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 date10 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying57686.95BANKNIFTY · archived level
Strikes167Published for this date and expiry
BANKNIFTY option chain
Calls and puts by strike · 10 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 19890 | 0 | 11890.00 | 11801.37 | 46000 | 2.60 | 2.60 | 635 | 244560 |
| 120 | 0 | 10745.35 | 11302.61 | 46500 | 3.30 | 3.30 | 272 | 6000 |
| 11130 | 2 | 10775.00 | 10775.00 | 47000 | 3.40 | 3.40 | 243 | 23910 |
| 120 | 0 | 9750.85 | 10305.10 | 47500 | 3.60 | 3.60 | 387 | 13560 |
| 6780 | 0 | 9830.00 | 9806.34 | 48000 | 4.20 | 4.20 | 263 | 28650 |
| 0 | 0 | 7539.00 | 9307.59 | 48500 | 4.40 | 4.40 | 352 | 4560 |
| 0 | 0 | 7450.45 | 9207.84 | 48600 | 0.01 | 5.10 | 0 | 270 |
| 0 | 0 | 7362.25 | 9108.09 | 48700 | 0.01 | 6.10 | 0 | 600 |
| 0 | 0 | 7274.40 | 9008.34 | 48800 | 0.01 | 7.80 | 0 | 1290 |
| 0 | 0 | 7186.90 | 8908.59 | 48900 | 4.55 | 4.55 | 7 | 5790 |
| 690 | 0 | 8279.55 | 8808.85 | 49000 | 5.35 | 5.35 | 334 | 53280 |
| 0 | 0 | 7013.00 | 8709.10 | 49100 | 4.65 | 4.65 | 80 | 570 |
| 0 | 0 | 6926.65 | 8609.35 | 49200 | 0.03 | 7.25 | 0 | 330 |
| 0 | 0 | 6840.65 | 8509.61 | 49300 | 5.10 | 5.10 | 27 | 1860 |
| 0 | 0 | 6755.05 | 8409.87 | 49400 | 0.04 | 5.30 | 25 | 510 |
| 1860 | 0 | 7595.35 | 8310.13 | 49500 | 5.95 | 5.95 | 192 | 9000 |
| 0 | 0 | 6585.05 | 8210.39 | 49600 | 5.40 | 5.40 | 40 | 510 |
| 0 | 0 | 6500.70 | 8110.65 | 49700 | 0.08 | 5.15 | 8 | 300 |
| 0 | 0 | 6416.75 | 8010.92 | 49800 | 5.60 | 5.60 | 53 | 990 |
| 0 | 0 | 6333.25 | 7911.18 | 49900 | 5.35 | 5.35 | 17 | 270 |
| 114240 | 121 | 7851.20 | 7851.20 | 50000 | 6.75 | 6.75 | 1680 | 311010 |
| 0 | 0 | 6167.55 | 7711.74 | 50100 | 0.17 | 7.00 | 23 | 750 |
| 0 | 0 | 6085.35 | 7612.02 | 50200 | 6.25 | 6.25 | 67 | 1200 |
| 0 | 0 | 6003.65 | 7512.31 | 50300 | 6.15 | 6.15 | 157 | 720 |
| 0 | 0 | 5922.40 | 7412.61 | 50400 | 0.30 | 6.65 | 26 | 990 |
| 210 | 0 | 6774.30 | 7312.92 | 50500 | 6.90 | 6.90 | 314 | 36900 |
| 0 | 0 | 5761.40 | 7213.24 | 50600 | 6.30 | 6.30 | 33 | 420 |
| 0 | 0 | 5681.60 | 7113.57 | 50700 | 0.51 | 6.60 | 20 | 270 |
| 0 | 0 | 5602.30 | 7013.91 | 50800 | 0.61 | 8.00 | 0 | 390 |
| 0 | 0 | 5523.50 | 6914.28 | 50900 | 0.72 | 9.05 | 0 | 1830 |
| 8370 | 4 | 6800.00 | 6814.66 | 51000 | 7.55 | 7.55 | 1275 | 191700 |
| 60 | 0 | 6201.00 | 6715.06 | 51100 | 1.01 | 7.45 | 7 | 1050 |
