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 date11 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying57446.25BANKNIFTY · archived level
Strikes167Published for this date and expiry
BANKNIFTY option chain
Calls and puts by strike · 11 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 22080 | 81 | 11533.75 | 11533.75 | 46000 | 2.50 | 2.50 | 718 | 244620 |
| 120 | 0 | 10745.35 | 11054.21 | 46500 | 3.25 | 3.25 | 211 | 5640 |
| 11130 | 2 | 10511.00 | 10511.00 | 47000 | 3.55 | 3.55 | 163 | 22710 |
| 120 | 0 | 9750.85 | 10056.53 | 47500 | 3.40 | 3.40 | 122 | 13350 |
| 4500 | 85 | 9478.90 | 9557.69 | 48000 | 4.50 | 4.50 | 333 | 28290 |
| 0 | 0 | 7539.00 | 9058.86 | 48500 | 4.90 | 4.90 | 116 | 5790 |
| 0 | 0 | 7450.45 | 8959.09 | 48600 | 0.01 | 5.10 | 0 | 270 |
| 0 | 0 | 7362.25 | 8859.32 | 48700 | 0.01 | 4.00 | 2 | 540 |
| 0 | 0 | 7274.40 | 8759.56 | 48800 | 0.01 | 7.80 | 2 | 1350 |
| 0 | 0 | 7186.90 | 8659.79 | 48900 | 4.00 | 4.00 | 55 | 5850 |
| 690 | 0 | 8279.55 | 8560.03 | 49000 | 5.10 | 5.10 | 250 | 54090 |
| 0 | 0 | 7013.00 | 8460.26 | 49100 | 0.02 | 4.65 | 0 | 570 |
| 0 | 0 | 6926.65 | 8360.50 | 49200 | 0.02 | 7.25 | 0 | 330 |
| 0 | 0 | 6840.65 | 8260.74 | 49300 | 0.03 | 5.05 | 6 | 1830 |
| 0 | 0 | 6755.05 | 8160.98 | 49400 | 0.04 | 4.60 | 46 | 510 |
| 1860 | 0 | 7595.35 | 8061.22 | 49500 | 5.00 | 5.00 | 44 | 8940 |
| 0 | 0 | 6585.05 | 7961.46 | 49600 | 0.06 | 5.30 | 3 | 450 |
| 0 | 0 | 6500.70 | 7861.71 | 49700 | 0.07 | 4.95 | 9 | 300 |
| 0 | 0 | 6416.75 | 7761.95 | 49800 | 4.55 | 4.55 | 42 | 990 |
| 0 | 0 | 6333.25 | 7662.20 | 49900 | 0.10 | 5.35 | 0 | 270 |
| 111810 | 209 | 7592.25 | 7562.46 | 50000 | 5.65 | 5.65 | 2058 | 307650 |
| 0 | 0 | 6167.55 | 7462.72 | 50100 | 0.15 | 7.00 | 4 | 870 |
| 0 | 0 | 6085.35 | 7362.98 | 50200 | 4.95 | 4.95 | 118 | 1680 |
| 0 | 0 | 6003.65 | 7263.26 | 50300 | 0.22 | 6.20 | 5 | 750 |
| 0 | 0 | 5922.40 | 7163.53 | 50400 | 0.27 | 6.65 | 0 | 990 |
| 210 | 0 | 6774.30 | 7063.82 | 50500 | 6.15 | 6.15 | 86 | 35970 |
| 0 | 0 | 5761.40 | 6964.12 | 50600 | 0.39 | 6.30 | 0 | 420 |
| 0 | 0 | 5681.60 | 6864.43 | 50700 | 0.47 | 6.20 | 19 | 510 |
| 0 | 0 | 5602.30 | 6764.76 | 50800 | 0.57 | 5.70 | 15 | 360 |
| 0 | 0 | 5523.50 | 6665.10 | 50900 | 8.60 | 8.60 | 25 | 1830 |
| 8310 | 4 | 6650.00 | 6565.46 | 51000 | 7.20 | 7.20 | 2166 | 216210 |
| 60 | 0 | 6201.00 | 6465.84 | 51100 | 6.55 | 6.55 | 5 | 1050 |
