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 date12 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying57885.85BANKNIFTY · archived level
Strikes167Published for this date and expiry
BANKNIFTY option chain
Calls and puts by strike · 12 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 22080 | 0 | 11533.75 | 11985.03 | 46000 | 2.40 | 2.40 | 442 | 240120 |
| 120 | 0 | 10745.35 | 11486.11 | 46500 | 2.50 | 2.50 | 156 | 5370 |
| 11130 | 0 | 10511.00 | 10987.18 | 47000 | 2.70 | 2.70 | 191 | 21630 |
| 120 | 0 | 9750.85 | 10488.26 | 47500 | 2.55 | 2.55 | 113 | 13350 |
| 4500 | 0 | 9478.90 | 9989.34 | 48000 | 3.90 | 3.90 | 201 | 28410 |
| 0 | 0 | 7539.00 | 9490.42 | 48500 | 4.65 | 4.65 | 84 | 5550 |
| 0 | 0 | 7450.45 | 9390.63 | 48600 | — | 3.55 | 5 | 270 |
| 0 | 0 | 7362.25 | 9290.85 | 48700 | — | 3.65 | 12 | 630 |
| 0 | 0 | 7274.40 | 9191.07 | 48800 | — | 4.20 | 14 | 1380 |
| 0 | 0 | 7186.90 | 9091.28 | 48900 | 4.15 | 4.15 | 73 | 6090 |
| 690 | 0 | 8279.55 | 8991.50 | 49000 | 4.55 | 4.55 | 364 | 52200 |
| 0 | 0 | 7013.00 | 8891.71 | 49100 | — | 5.00 | 2 | 630 |
| 0 | 0 | 6926.65 | 8791.93 | 49200 | — | 4.65 | 3 | 420 |
| 0 | 0 | 6840.65 | 8692.15 | 49300 | 0.01 | 5.05 | 0 | 1830 |
| 0 | 0 | 6755.05 | 8592.37 | 49400 | 0.01 | 3.70 | 2 | 510 |
| 1860 | 0 | 7595.35 | 8492.58 | 49500 | 4.65 | 4.65 | 77 | 8220 |
| 0 | 0 | 6585.05 | 8392.80 | 49600 | 0.01 | 5.15 | 6 | 480 |
| 0 | 0 | 6500.70 | 8293.02 | 49700 | 0.02 | 5.45 | 5 | 360 |
| 0 | 0 | 6416.75 | 8193.24 | 49800 | 0.02 | 5.25 | 4 | 1110 |
| 0 | 0 | 6333.25 | 8093.46 | 49900 | 0.03 | 5.35 | 6 | 450 |
| 112440 | 42 | 7963.80 | 7993.68 | 50000 | 4.95 | 4.95 | 2233 | 295380 |
| 0 | 0 | 6167.55 | 7893.91 | 50100 | 0.04 | 4.20 | 20 | 990 |
| 0 | 0 | 6085.35 | 7794.13 | 50200 | 4.30 | 4.30 | 49 | 1710 |
| 0 | 0 | 6003.65 | 7694.36 | 50300 | 0.06 | 5.75 | 7 | 810 |
| 0 | 0 | 5922.40 | 7594.59 | 50400 | 0.07 | 5.25 | 9 | 1020 |
| 210 | 0 | 6774.30 | 7494.82 | 50500 | 5.65 | 5.65 | 778 | 28530 |
| 0 | 0 | 5761.40 | 7395.06 | 50600 | 0.11 | 6.50 | 14 | 510 |
| 0 | 0 | 5681.60 | 7295.30 | 50700 | 0.14 | 6.20 | 0 | 510 |
| 0 | 0 | 5602.30 | 7195.54 | 50800 | 0.17 | 4.90 | 54 | 630 |
| 0 | 0 | 5523.50 | 7095.80 | 50900 | 6.15 | 6.15 | 36 | 1920 |
| 8310 | 0 | 6650.00 | 6996.06 | 51000 | 5.85 | 5.85 | 6142 | 211260 |
| 60 | 0 | 6201.00 | 6896.33 | 51100 | 5.90 | 5.90 | 66 | 1080 |
