F&O / Historical Chain
Historical Option Chain
Inspect one archived NSE end-of-day option chain for a selected trading date and expiry.
HISTORICAL DATA ONLYArchived end-of-day market data. Not a live quote, strategy result or trading signal.
Trading date7 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying57746.45BANKNIFTY · archived level
Strikes167Published for this date and expiry
BANKNIFTY option chain
Calls and puts by strike · 7 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 19890 | 1 | 11890.00 | 11883.49 | 46000 | 2.30 | 2.30 | 528 | 245280 |
| 120 | 0 | 10745.35 | 11384.98 | 46500 | 3.15 | 3.15 | 172 | 4860 |
| 11130 | 23 | 10861.15 | 10886.47 | 47000 | 3.80 | 3.80 | 209 | 23790 |
| 120 | 0 | 9750.85 | 10387.96 | 47500 | 3.65 | 3.65 | 621 | 13680 |
| 6780 | 87 | 9830.00 | 9889.46 | 48000 | 4.80 | 4.80 | 290 | 30300 |
| 0 | 0 | 7539.00 | 9390.97 | 48500 | 5.00 | 5.00 | 55 | 4050 |
| 0 | 0 | 7450.45 | 9291.27 | 48600 | 0.04 | 5.10 | 4 | 270 |
| 0 | 0 | 7362.25 | 9191.58 | 48700 | 0.05 | 6.10 | 0 | 600 |
| 0 | 0 | 7274.40 | 9091.89 | 48800 | 7.80 | 7.80 | 23 | 1290 |
| 0 | 0 | 7186.90 | 8992.20 | 48900 | 5.55 | 5.55 | 6 | 5910 |
| 690 | 0 | 8279.55 | 8892.51 | 49000 | 6.00 | 6.00 | 593 | 55590 |
| 0 | 0 | 7013.00 | 8792.82 | 49100 | 0.10 | 5.75 | 7 | 600 |
| 0 | 0 | 6926.65 | 8693.14 | 49200 | 0.12 | 7.25 | 0 | 330 |
| 0 | 0 | 6840.65 | 8593.46 | 49300 | 6.55 | 6.55 | 15 | 1950 |
| 0 | 0 | 6755.05 | 8493.78 | 49400 | 5.45 | 5.45 | 14 | 420 |
| 1860 | 0 | 7595.35 | 8394.11 | 49500 | 6.60 | 6.60 | 209 | 8430 |
| 0 | 0 | 6585.05 | 8294.45 | 49600 | 0.23 | 6.55 | 7 | 1170 |
| 0 | 0 | 6500.70 | 8194.79 | 49700 | 0.28 | 6.30 | 4 | 240 |
| 0 | 0 | 6416.75 | 8095.14 | 49800 | 5.45 | 5.45 | 31 | 600 |
| 0 | 0 | 6333.25 | 7995.49 | 49900 | 5.80 | 5.80 | 28 | 240 |
| 116010 | 49 | 7975.60 | 7975.60 | 50000 | 7.30 | 7.30 | 2322 | 312360 |
| 0 | 0 | 6167.55 | 7796.24 | 50100 | 6.20 | 6.20 | 8 | 360 |
| 0 | 0 | 6085.35 | 7696.63 | 50200 | 0.63 | 7.55 | 17 | 630 |
| 0 | 0 | 6003.65 | 7597.03 | 50300 | 6.75 | 6.75 | 290 | 870 |
| 0 | 0 | 5922.40 | 7497.46 | 50400 | 0.86 | 8.05 | 9 | 810 |
| 210 | 0 | 6774.30 | 7397.90 | 50500 | 7.05 | 7.05 | 952 | 35370 |
| 0 | 0 | 5761.40 | 7298.36 | 50600 | 6.85 | 6.85 | 14 | 300 |
| 0 | 0 | 5681.60 | 7198.85 | 50700 | 7.20 | 7.20 | 45 | 240 |
| 0 | 0 | 5602.30 | 7099.36 | 50800 | 1.57 | 8.00 | 8 | 390 |
| 0 | 0 | 5523.50 | 6999.91 | 50900 | 1.82 | 9.05 | 10 | 1830 |
| 8490 | 6 | 7020.00 | 7020.00 | 51000 | 8.00 | 8.00 | 2505 | 177240 |
| 60 | 0 | 6201.00 | 6801.11 | 51100 | 8.10 | 8.10 | 67 | 1080 |