| 0 | 0 | 5290.25 | 6615.49 | 51200 | 9.00 | 9.00 | 50 | 1830 |
| 0 | 0 | 5213.60 | 6515.94 | 51300 | 8.00 | 8.00 | 14 | 1080 |
| 0 | 0 | 5137.40 | 6416.43 | 51400 | 8.95 | 8.95 | 75 | 1170 |
| 360 | 0 | 5875.00 | 6316.96 | 51500 | 8.80 | 8.80 | 641 | 95220 |
| 0 | 0 | 4986.75 | 6217.53 | 51600 | 8.25 | 8.25 | 91 | 1980 |
| 0 | 0 | 4912.25 | 6118.14 | 51700 | 8.05 | 8.05 | 69 | 1590 |
| 0 | 0 | 4838.30 | 6018.81 | 51800 | 8.00 | 8.00 | 165 | 1440 |
| 0 | 0 | 4766.95 | 5919.54 | 51900 | 8.15 | 8.15 | 68 | 3090 |
| 20940 | 2 | 5855.00 | 5820.34 | 52000 | 9.30 | 9.30 | 5175 | 272670 |
| 0 | 0 | 4621.65 | 5721.22 | 52100 | 8.80 | 8.80 | 162 | 2040 |
| 30 | 0 | 4900.00 | 5622.19 | 52200 | 8.70 | 8.70 | 388 | 3570 |
| 0 | 0 | 4478.75 | 5523.24 | 52300 | 9.15 | 9.15 | 145 | 5640 |
| 0 | 0 | 4408.20 | 5424.41 | 52400 | 9.30 | 9.30 | 128 | 3810 |
| 330 | 0 | 4850.00 | 5325.70 | 52500 | 10.65 | 10.65 | 5305 | 123240 |
| 0 | 0 | 4266.95 | 5227.12 | 52600 | 10.05 | 10.05 | 66 | 3450 |
| 0 | 0 | 4198.35 | 5128.68 | 52700 | 10.00 | 10.00 | 154 | 11910 |
| 0 | 0 | 4130.40 | 5030.41 | 52800 | 10.60 | 10.60 | 496 | 11730 |
| 0 | 0 | 4063.05 | 4932.31 | 52900 | 11.20 | 11.20 | 569 | 8220 |
| 45240 | 12 | 4790.00 | 4834.41 | 53000 | 11.70 | 11.70 | 20246 | 355230 |
| 0 | 0 | 3930.25 | 4736.72 | 53100 | 11.95 | 11.95 | 148 | 4140 |
| 30 | 0 | 4328.15 | 4639.27 | 53200 | 12.95 | 12.95 | 373 | 4620 |
| 0 | 0 | 3800.00 | 4542.07 | 53300 | 13.40 | 13.40 | 183 | 6420 |
| 0 | 0 | 3735.80 | 4445.15 | 53400 | 13.40 | 13.40 | 847 | 5970 |
| 7800 | 0 | 4214.55 | 4348.54 | 53500 | 14.75 | 14.75 | 8317 | 119670 |
| 120 | 0 | 4284.45 | 4252.25 | 53600 | 15.85 | 15.85 | 314 | 6840 |
| 0 | 0 | 3547.15 | 4156.32 | 53700 | 16.70 | 16.70 | 220 | 19170 |
| 90 | 0 | 4091.70 | 4060.77 | 53800 | 17.05 | 17.05 | 793 | 24690 |
| 120 | 0 | 3976.25 | 3965.64 | 53900 | 17.80 | 17.80 | 832 | 21180 |
| 33660 | 208 | 3862.10 | 3862.10 | 54000 | 19.50 | 19.50 | 13527 | 366330 |
| 0 | 0 | 3304.80 | 3776.74 | 54100 | 20.10 | 20.10 | 524 | 15960 |
| 0 | 0 | 3717.40 | 3683.04 | 54200 | 21.30 | 21.30 | 695 | 17280 |
| 30 | 0 | 3700.00 | 3589.88 | 54300 | 22.80 | 22.80 | 1086 | 20820 |
| 300 | 0 | 3590.00 | 3497.31 | 54400 | 24.55 | 24.55 | 1013 | 18720 |
| 3630 | 7 | 3360.00 | 3360.00 | 54500 | 26.40 | 26.40 | 14793 | 175950 |
| 60 | 0 | 3303.65 | 3314.06 | 54600 | 28.40 | 28.40 | 1139 | 25590 |