| 0 | 0 | 5290.25 | 6366.25 | 51200 | 7.10 | 7.10 | 100 | 1830 |
| 0 | 0 | 5213.60 | 6266.69 | 51300 | 1.34 | 7.15 | 8 | 1050 |
| 0 | 0 | 5137.40 | 6167.16 | 51400 | 6.35 | 6.35 | 22 | 720 |
| 360 | 0 | 5875.00 | 6067.68 | 51500 | 7.65 | 7.65 | 489 | 94320 |
| 0 | 0 | 4986.75 | 5968.23 | 51600 | 7.60 | 7.60 | 32 | 1950 |
| 0 | 0 | 4912.25 | 5868.84 | 51700 | 7.70 | 7.70 | 78 | 1770 |
| 0 | 0 | 4838.30 | 5769.50 | 51800 | 2.99 | 8.00 | 34 | 1410 |
| 0 | 0 | 4766.95 | 5670.23 | 51900 | 7.60 | 7.60 | 46 | 2970 |
| 20580 | 18 | 5548.00 | 5571.03 | 52000 | 8.00 | 8.00 | 7980 | 354300 |
| 0 | 0 | 4621.65 | 5471.91 | 52100 | 7.15 | 7.15 | 38 | 1950 |
| 30 | 0 | 4900.00 | 5372.88 | 52200 | 7.95 | 7.95 | 124 | 3540 |
| 0 | 0 | 4478.75 | 5273.96 | 52300 | 8.40 | 8.40 | 105 | 5850 |
| 0 | 0 | 4408.20 | 5175.16 | 52400 | 9.05 | 9.05 | 181 | 5070 |
| 330 | 0 | 4850.00 | 5076.48 | 52500 | 9.20 | 9.20 | 3071 | 113790 |
| 0 | 0 | 4266.95 | 4977.95 | 52600 | 9.95 | 9.95 | 170 | 3720 |
| 0 | 0 | 4198.35 | 4879.57 | 52700 | 9.80 | 9.80 | 133 | 11910 |
| 0 | 0 | 4130.40 | 4781.38 | 52800 | 10.50 | 10.50 | 340 | 9840 |
| 0 | 0 | 4063.05 | 4683.37 | 52900 | 10.85 | 10.85 | 199 | 7500 |
| 45000 | 11 | 4585.00 | 4585.00 | 53000 | 10.90 | 10.90 | 13158 | 403950 |
| 0 | 0 | 3930.25 | 4488.03 | 53100 | 12.05 | 12.05 | 139 | 4560 |
| 30 | 0 | 4328.15 | 4390.74 | 53200 | 12.70 | 12.70 | 185 | 5130 |
| 0 | 0 | 3800.00 | 4293.72 | 53300 | 13.25 | 13.25 | 157 | 6090 |
| 0 | 0 | 3735.80 | 4197.02 | 53400 | 14.00 | 14.00 | 269 | 6810 |
| 7800 | 0 | 4214.55 | 4100.65 | 53500 | 14.30 | 14.30 | 5072 | 126690 |
| 120 | 0 | 4284.45 | 4004.65 | 53600 | 15.30 | 15.30 | 624 | 11820 |
| 0 | 0 | 3547.15 | 3909.04 | 53700 | 15.90 | 15.90 | 498 | 23310 |
| 90 | 0 | 4091.70 | 3813.86 | 53800 | 16.65 | 16.65 | 726 | 22770 |
| 120 | 0 | 3976.25 | 3719.14 | 53900 | 18.10 | 18.10 | 711 | 17340 |
| 30990 | 181 | 3579.75 | 3579.75 | 54000 | 18.80 | 18.80 | 16164 | 390360 |
| 0 | 0 | 3304.80 | 3531.22 | 54100 | 20.10 | 20.10 | 661 | 12720 |
| 0 | 0 | 3717.40 | 3438.10 | 54200 | 21.15 | 21.15 | 714 | 14640 |
| 30 | 0 | 3700.00 | 3345.58 | 54300 | 23.60 | 23.60 | 1051 | 23700 |
| 210 | 3 | 3000.00 | 3253.72 | 54400 | 25.20 | 25.20 | 1069 | 20400 |
| 3450 | 14 | 3130.00 | 3162.55 | 54500 | 27.55 | 27.55 | 12117 | 222360 |
| 60 | 1 | 3031.75 | 3072.11 | 54600 | 29.40 | 29.40 | 946 | 28830 |
| 0 | 0 | 2961.05 | 2982.45 | 54700 | 32.15 | 32.15 | 634 | 24330 |