| 0 | 0 | 5290.25 | 6701.77 | 51200 | 7.80 | 7.80 | 76 | 870 |
| 0 | 0 | 5213.60 | 6602.48 | 51300 | 8.50 | 8.50 | 46 | 1050 |
| 0 | 0 | 5137.40 | 6503.25 | 51400 | 8.25 | 8.25 | 110 | 810 |
| 360 | 0 | 5875.00 | 6404.08 | 51500 | 9.50 | 9.50 | 1138 | 93570 |
| 0 | 0 | 4986.75 | 6304.98 | 51600 | 8.35 | 8.35 | 221 | 2010 |
| 0 | 0 | 4912.25 | 6205.95 | 51700 | 9.35 | 9.35 | 106 | 2070 |
| 0 | 0 | 4838.30 | 6107.01 | 51800 | 6.24 | 9.55 | 42 | 1980 |
| 0 | 0 | 4766.95 | 6008.15 | 51900 | 8.85 | 8.85 | 94 | 3060 |
| 20940 | 5 | 5993.70 | 5993.70 | 52000 | 9.95 | 9.95 | 7035 | 286800 |
| 0 | 0 | 4621.65 | 5810.77 | 52100 | 9.45 | 9.45 | 125 | 1470 |
| 30 | 0 | 4900.00 | 5712.26 | 52200 | 10.75 | 10.75 | 124 | 3750 |
| 0 | 0 | 4478.75 | 5613.88 | 52300 | 11.00 | 11.00 | 75 | 4650 |
| 0 | 0 | 4408.20 | 5515.65 | 52400 | 11.05 | 11.05 | 52 | 2880 |
| 330 | 0 | 4850.00 | 5417.59 | 52500 | 11.85 | 11.85 | 4117 | 110970 |
| 0 | 0 | 4266.95 | 5319.70 | 52600 | 12.50 | 12.50 | 51 | 2820 |
| 0 | 0 | 4198.35 | 5222.00 | 52700 | 12.90 | 12.90 | 262 | 12660 |
| 0 | 0 | 4130.40 | 5124.51 | 52800 | 13.35 | 13.35 | 278 | 12210 |
| 0 | 0 | 4063.05 | 5027.25 | 52900 | 13.35 | 13.35 | 175 | 11100 |
| 45060 | 11 | 5100.00 | 4930.24 | 53000 | 14.95 | 14.95 | 9156 | 375930 |
| 0 | 0 | 3930.25 | 4833.49 | 53100 | 15.50 | 15.50 | 114 | 3660 |
| 30 | 0 | 4328.15 | 4737.02 | 53200 | 16.30 | 16.30 | 173 | 6180 |
| 0 | 0 | 3800.00 | 4640.86 | 53300 | 16.65 | 16.65 | 338 | 6510 |
| 0 | 0 | 3735.80 | 4545.04 | 53400 | 17.35 | 17.35 | 280 | 13530 |
| 7800 | 0 | 4214.55 | 4449.57 | 53500 | 18.10 | 18.10 | 7222 | 126570 |
| 120 | 0 | 4284.45 | 4354.47 | 53600 | 19.20 | 19.20 | 367 | 5970 |
| 0 | 0 | 3547.15 | 4259.79 | 53700 | 20.05 | 20.05 | 345 | 19290 |
| 90 | 0 | 4091.70 | 4165.53 | 53800 | 21.25 | 21.25 | 304 | 26190 |
| 120 | 0 | 3976.25 | 4071.74 | 53900 | 22.45 | 22.45 | 292 | 14040 |
| 36090 | 460 | 4020.00 | 4020.00 | 54000 | 23.40 | 23.40 | 14122 | 346920 |
| 0 | 0 | 3304.80 | 3885.65 | 54100 | 24.80 | 24.80 | 715 | 18840 |
| 0 | 0 | 3717.40 | 3793.41 | 54200 | 26.10 | 26.10 | 610 | 20940 |
| 30 | 1 | 3700.00 | 3701.76 | 54300 | 27.75 | 27.75 | 425 | 15210 |
| 300 | 6 | 3590.00 | 3610.72 | 54400 | 29.30 | 29.30 | 755 | 20550 |
| 3690 | 1 | 3582.00 | 3520.32 | 54500 | 31.00 | 31.00 | 8482 | 213780 |
| 60 | 0 | 3303.65 | 3430.61 | 54600 | 33.00 | 33.00 | 597 | 23250 |
| 0 | 0 | 2961.05 | 3341.61 | 54700 | 35.85 | 35.85 | 1341 | 23580 |
| 0 | 0 | 3120.10 | 3253.36 | 54800 | 38.65 | 38.65 | 2083 | 44820 |