| 0 | 0 | 2961.05 | 3223.46 | 54700 | 31.15 | 31.15 | 812 | 25080 |
| 0 | 0 | 3120.10 | 3133.60 | 54800 | 34.10 | 34.10 | 1132 | 45600 |
| 0 | 0 | 2851.80 | 3044.51 | 54900 | 36.30 | 36.30 | 892 | 26670 |
| 62610 | 373 | 2893.70 | 2893.70 | 55000 | 40.25 | 40.25 | 19395 | 503280 |
| 390 | 2 | 2794.15 | 2868.85 | 55100 | 43.05 | 43.05 | 6841 | 141750 |
| 300 | 2 | 2634.15 | 2782.35 | 55200 | 47.15 | 47.15 | 3245 | 81690 |
| 690 | 0 | 2600.00 | 2696.79 | 55300 | 52.25 | 52.25 | 1319 | 51120 |
| 510 | 0 | 2410.00 | 2612.23 | 55400 | 57.75 | 57.75 | 3304 | 46860 |
| 14970 | 18 | 2405.35 | 2405.35 | 55500 | 64.35 | 64.35 | 16429 | 248310 |
| 1620 | 8 | 2328.80 | 2328.80 | 55600 | 71.10 | 71.10 | 2756 | 50280 |
| 510 | 1 | 2174.55 | 2364.91 | 55700 | 77.55 | 77.55 | 3548 | 38190 |
| 1800 | 0 | 2462.10 | 2284.73 | 55800 | 86.40 | 86.40 | 4195 | 50940 |
| 2250 | 3 | 2089.45 | 2089.45 | 55900 | 96.50 | 96.50 | 2013 | 29430 |
| 128970 | 960 | 1953.20 | 1953.20 | 56000 | 106.05 | 106.05 | 29613 | 654390 |
| 10500 | 87 | 1817.20 | 1817.20 | 56100 | 117.50 | 117.50 | 2963 | 62730 |
| 6750 | 10 | 1750.00 | 1976.41 | 56200 | 129.30 | 129.30 | 3768 | 58860 |
| 5520 | 17 | 1680.70 | 1902.22 | 56300 | 142.15 | 142.15 | 3970 | 73590 |
| 11010 | 71 | 1597.35 | 1597.35 | 56400 | 157.20 | 157.20 | 3054 | 63090 |
| 157350 | 1895 | 1519.15 | 1519.15 | 56500 | 173.85 | 173.85 | 21736 | 453120 |
| 12900 | 142 | 1445.35 | 1445.35 | 56600 | 190.60 | 190.60 | 4263 | 68730 |
| 30630 | 225 | 1362.75 | 1362.75 | 56700 | 210.05 | 210.05 | 5312 | 96180 |
| 52170 | 517 | 1289.60 | 1289.60 | 56800 | 231.85 | 231.85 | 6643 | 116100 |
| 73290 | 291 | 1203.00 | 1203.00 | 56900 | 254.05 | 254.05 | 5088 | 113460 |
| 598470 | 9825 | 1134.15 | 1134.15 | 57000 | 278.70 | 278.70 | 43368 | 959430 |
| 73470 | 1489 | 1064.70 | 1064.70 | 57100 | 306.55 | 306.55 | 7817 | 91290 |
| 71010 | 1676 | 992.45 | 992.45 | 57200 | 337.15 | 337.15 | 9037 | 127680 |
| 92640 | 3180 | 926.85 | 926.85 | 57300 | 368.60 | 368.60 | 11242 | 89820 |
| 90540 | 5949 | 857.75 | 857.75 | 57400 | 404.65 | 404.65 | 20535 | 132510 |
| 480270 | 44865 | 797.35 | 797.35 | 57500 | 439.95 | 439.95 | 65797 | 519900 |
| 191520 | 43910 | 737.65 | 737.65 | 57600 | 480.70 | 480.70 | 59248 | 199950 |
| 293130 | 47086 | 680.80 | 680.80 | 57700 | 523.85 | 523.85 | 62308 | 229230 |
| 377310 | 47872 | 626.25 | 626.25 | 57800 | 567.85 | 567.85 | 49767 | 191550 |