| 0 | 0 | 3120.10 | 2893.61 | 54800 | 35.35 | 35.35 | 1301 | 47280 |
| 0 | 0 | 2851.80 | 2805.64 | 54900 | 39.25 | 39.25 | 1213 | 23700 |
| 60360 | 463 | 2622.60 | 2622.60 | 55000 | 43.20 | 43.20 | 22808 | 524610 |
| 390 | 3 | 2458.40 | 2632.49 | 55100 | 47.50 | 47.50 | 11317 | 94500 |
| 300 | 0 | 2634.15 | 2547.39 | 55200 | 51.90 | 51.90 | 2578 | 80490 |
| 690 | 2 | 2177.75 | 2463.35 | 55300 | 58.30 | 58.30 | 3185 | 38700 |
| 540 | 1 | 2248.05 | 2248.05 | 55400 | 64.60 | 64.60 | 2356 | 41280 |
| 15030 | 80 | 2148.25 | 2148.25 | 55500 | 71.30 | 71.30 | 20686 | 270300 |
| 1620 | 14 | 2075.00 | 2075.00 | 55600 | 79.75 | 79.75 | 3171 | 50190 |
| 540 | 1 | 1970.10 | 1970.10 | 55700 | 87.65 | 87.65 | 3075 | 43800 |
| 1830 | 2 | 1860.30 | 1860.30 | 55800 | 97.90 | 97.90 | 3947 | 63960 |
| 2100 | 16 | 1801.10 | 1983.78 | 55900 | 107.40 | 107.40 | 3559 | 33900 |
| 123150 | 2555 | 1690.40 | 1690.40 | 56000 | 121.70 | 121.70 | 40224 | 678120 |
| 10500 | 27 | 1604.80 | 1604.80 | 56100 | 133.30 | 133.30 | 3070 | 60090 |
| 8970 | 131 | 1530.00 | 1761.46 | 56200 | 148.90 | 148.90 | 3770 | 62730 |
| 7290 | 140 | 1433.50 | 1433.50 | 56300 | 166.15 | 166.15 | 4466 | 84930 |
| 10860 | 58 | 1360.00 | 1360.00 | 56400 | 184.45 | 184.45 | 5542 | 65190 |
| 158130 | 2616 | 1281.45 | 1281.45 | 56500 | 203.00 | 203.00 | 28608 | 450030 |
| 11670 | 537 | 1201.55 | 1201.55 | 56600 | 225.55 | 225.55 | 7204 | 62220 |
| 23250 | 1032 | 1119.00 | 1119.00 | 56700 | 248.45 | 248.45 | 8541 | 88560 |
| 50340 | 1872 | 1047.85 | 1047.85 | 56800 | 275.55 | 275.55 | 12373 | 119430 |
| 72510 | 2037 | 982.35 | 982.35 | 56900 | 303.50 | 303.50 | 12251 | 109770 |
| 634860 | 37172 | 908.15 | 908.15 | 57000 | 332.35 | 332.35 | 86956 | 980130 |
| 87750 | 17805 | 841.90 | 841.90 | 57100 | 366.25 | 366.25 | 23478 | 115260 |
| 113190 | 49956 | 780.10 | 780.10 | 57200 | 400.70 | 400.70 | 54595 | 175650 |
| 169800 | 68150 | 720.95 | 720.95 | 57300 | 438.85 | 438.85 | 75375 | 178860 |
| 141780 | 52597 | 661.05 | 661.05 | 57400 | 479.15 | 479.15 | 51407 | 125280 |
| 716850 | 105645 | 603.50 | 603.50 | 57500 | 521.50 | 521.50 | 91933 | 548820 |
| 212760 | 40315 | 550.35 | 550.35 | 57600 | 569.15 | 569.15 | 33442 | 181260 |
| 307890 | 38976 | 502.50 | 502.50 | 57700 | 618.90 | 618.90 | 22730 | 162810 |
| 375600 | 29242 | 455.55 | 455.55 | 57800 | 669.95 | 669.95 | 17830 | 129690 |