| 0 | 0 | 2851.80 | 3165.90 | 54900 | 42.40 | 42.40 | 1152 | 23940 |
| 65940 | 172 | 3045.95 | 3045.95 | 55000 | 45.40 | 45.40 | 20054 | 490140 |
| 330 | 13 | 3027.35 | 2993.46 | 55100 | 48.50 | 48.50 | 2233 | 87000 |
| 330 | 0 | 2974.10 | 2908.56 | 55200 | 54.05 | 54.05 | 1282 | 39270 |
| 690 | 0 | 2600.00 | 2824.58 | 55300 | 57.70 | 57.70 | 1295 | 44910 |
| 510 | 0 | 2410.00 | 2741.57 | 55400 | 63.35 | 63.35 | 851 | 33030 |
| 15090 | 42 | 2554.10 | 2554.10 | 55500 | 69.05 | 69.05 | 12309 | 220680 |
| 1470 | 0 | 2620.60 | 2578.57 | 55600 | 74.85 | 74.85 | 1728 | 48150 |
| 540 | 0 | 2368.45 | 2498.65 | 55700 | 82.30 | 82.30 | 2984 | 30480 |
| 1800 | 0 | 2462.10 | 2419.83 | 55800 | 88.40 | 88.40 | 3036 | 58080 |
| 2190 | 3 | 2168.00 | 2342.14 | 55900 | 97.75 | 97.75 | 2625 | 26520 |
| 133350 | 1058 | 2117.20 | 2117.20 | 56000 | 107.30 | 107.30 | 32082 | 653220 |
| 10770 | 21 | 1968.90 | 2190.29 | 56100 | 118.25 | 118.25 | 2438 | 52680 |
| 6750 | 7 | 1884.50 | 2118.25 | 56200 | 128.35 | 128.35 | 2857 | 53760 |
| 5640 | 10 | 1832.05 | 1832.05 | 56300 | 139.90 | 139.90 | 3922 | 63360 |
| 10350 | 3 | 1726.85 | 1971.42 | 56400 | 153.55 | 153.55 | 3889 | 62010 |
| 158580 | 725 | 1673.00 | 1673.00 | 56500 | 168.65 | 168.65 | 18305 | 421350 |
| 12870 | 206 | 1560.25 | 1560.25 | 56600 | 183.50 | 183.50 | 5248 | 65820 |
| 30390 | 291 | 1499.15 | 1499.15 | 56700 | 202.40 | 202.40 | 6569 | 91260 |
| 55020 | 276 | 1433.10 | 1433.10 | 56800 | 220.75 | 220.75 | 6812 | 114180 |
| 72780 | 314 | 1357.85 | 1357.85 | 56900 | 242.20 | 242.20 | 6883 | 116130 |
| 617340 | 10278 | 1275.75 | 1275.75 | 57000 | 265.15 | 265.15 | 50663 | 958020 |
| 77610 | 737 | 1198.35 | 1198.35 | 57100 | 290.20 | 290.20 | 6982 | 95790 |
| 69930 | 904 | 1126.25 | 1126.25 | 57200 | 317.40 | 317.40 | 9928 | 121140 |
| 88410 | 1357 | 1052.15 | 1052.15 | 57300 | 346.60 | 346.60 | 10696 | 86580 |
| 79950 | 2154 | 985.65 | 985.65 | 57400 | 378.50 | 378.50 | 24108 | 113490 |
| 419400 | 26246 | 924.90 | 924.90 | 57500 | 410.90 | 410.90 | 46953 | 496710 |
| 116340 | 11185 | 861.60 | 861.60 | 57600 | 448.60 | 448.60 | 23938 | 121050 |
| 207990 | 35967 | 803.60 | 803.60 | 57700 | 487.00 | 487.00 | 45002 | 164460 |
| 307560 | 70977 | 742.55 | 742.55 | 57800 | 528.40 | 528.40 | 96328 | 173520 |
| 192480 | 59488 | 688.30 | 688.30 | 57900 | 570.90 | 570.90 | 87623 | 145110 |
| 2295450 | 137157 | 631.40 | 631.40 | 58000 | 618.95 | 618.95 | 127083 | 1660020 |
| 217620 | 33884 | 585.00 | 585.00 | 58100 | 663.15 | 663.15 | 30248 | 226830 |
| 170430 | 22614 | 536.40 | 536.40 | 58200 | 715.10 | 715.10 | 19165 | 130680 |