| 0 | 0 | 5290.25 | 6796.60 | 51200 | 6.25 | 6.25 | 929 | 22860 |
| 0 | 0 | 5213.60 | 6696.90 | 51300 | 5.65 | 5.65 | 41 | 1170 |
| 0 | 0 | 5137.40 | 6597.20 | 51400 | 7.20 | 7.20 | 22 | 960 |
| 360 | 0 | 5875.00 | 6497.52 | 51500 | 5.70 | 5.70 | 3735 | 73170 |
| 0 | 0 | 4986.75 | 6397.86 | 51600 | 0.76 | 6.40 | 37 | 1860 |
| 0 | 0 | 4912.25 | 6298.23 | 51700 | 6.10 | 6.10 | 106 | 1950 |
| 0 | 0 | 4838.30 | 6198.62 | 51800 | 1.08 | 6.40 | 30 | 1380 |
| 0 | 0 | 4766.95 | 6099.04 | 51900 | 6.85 | 6.85 | 76 | 2940 |
| 20580 | 1 | 5905.00 | 5999.49 | 52000 | 6.35 | 6.35 | 8468 | 322770 |
| 0 | 0 | 4621.65 | 5899.98 | 52100 | 6.20 | 6.20 | 273 | 1770 |
| 30 | 0 | 4900.00 | 5800.52 | 52200 | 7.00 | 7.00 | 51 | 3090 |
| 0 | 0 | 4478.75 | 5701.11 | 52300 | 7.15 | 7.15 | 103 | 4680 |
| 0 | 0 | 4408.20 | 5601.76 | 52400 | 6.85 | 6.85 | 487 | 6000 |
| 330 | 0 | 4850.00 | 5502.47 | 52500 | 7.50 | 7.50 | 7006 | 135630 |
| 0 | 0 | 4266.95 | 5403.26 | 52600 | 7.70 | 7.70 | 158 | 3180 |
| 0 | 0 | 4198.35 | 5304.14 | 52700 | 7.45 | 7.45 | 91 | 10830 |
| 0 | 0 | 4130.40 | 5205.11 | 52800 | 7.10 | 7.10 | 323 | 11460 |
| 0 | 0 | 4063.05 | 5106.19 | 52900 | 7.75 | 7.75 | 310 | 9300 |
| 44700 | 23 | 5004.00 | 5007.40 | 53000 | 8.15 | 8.15 | 12032 | 389790 |
| 0 | 0 | 3930.25 | 4908.74 | 53100 | 8.40 | 8.00 | 58 | 4500 |
| 30 | 0 | 4328.15 | 4810.22 | 53200 | 8.80 | 8.80 | 220 | 5070 |
| 0 | 0 | 3800.00 | 4711.88 | 53300 | 10.10 | 10.10 | 93 | 6120 |
| 0 | 0 | 3735.80 | 4613.73 | 53400 | 9.90 | 9.90 | 328 | 5040 |
| 7800 | 0 | 4214.55 | 4515.78 | 53500 | 9.80 | 9.80 | 11819 | 144000 |
| 120 | 0 | 4284.45 | 4418.06 | 53600 | 9.10 | 9.10 | 1231 | 14550 |
| 0 | 0 | 3547.15 | 4320.58 | 53700 | 10.40 | 10.40 | 691 | 17370 |
| 90 | 0 | 4091.70 | 4223.39 | 53800 | 10.95 | 10.95 | 1727 | 19620 |
| 120 | 0 | 3976.25 | 4126.50 | 53900 | 11.65 | 11.65 | 1956 | 14850 |
| 30870 | 50 | 4025.90 | 4025.90 | 54000 | 12.05 | 12.05 | 23505 | 352530 |
| 0 | 0 | 3304.80 | 3933.73 | 54100 | 12.95 | 12.95 | 1459 | 16620 |
| 0 | 0 | 3717.40 | 3837.92 | 54200 | 13.70 | 13.70 | 1532 | 20280 |
| 60 | 1 | 3500.00 | 3742.53 | 54300 | 14.60 | 14.60 | 1588 | 28560 |
| 210 | 0 | 3000.00 | 3647.60 | 54400 | 15.55 | 15.55 | 3201 | 29760 |
| 3450 | 1 | 3114.50 | 3553.16 | 54500 | 16.45 | 16.45 | 21687 | 207270 |
| 60 | 0 | 3031.75 | 3459.26 | 54600 | 17.55 | 17.55 | 3009 | 32760 |
| 0 | 0 | 2961.05 | 3365.93 | 54700 | 18.70 | 18.70 | 2241 | 36210 |