| 250620 | 37183 | 574.55 | 574.55 | 57900 | 613.95 | 613.95 | 35094 | 137220 |
| 2379570 | 103752 | 523.70 | 523.70 | 58000 | 665.80 | 665.80 | 71820 | 1648530 |
| 223440 | 21299 | 478.05 | 478.05 | 58100 | 718.00 | 718.00 | 10642 | 217080 |
| 172020 | 16595 | 433.75 | 433.75 | 58200 | 775.10 | 775.10 | 12681 | 135540 |
| 180480 | 18637 | 391.15 | 391.15 | 58300 | 834.95 | 834.95 | 6517 | 80160 |
| 85260 | 11450 | 354.25 | 354.25 | 58400 | 894.30 | 894.30 | 4210 | 24810 |
| 870120 | 49563 | 321.35 | 321.35 | 58500 | 956.65 | 956.65 | 8717 | 289920 |
| 116910 | 10640 | 286.60 | 286.60 | 58600 | 1029.15 | 1029.15 | 478 | 13680 |
| 82890 | 7789 | 256.00 | 256.00 | 58700 | 1091.25 | 1091.25 | 413 | 11100 |
| 77670 | 7578 | 229.55 | 229.55 | 58800 | 1168.10 | 1168.10 | 1215 | 33150 |
| 59040 | 4985 | 204.15 | 204.15 | 58900 | 1239.10 | 1239.10 | 321 | 7050 |
| 1234260 | 54656 | 182.75 | 182.75 | 59000 | 1326.45 | 1326.45 | 3681 | 305370 |
| 108210 | 5915 | 161.00 | 161.00 | 59100 | 1391.50 | 1391.50 | 118 | 4590 |
| 102300 | 5660 | 142.50 | 142.50 | 59200 | 1481.35 | 1481.35 | 69 | 12270 |
| 82080 | 5870 | 125.10 | 125.10 | 59300 | 1877.63 | 1569.70 | 52 | 6270 |
| 72300 | 4572 | 110.75 | 110.75 | 59400 | 1951.37 | 1650.80 | 0 | 4920 |
| 427320 | 32727 | 97.05 | 97.05 | 59500 | 1729.20 | 1729.20 | 714 | 72150 |
| 63600 | 4525 | 85.45 | 85.45 | 59600 | 1801.10 | 1801.10 | 5 | 690 |
| 39390 | 3996 | 76.15 | 76.15 | 59700 | 2180.64 | 1926.80 | 1 | 630 |
| 82170 | 4260 | 66.15 | 66.15 | 59800 | 2259.31 | 2030.00 | 0 | 300 |
| 100500 | 4160 | 59.00 | 59.00 | 59900 | 2339.12 | 2086.80 | 4 | 60 |
| 1255320 | 45759 | 52.10 | 52.10 | 60000 | 2192.05 | 2192.05 | 746 | 297120 |
| 86190 | 5279 | 44.65 | 44.65 | 60100 | 2501.98 | 2287.65 | 0 | 210 |
| 30450 | 1977 | 39.80 | 39.80 | 60200 | 2366.80 | 2366.80 | 1 | 360 |
| 54120 | 3293 | 34.75 | 34.75 | 60300 | 2668.89 | 2680.00 | 0 | 30 |
| 91650 | 5390 | 30.95 | 30.95 | 60400 | 2753.76 | 5249.35 | 0 | 0 |
| 355860 | 19411 | 28.00 | 28.00 | 60500 | 2839.53 | 2740.30 | 7 | 10800 |
| 15120 | 1738 | 25.20 | 25.20 | 60600 | 2926.16 | 3420.45 | 0 | 300 |
| 0 | 0 | 772.10 | 151.54 | 60700 | 3013.61 | 2552.30 | 0 | 30 |
| 36810 | 2464 | 20.05 | 20.05 | 60800 | 3101.83 | 2920.00 | 0 | 60 |
| 0 | 0 | 732.65 | 129.23 | 60900 | 3190.80 | 5640.00 | 0 | 0 |
| 665610 | 24817 | 17.10 | 17.10 | 61000 | 3139.00 | 3139.00 | 223 | 71730 |