| 103560 | 14677 | 488.80 | 488.80 | 58300 | 771.25 | 771.25 | 10873 | 72300 |
| 66690 | 11523 | 446.75 | 446.75 | 58400 | 825.90 | 825.90 | 2678 | 18690 |
| 783690 | 69623 | 405.80 | 405.80 | 58500 | 889.50 | 889.50 | 13478 | 299160 |
| 145500 | 11746 | 368.25 | 368.25 | 58600 | 943.75 | 943.75 | 1473 | 13350 |
| 93480 | 9155 | 333.25 | 333.25 | 58700 | 1018.25 | 1018.25 | 868 | 11130 |
| 63360 | 10372 | 300.95 | 300.95 | 58800 | 1087.75 | 1087.75 | 2003 | 25740 |
| 43230 | 8673 | 270.50 | 270.50 | 58900 | 1151.25 | 1151.25 | 512 | 6450 |
| 1166010 | 56341 | 242.85 | 242.85 | 59000 | 1230.75 | 1230.75 | 5904 | 308370 |
| 86280 | 4302 | 218.15 | 218.15 | 59100 | 1330.60 | 1330.60 | 89 | 3660 |
| 76140 | 5420 | 196.00 | 196.00 | 59200 | 1384.95 | 1384.95 | 275 | 11130 |
| 89340 | 6790 | 173.45 | 173.45 | 59300 | 1896.73 | 1464.50 | 59 | 5790 |
| 68160 | 9087 | 154.30 | 154.30 | 59400 | 1967.56 | 1650.80 | 5 | 4920 |
| 396900 | 27544 | 138.05 | 138.05 | 59500 | 1604.05 | 1604.05 | 561 | 65190 |
| 59490 | 4767 | 122.75 | 122.75 | 59600 | 2112.89 | 1688.55 | 32 | 630 |
| 31380 | 5999 | 110.00 | 110.00 | 59700 | 2189.95 | 1868.55 | 18 | 630 |
| 63030 | 7297 | 96.75 | 96.75 | 59800 | 2263.43 | 2030.00 | 0 | 300 |
| 62460 | 5234 | 86.55 | 86.55 | 59900 | 2340.17 | 2030.00 | 4 | 30 |
| 1192170 | 49700 | 77.40 | 77.40 | 60000 | 2057.40 | 2057.40 | 1254 | 297630 |
| 41790 | 2880 | 67.95 | 67.95 | 60100 | 2496.87 | 2287.65 | 0 | 210 |
| 9060 | 1458 | 60.85 | 60.85 | 60200 | 2576.77 | 2933.00 | 0 | 360 |
| 8580 | 1272 | 52.80 | 52.80 | 60300 | 2657.65 | 2680.00 | 0 | 30 |
| 135540 | 3792 | 46.10 | 46.10 | 60400 | 2739.49 | 5249.35 | 0 | 0 |
| 371670 | 12967 | 41.70 | 41.70 | 60500 | 2518.40 | 2518.40 | 34 | 10740 |
| 2550 | 129 | 37.65 | 37.65 | 60600 | 2905.89 | 3420.45 | 0 | 300 |
| 0 | 0 | 772.10 | 217.68 | 60700 | 2990.40 | 2552.30 | 0 | 30 |
| 20940 | 2458 | 29.65 | 29.65 | 60800 | 3075.73 | 2920.00 | 0 | 60 |
| 0 | 0 | 732.65 | 189.73 | 60900 | 3161.85 | 5640.00 | 0 | 0 |
| 671310 | 15380 | 24.20 | 24.20 | 61000 | 3007.40 | 3007.40 | 65 | 72030 |
| 0 | 0 | 694.85 | 164.82 | 61100 | 3336.34 | 2857.65 | 0 | 60 |
| 73710 | 5236 | 19.65 | 19.65 | 61200 | 3424.65 | 3250.00 | 0 | 30 |
| 0 | 0 | 658.70 | 142.70 | 61300 | 3513.63 | 5960.15 | 0 | 0 |
| 0 | 0 | 641.20 | 132.62 | 61400 | 3603.25 | 6041.20 | 0 | 0 |
| 150060 | 8483 | 14.80 | 14.80 | 61500 | 3693.48 | 3525.05 | 9 | 10140 |
| 0 | 0 | 607.40 | 114.25 | 61600 | 3784.29 | 6204.45 | 0 | 0 |
| 0 | 0 | 591.05 | 105.92 | 61700 | 3875.65 | 6286.60 | 0 | 0 |