| 229470 | 23656 | 409.90 | 409.90 | 57900 | 726.45 | 726.45 | 12214 | 109290 |
| 2370030 | 94381 | 365.80 | 365.80 | 58000 | 784.05 | 784.05 | 41079 | 1538880 |
| 208530 | 16017 | 329.75 | 329.75 | 58100 | 844.75 | 844.75 | 2882 | 198810 |
| 188820 | 16613 | 295.95 | 295.95 | 58200 | 906.65 | 906.65 | 2334 | 124620 |
| 199980 | 13137 | 262.10 | 262.10 | 58300 | 979.10 | 979.10 | 763 | 74670 |
| 91590 | 9096 | 232.95 | 232.95 | 58400 | 1050.75 | 1050.75 | 348 | 25170 |
| 882570 | 50455 | 205.85 | 205.85 | 58500 | 1118.75 | 1118.75 | 5737 | 253890 |
| 113910 | 9937 | 181.35 | 181.35 | 58600 | 1194.90 | 1194.90 | 209 | 13530 |
| 119820 | 10354 | 158.40 | 158.40 | 58700 | 1267.85 | 1267.85 | 65 | 11610 |
| 122100 | 11436 | 140.90 | 140.90 | 58800 | 1356.05 | 1356.05 | 459 | 27300 |
| 92250 | 8351 | 123.25 | 123.25 | 58900 | 1439.95 | 1439.95 | 204 | 9630 |
| 1264650 | 59852 | 108.95 | 108.95 | 59000 | 1519.55 | 1519.55 | 2117 | 299940 |
| 75210 | 7577 | 94.95 | 94.95 | 59100 | 1885.45 | 1599.55 | 62 | 5100 |
| 80490 | 7807 | 82.90 | 82.90 | 59200 | 1689.25 | 1689.25 | 96 | 13440 |
| 68910 | 6767 | 72.20 | 72.20 | 59300 | 1766.80 | 1766.80 | 12 | 6060 |
| 57870 | 6914 | 63.75 | 63.75 | 59400 | 2113.04 | 1650.80 | 0 | 4920 |
| 426270 | 36691 | 55.80 | 55.80 | 59500 | 1960.00 | 1960.00 | 352 | 72810 |
| 71640 | 4495 | 48.50 | 48.50 | 59600 | 2060.00 | 2060.00 | 11 | 750 |
| 74610 | 11974 | 44.25 | 44.25 | 59700 | 2353.58 | 1926.80 | 0 | 630 |
| 87120 | 4757 | 37.70 | 37.70 | 59800 | 2435.98 | 2030.00 | 0 | 300 |
| 78000 | 6114 | 33.35 | 33.35 | 59900 | 2519.42 | 2086.80 | 0 | 60 |
| 1461270 | 60907 | 30.10 | 30.10 | 60000 | 2438.50 | 2438.50 | 936 | 300510 |
| 56880 | 7235 | 26.15 | 26.15 | 60100 | 2689.24 | 2287.65 | 0 | 210 |
| 21540 | 2432 | 23.05 | 23.05 | 60200 | 2775.54 | 2366.80 | 0 | 360 |
| 17580 | 4789 | 21.10 | 21.10 | 60300 | 2862.71 | 2680.00 | 0 | 30 |
| 86340 | 5782 | 18.45 | 18.45 | 60400 | 2950.71 | 5249.35 | 0 | 0 |
| 367740 | 24546 | 16.85 | 16.85 | 60500 | 2921.00 | 2921.00 | 73 | 10500 |
| 13050 | 1038 | 15.60 | 15.60 | 60600 | 3129.03 | 3420.45 | 0 | 300 |
| 0 | 0 | 772.10 | 106.45 | 60700 | 3219.28 | 2552.30 | 0 | 30 |
| 33990 | 3858 | 12.90 | 12.90 | 60800 | 3310.19 | 2920.00 | 0 | 60 |
| 0 | 0 | 732.65 | 89.38 | 60900 | 3401.74 | 5640.00 | 0 | 0 |
| 652560 | 26500 | 11.40 | 11.40 | 61000 | 3410.85 | 3410.85 | 212 | 71070 |