| 0 | 0 | 694.85 | 109.75 | 61100 | 3370.83 | 2857.65 | 0 | 60 |
| 78750 | 3086 | 14.25 | 14.25 | 61200 | 3461.82 | 3250.00 | 0 | 30 |
| 0 | 0 | 658.70 | 92.83 | 61300 | 3553.41 | 5960.15 | 0 | 0 |
| 0 | 0 | 641.20 | 85.24 | 61400 | 3645.57 | 6041.20 | 0 | 0 |
| 151590 | 6791 | 11.30 | 11.30 | 61500 | 3738.27 | 3489.35 | 1 | 10170 |
| 0 | 0 | 607.40 | 71.65 | 61600 | 3831.48 | 6204.45 | 0 | 0 |
| 0 | 0 | 591.05 | 65.59 | 61700 | 3925.17 | 6286.60 | 0 | 0 |
| 0 | 0 | 575.10 | 59.98 | 61800 | 4019.31 | 6369.15 | 0 | 0 |
| 0 | 0 | 559.50 | 54.79 | 61900 | 4113.87 | 6452.10 | 0 | 0 |
| 352950 | 7131 | 8.40 | 8.40 | 62000 | 4127.15 | 4127.15 | 30 | 72810 |
| 0 | 0 | 529.35 | 45.58 | 62100 | 4304.16 | 6619.00 | 0 | 0 |
| 0 | 0 | 514.80 | 41.50 | 62200 | 4399.84 | 6702.95 | 0 | 0 |
| 3720 | 58 | 7.85 | 7.85 | 62300 | 4495.85 | 6787.25 | 0 | 0 |
| 0 | 0 | 486.70 | 34.31 | 62400 | 4592.15 | 4481.80 | 0 | 0 |
| 102330 | 1351 | 7.05 | 7.05 | 62500 | 4688.74 | 4510.05 | 0 | 3150 |
| 0 | 0 | 459.90 | 28.25 | 62600 | 4785.59 | 7042.20 | 0 | 0 |
| 0 | 0 | 447.00 | 25.59 | 62700 | 4882.69 | 7127.80 | 0 | 0 |
| 0 | 0 | 434.40 | 23.16 | 62800 | 4980.01 | 7213.70 | 0 | 0 |
| 3180 | 194 | 5.70 | 5.70 | 62900 | 5077.54 | 7299.95 | 0 | 0 |
| 213660 | 2238 | 5.95 | 5.95 | 63000 | 5175.26 | 4979.80 | 0 | 70290 |
| 1500 | 358 | 5.55 | 5.55 | 63100 | 5273.16 | 7473.30 | 0 | 0 |
| 300 | 54 | 4.60 | 4.60 | 63200 | 5371.23 | 7560.40 | 0 | 0 |
| 15780 | 380 | 6.05 | 6.05 | 63300 | 5469.45 | 7647.80 | 0 | 0 |
| 1230 | 66 | 5.05 | 12.45 | 63400 | 5567.81 | 7735.45 | 0 | 0 |
| 26880 | 826 | 4.80 | 4.80 | 63500 | 5666.29 | 5584.20 | 0 | 900 |
| 210 | 17 | 4.35 | 10.04 | 63600 | 5764.90 | 7911.60 | 0 | 0 |
| 390 | 27 | 4.30 | 4.30 | 63700 | 5863.61 | 8000.05 | 0 | 0 |
| 930 | 31 | 15.85 | 15.85 | 63800 | 5962.42 | 8088.80 | 0 | 0 |
| 1170 | 28 | 3.65 | 7.22 | 63900 | 6061.33 | 8177.75 | 0 | 0 |
| 50730 | 894 | 3.95 | 3.95 | 64000 | 6160.31 | 5950.00 | 0 | 2280 |
| 480 | 26 | 4.00 | 4.00 | 64100 | 6259.37 | 8356.45 | 0 | 0 |
| 8790 | 380 | 4.40 | 4.40 | 64200 | 6358.50 | 5581.85 | 0 | 30 |
| 27300 | 1115 | 3.75 | 3.75 | 64500 | 6656.25 | 8716.60 | 0 | 0 |
| 282630 | 1860 | 2.65 | 2.65 | 65000 | 7140.00 | 7140.00 | 20 | 67170 |
| 76890 | 1025 | 1.75 | 1.75 | 65500 | 7651.19 | 9631.45 | 0 | 0 |
| 76170 | 1640 | 1.75 | 1.75 | 66000 | 8089.70 | 8089.70 | 5 | 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.