| 0 | 0 | 575.10 | 98.10 | 61800 | 3967.54 | 6369.15 | 0 | 0 |
| 0 | 0 | 559.50 | 90.79 | 61900 | 4059.94 | 6452.10 | 0 | 0 |
| 352050 | 12482 | 10.25 | 10.25 | 62000 | 4152.80 | 4000.00 | 6 | 72270 |
| 0 | 0 | 529.35 | 77.57 | 62100 | 4246.12 | 6619.00 | 0 | 0 |
| 0 | 0 | 514.80 | 71.61 | 62200 | 4339.86 | 6702.95 | 0 | 0 |
| 3810 | 301 | 8.65 | 8.65 | 62300 | 4434.00 | 6787.25 | 0 | 0 |
| 0 | 0 | 486.70 | 60.87 | 62400 | 4528.53 | 4481.80 | 0 | 0 |
| 98790 | 4052 | 7.85 | 7.85 | 62500 | 4623.41 | 4510.05 | 0 | 3150 |
| 0 | 0 | 459.90 | 51.57 | 62600 | 4718.63 | 7042.20 | 0 | 0 |
| 0 | 0 | 447.00 | 47.41 | 62700 | 4814.17 | 7127.80 | 0 | 0 |
| 0 | 0 | 434.40 | 43.55 | 62800 | 4910.01 | 7213.70 | 0 | 0 |
| 0 | 0 | 422.10 | 39.97 | 62900 | 5006.13 | 7299.95 | 0 | 0 |
| 204210 | 5998 | 6.45 | 6.45 | 63000 | 4979.80 | 4979.80 | 55 | 70290 |
| 0 | 0 | 398.40 | 33.58 | 63100 | 5199.15 | 7473.30 | 0 | 0 |
| 0 | 0 | 387.00 | 30.74 | 63200 | 5296.01 | 7560.40 | 0 | 0 |
| 13110 | 1856 | 5.75 | 5.75 | 63300 | 5393.09 | 7647.80 | 0 | 0 |
| 0 | 0 | 365.00 | 25.70 | 63400 | 5490.38 | 7735.45 | 0 | 0 |
| 26010 | 3380 | 5.45 | 5.45 | 63500 | 5587.85 | 5584.20 | 0 | 900 |
| 0 | 0 | 344.10 | 21.42 | 63600 | 5685.49 | 7911.60 | 0 | 0 |
| 0 | 0 | 334.05 | 19.53 | 63700 | 5783.31 | 8000.05 | 0 | 0 |
| 1410 | 900 | 5.95 | 5.95 | 63800 | 5881.27 | 8088.80 | 0 | 0 |
| 1170 | 1095 | 4.50 | 4.50 | 63900 | 5979.37 | 8177.75 | 0 | 0 |
| 48330 | 1724 | 4.35 | 4.35 | 64000 | 5950.00 | 5950.00 | 1 | 2280 |
| 330 | 36 | 4.05 | 4.05 | 64100 | 6175.97 | 8356.45 | 0 | 0 |
| 13920 | 310 | 4.20 | 4.20 | 64200 | 6274.44 | 5581.85 | 0 | 30 |
| 37170 | 1918 | 3.90 | 3.90 | 64500 | 6570.44 | 8716.60 | 0 | 0 |
| 285840 | 8481 | 2.95 | 2.95 | 65000 | 6957.15 | 6957.15 | 78 | 67410 |
| 76980 | 2741 | 2.00 | 2.00 | 65500 | 7561.63 | 9631.45 | 0 | 0 |
| 89640 | 4855 | 1.95 | 1.95 | 66000 | 8009.85 | 8009.85 | 127 | 17610 |
Fresh trade close · normal valueCarried-forward close · dotted underlineOfficial settlement · settlement column where published
Methodology
Historical chain notes
One published session
Rows come from NSE's F&O Bhavcopy archive for the selected date and expiry. Previous and next move one weekday at a time; a market holiday can have no publication.
Close provenance
A dotted close means that contract did not trade that session. Its last traded close was carried forward; it is not a fresh trade.
Settlement
Settlement is NSE's official daily mark only where Bhavcopy publishes it. On a contract's own expiry day the column has a different meaning, called out above.