| 0 | 0 | 3120.10 | 3273.22 | 54800 | 20.25 | 20.25 | 4988 | 44640 |
| 0 | 0 | 2851.80 | 3181.16 | 54900 | 21.90 | 21.90 | 4607 | 20700 |
| 59820 | 790 | 3022.80 | 3022.80 | 55000 | 23.95 | 23.95 | 54031 | 564390 |
| 420 | 1 | 2814.00 | 2999.19 | 55100 | 25.70 | 25.70 | 6643 | 100920 |
| 300 | 0 | 2634.15 | 2909.37 | 55200 | 28.70 | 28.70 | 8285 | 49560 |
| 690 | 0 | 2177.75 | 2820.38 | 55300 | 31.60 | 31.60 | 5751 | 48660 |
| 540 | 0 | 2248.05 | 2732.29 | 55400 | 34.95 | 34.95 | 4935 | 57810 |
| 14790 | 59 | 2535.00 | 2535.00 | 55500 | 38.35 | 38.35 | 29862 | 287370 |
| 1530 | 7 | 2380.00 | 2558.95 | 55600 | 42.20 | 42.20 | 5103 | 59670 |
| 630 | 3 | 2237.15 | 2473.81 | 55700 | 46.50 | 46.50 | 6369 | 39960 |
| 1950 | 10 | 2268.00 | 2268.00 | 55800 | 51.45 | 51.45 | 7521 | 90360 |
| 2070 | 3 | 2249.05 | 2306.82 | 55900 | 57.95 | 57.95 | 6759 | 38400 |
| 122850 | 1924 | 2063.50 | 2063.50 | 56000 | 64.65 | 64.65 | 71290 | 759090 |
| 10380 | 18 | 1980.00 | 1980.00 | 56100 | 71.50 | 71.50 | 6098 | 63150 |
| 9030 | 37 | 1900.00 | 2065.30 | 56200 | 79.15 | 79.15 | 10216 | 88950 |
| 8700 | 315 | 1785.80 | 1785.80 | 56300 | 88.25 | 88.25 | 8537 | 88530 |
| 12120 | 323 | 1696.30 | 1696.30 | 56400 | 99.40 | 99.40 | 10241 | 76380 |
| 158160 | 2192 | 1612.35 | 1612.35 | 56500 | 110.60 | 110.60 | 47609 | 470640 |
| 11010 | 308 | 1535.25 | 1535.25 | 56600 | 124.05 | 124.05 | 8507 | 76800 |
| 22020 | 570 | 1438.35 | 1438.35 | 56700 | 137.70 | 137.70 | 11823 | 101640 |
| 47880 | 963 | 1361.95 | 1361.95 | 56800 | 153.00 | 153.00 | 16502 | 137670 |
| 71910 | 1306 | 1273.80 | 1273.80 | 56900 | 170.65 | 170.65 | 17190 | 123120 |
| 621450 | 27987 | 1192.50 | 1192.50 | 57000 | 189.90 | 189.90 | 109898 | 1009410 |
| 85260 | 3422 | 1113.55 | 1113.55 | 57100 | 212.70 | 212.70 | 32136 | 118950 |
| 88020 | 11868 | 1044.55 | 1044.55 | 57200 | 235.30 | 235.30 | 42002 | 180780 |
| 124560 | 28253 | 965.05 | 965.05 | 57300 | 261.10 | 261.10 | 57076 | 187590 |
| 95520 | 35233 | 895.55 | 895.55 | 57400 | 289.00 | 289.00 | 69834 | 193890 |
| 573060 | 141395 | 825.40 | 825.40 | 57500 | 321.55 | 321.55 | 181248 | 633420 |
| 187710 | 87146 | 764.20 | 764.20 | 57600 | 355.50 | 355.50 | 136073 | 209370 |
| 276060 | 88359 | 698.10 | 698.10 | 57700 | 393.20 | 393.20 | 123094 | 216960 |
| 333240 | 74837 | 641.35 | 641.35 | 57800 | 432.35 | 432.35 | 89777 | 170370 |