| 0 | 0 | 694.85 | 74.71 | 61100 | 3586.61 | 2857.65 | 0 | 60 |
| 69960 | 5279 | 9.40 | 9.40 | 61200 | 3679.85 | 3250.00 | 0 | 30 |
| 0 | 0 | 658.70 | 62.16 | 61300 | 3773.60 | 5960.15 | 0 | 0 |
| 0 | 0 | 641.20 | 56.61 | 61400 | 3867.81 | 6041.20 | 0 | 0 |
| 138420 | 9255 | 7.80 | 7.80 | 61500 | 3962.46 | 3952.60 | 7 | 10200 |
| 0 | 0 | 607.40 | 46.78 | 61600 | 4057.52 | 6204.45 | 0 | 0 |
| 0 | 0 | 591.05 | 42.45 | 61700 | 4152.96 | 6286.60 | 0 | 0 |
| 0 | 0 | 575.10 | 38.48 | 61800 | 4248.75 | 6369.15 | 0 | 0 |
| 0 | 0 | 559.50 | 34.84 | 61900 | 4344.88 | 6452.10 | 0 | 0 |
| 404160 | 14172 | 5.50 | 5.50 | 62000 | 4391.20 | 4391.20 | 11 | 72930 |
| 0 | 0 | 529.35 | 28.47 | 62100 | 4538.04 | 6619.00 | 0 | 0 |
| 0 | 0 | 514.80 | 25.69 | 62200 | 4635.03 | 6702.95 | 0 | 0 |
| 5430 | 363 | 5.40 | 5.40 | 62300 | 4732.26 | 6787.25 | 0 | 0 |
| 120 | 8 | 5.10 | 5.10 | 62400 | 4829.72 | 4481.80 | 0 | 0 |
| 92730 | 2562 | 4.60 | 4.60 | 62500 | 4927.39 | 4510.05 | 0 | 3150 |
| 0 | 0 | 459.90 | 16.84 | 62600 | 5025.25 | 7042.20 | 0 | 0 |
| 0 | 0 | 447.00 | 15.11 | 62700 | 5123.29 | 7127.80 | 0 | 0 |
| 0 | 0 | 434.40 | 13.54 | 62800 | 5221.49 | 7213.70 | 0 | 0 |
| 1440 | 217 | 4.25 | 4.25 | 62900 | 5319.84 | 7299.95 | 0 | 0 |
| 218610 | 5145 | 4.05 | 4.05 | 63000 | 5418.32 | 5353.60 | 5 | 70230 |
| 720 | 49 | 3.90 | 3.90 | 63100 | 5516.93 | 7473.30 | 0 | 0 |
| 120 | 381 | 4.30 | 4.30 | 63200 | 5615.66 | 7560.40 | 0 | 0 |
| 14580 | 224 | 3.55 | 3.55 | 63300 | 5714.49 | 7647.80 | 0 | 0 |
| 1290 | 84 | 3.10 | 3.10 | 63400 | 5813.41 | 7735.45 | 0 | 0 |
| 30210 | 1712 | 3.45 | 3.45 | 63500 | 5912.42 | 5584.20 | 0 | 900 |
| 660 | 160 | 3.15 | 3.15 | 63600 | 6011.50 | 7911.60 | 0 | 0 |
| 1620 | 100 | 3.00 | 3.00 | 63700 | 6110.66 | 8000.05 | 0 | 0 |
| 1890 | 135 | 3.25 | 3.25 | 63800 | 6209.88 | 8088.80 | 0 | 0 |
| 4380 | 337 | 4.50 | 4.50 | 63900 | 6309.16 | 8177.75 | 0 | 0 |
| 48750 | 1682 | 3.00 | 3.00 | 64000 | 6380.00 | 6380.00 | 1 | 2310 |
| 210 | 22 | 3.35 | 2.94 | 64100 | 6507.87 | 8356.45 | 0 | 0 |
| 8580 | 45 | 3.30 | 3.30 | 64200 | 6607.29 | 5581.85 | 0 | 30 |
| 28170 | 372 | 2.55 | 2.55 | 64500 | 6905.77 | 8716.60 | 0 | 0 |
| 281640 | 2150 | 2.05 | 2.05 | 65000 | 7403.76 | 7385.00 | 3 | 67170 |
| 76920 | 1193 | 1.40 | 1.40 | 65500 | 7902.14 | 9631.45 | 0 | 0 |
| 75900 | 918 | 1.40 | 1.40 | 66000 | 8390.00 | 8390.00 | 8 | 17580 |
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.