| 242820 | 54793 | 584.25 | 584.25 | 57900 | 475.20 | 475.20 | 68199 | 173100 |
| 2126970 | 179920 | 529.25 | 529.25 | 58000 | 523.10 | 523.10 | 122373 | 1454310 |
| 236460 | 31817 | 480.05 | 480.05 | 58100 | 569.90 | 569.90 | 45991 | 215130 |
| 303360 | 43015 | 432.80 | 432.80 | 58200 | 621.85 | 621.85 | 33506 | 132030 |
| 162570 | 27535 | 388.85 | 388.85 | 58300 | 678.60 | 678.60 | 15539 | 73680 |
| 96090 | 19764 | 346.70 | 346.70 | 58400 | 736.05 | 736.05 | 5340 | 23070 |
| 821310 | 72329 | 308.15 | 308.15 | 58500 | 799.95 | 799.95 | 10439 | 260820 |
| 152520 | 15915 | 274.65 | 274.65 | 58600 | 860.30 | 860.30 | 1032 | 15870 |
| 141450 | 13296 | 242.35 | 242.35 | 58700 | 929.40 | 929.40 | 489 | 12150 |
| 151680 | 15246 | 213.55 | 213.55 | 58800 | 1001.25 | 1001.25 | 547 | 27750 |
| 130470 | 12433 | 187.30 | 187.30 | 58900 | 1071.25 | 1071.25 | 453 | 10950 |
| 1277490 | 89955 | 165.10 | 165.10 | 59000 | 1155.35 | 1155.35 | 5403 | 303030 |
| 81990 | 9406 | 143.45 | 143.45 | 59100 | 1228.60 | 1228.60 | 152 | 6090 |
| 104520 | 13226 | 125.15 | 125.15 | 59200 | 1304.95 | 1304.95 | 119 | 13710 |
| 70980 | 9968 | 107.95 | 107.95 | 59300 | 1396.70 | 1396.70 | 233 | 6810 |
| 55380 | 7450 | 93.15 | 93.15 | 59400 | 1469.55 | 1469.55 | 26 | 5310 |
| 448170 | 37385 | 81.50 | 81.50 | 59500 | 1565.90 | 1565.90 | 541 | 68100 |
| 82440 | 9387 | 70.55 | 70.55 | 59600 | 1650.00 | 1650.00 | 6 | 750 |
| 81060 | 6782 | 61.50 | 61.50 | 59700 | 1990.05 | 1926.80 | 0 | 630 |
| 87240 | 5335 | 53.10 | 53.10 | 59800 | 2068.15 | 2026.80 | 2 | 300 |
| 70410 | 4952 | 46.40 | 46.40 | 59900 | 2147.49 | 2086.80 | 0 | 60 |
| 1363230 | 64614 | 40.70 | 40.70 | 60000 | 2028.30 | 2028.30 | 1115 | 298710 |
| 90270 | 10291 | 35.20 | 35.20 | 60100 | 2309.70 | 2287.65 | 0 | 210 |
| 35190 | 3792 | 30.55 | 30.55 | 60200 | 2392.48 | 2366.80 | 0 | 360 |
| 23280 | 2800 | 26.85 | 26.85 | 60300 | 2476.32 | 2680.00 | 0 | 30 |
| 85980 | 4799 | 24.05 | 24.05 | 60400 | 2561.17 | 5249.35 | 0 | 0 |
| 401010 | 28236 | 21.50 | 21.50 | 60500 | 2500.00 | 2500.00 | 11 | 10410 |
| 19350 | 2990 | 18.60 | 18.60 | 60600 | 2733.72 | 3420.45 | 0 | 300 |
| 0 | 0 | 772.10 | 138.05 | 60700 | 2821.33 | 2552.30 | 0 | 30 |
| 35220 | 2454 | 15.40 | 15.40 | 60800 | 2909.78 | 2920.00 | 0 | 60 |
| 0 | 0 | 732.65 | 116.17 | 60900 | 2999.02 | 5640.00 | 0 | 0 |
| 709980 | 26466 | 13.60 | 13.60 | 61000 | 2988.95 | 2988.95 | 494 | 67350 |
| 0 | 0 | 694.85 | 97.28 | 61100 | 3179.70 | 2857.65 | 0 | 60 |
| 65520 | 2736 | 10.90 | 10.90 | 61200 | 3271.07 | 3250.00 | 0 | 30 |
| 0 | 0 | 658.70 | 81.07 | 61300 | 3363.06 | 5960.15 | 0 | 0 |
| 0 | 0 | 641.20 | 73.88 | 61400 | 3455.65 | 6041.20 | 0 | 0 |
| 170760 | 8941 | 8.75 | 8.75 | 61500 | 3548.79 | 3460.00 | 10 | 10440 |
| 0 | 0 | 607.40 | 61.12 | 61600 | 3642.46 | 6204.45 | 0 | 0 |
| 0 | 0 | 591.05 | 55.49 | 61700 | 3736.61 | 6286.60 | 0 | 0 |
| 0 | 0 | 575.10 | 50.32 | 61800 | 3831.23 | 6369.15 | 0 | 0 |
| 0 | 0 | 559.50 | 45.57 | 61900 | 3926.26 | 6452.10 | 0 | 0 |
| 386280 | 13554 | 6.80 | 6.80 | 62000 | 4021.70 | 3950.00 | 71 | 72180 |
| 0 | 0 | 529.35 | 37.24 | 62100 | 4117.50 | 6619.00 | 0 | 0 |
| 570 | 85 | 6.35 | 33.61 | 62200 | 4213.65 | 6702.95 | 0 | 0 |
| 4440 | 238 | 6.25 | 6.25 | 62300 | 4310.12 | 6787.25 | 0 | 0 |
| 2610 | 154 | 5.85 | 5.85 | 62400 | 4406.88 | 4481.80 | 0 | 0 |
| 102060 | 2689 | 6.20 | 6.20 | 62500 | 4503.91 | 4510.05 | 0 | 3150 |
| 2160 | 263 | 5.25 | 5.25 | 62600 | 4601.19 | 7042.20 | 0 | 0 |
| 1830 | 122 | 4.45 | 4.45 | 62700 | 4698.71 | 7127.80 | 0 | 0 |
| 2160 | 232 | 4.50 | 4.50 | 62800 | 4796.43 | 7213.70 | 0 | 0 |
| 2610 | 190 | 4.60 | 4.60 | 62900 | 4894.36 | 7299.95 | 0 | 0 |
| 216300 | 8046 | 4.50 | 4.50 | 63000 | 4999.00 | 4999.00 | 18 | 69720 |
| 780 | 3 | 3.75 | 3.75 | 63100 | 5090.72 | 7473.30 | 0 | 0 |
| 270 | 6 | 3.85 | 11.25 | 63200 | 5189.14 | 7560.40 | 0 | 0 |
| 10770 | 273 | 4.05 | 4.05 | 63300 | 5287.69 | 7647.80 | 0 | 0 |
| 1860 | 83 | 3.90 | 3.90 | 63400 | 5386.36 | 7735.45 | 0 | 0 |
| 23820 | 1493 | 3.90 | 3.90 | 63500 | 5485.15 | 5584.20 | 0 | 900 |
| 660 | 55 | 3.90 | 3.90 | 63600 | 5584.04 | 7911.60 | 0 | 0 |
| 1470 | 72 | 3.40 | 3.40 | 63700 | 5683.03 | 8000.05 | 0 | 0 |
| 900 | 148 | 3.25 | 3.25 | 63800 | 5782.10 | 8088.80 | 0 | 0 |
| 1080 | 150 | 3.55 | 3.55 | 63900 | 5881.24 | 8177.75 | 0 | 0 |
| 50310 | 2216 | 3.25 | 3.25 | 64000 | 5980.46 | 6380.00 | 0 | 2310 |
| 210 | 0 | 3.35 | 3.78 | 64100 | 6079.73 | 8356.45 | 0 | 0 |
| 8430 | 13 | 3.10 | 3.10 | 64200 | 6179.07 | 5581.85 | 0 | 30 |
| 38070 | 2855 | 2.55 | 2.55 | 64500 | 6477.35 | 8716.60 | 0 | 0 |
| 276420 | 2251 | 1.95 | 1.95 | 65000 | 6968.30 | 6968.30 | 14 | 67020 |
| 76980 | 2114 | 1.35 | 1.35 | 65500 | 7473.50 | 9631.45 | 0 | 0 |
| 76950 | 7548 | 1.40 | 1.40 | 66000 | 7972.13 | 7962.95 | 36 | 18450 |
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.