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 date13 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying57635.25BANKNIFTY · archived level
Strikes167Published for this date and expiry
BANKNIFTY option chain
Calls and puts by strike · 13 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 22080 | 0 | 11533.75 | 11726.96 | 46000 | 1.60 | 1.60 | 599 | 240270 |
| 120 | 0 | 10745.35 | 11227.95 | 46500 | 2.25 | 2.25 | 92 | 6030 |
| 11010 | 4 | 10864.05 | 10864.05 | 47000 | 2.40 | 2.40 | 821 | 24330 |
| 120 | 0 | 9750.85 | 10229.95 | 47500 | 2.55 | 2.55 | 218 | 12990 |
| 4470 | 1 | 9788.90 | 9730.94 | 48000 | 3.05 | 3.05 | 261 | 28410 |
| 0 | 0 | 7539.00 | 9231.94 | 48500 | 3.80 | 3.80 | 30 | 5070 |
| 0 | 0 | 7450.45 | 9132.14 | 48600 | — | 3.55 | 0 | 270 |
| 0 | 0 | 7362.25 | 9032.34 | 48700 | — | 3.65 | 0 | 630 |
| 0 | 0 | 7274.40 | 8932.54 | 48800 | — | 4.20 | 13 | 990 |
| 0 | 0 | 7186.90 | 8832.74 | 48900 | — | 3.95 | 3 | 6120 |
| 690 | 0 | 8279.55 | 8732.94 | 49000 | 4.00 | 4.00 | 185 | 51120 |
| 0 | 0 | 7013.00 | 8633.14 | 49100 | — | 3.70 | 9 | 690 |
| 0 | 0 | 6926.65 | 8533.34 | 49200 | — | 4.65 | 0 | 420 |
| 0 | 0 | 6840.65 | 8433.54 | 49300 | — | 5.05 | 0 | 1830 |
| 0 | 0 | 6755.05 | 8333.74 | 49400 | 4.00 | 4.00 | 26 | 660 |
| 1860 | 0 | 7595.35 | 8233.94 | 49500 | 4.00 | 4.00 | 37 | 7830 |
| 0 | 0 | 6585.05 | 8134.14 | 49600 | 0.01 | 4.35 | 53 | 480 |
| 0 | 0 | 6500.70 | 8034.35 | 49700 | 3.15 | 3.15 | 4 | 330 |
| 0 | 0 | 6416.75 | 7934.55 | 49800 | 4.30 | 4.30 | 70 | 1380 |
| 0 | 0 | 6333.25 | 7834.75 | 49900 | 0.02 | 3.90 | 20 | 330 |
| 108930 | 294 | 7854.85 | 7854.85 | 50000 | 4.35 | 4.35 | 2217 | 290430 |
| 0 | 0 | 6167.55 | 7635.16 | 50100 | 0.03 | 4.10 | 12 | 870 |
| 0 | 0 | 6085.35 | 7535.37 | 50200 | 4.30 | 4.30 | 79 | 1770 |
| 0 | 0 | 6003.65 | 7435.58 | 50300 | 0.05 | 5.75 | 0 | 810 |
| 0 | 0 | 5922.40 | 7335.79 | 50400 | 4.45 | 4.45 | 96 | 1560 |
| 210 | 0 | 6774.30 | 7236.00 | 50500 | 4.20 | 4.20 | 456 | 27270 |
| 0 | 0 | 5761.40 | 7136.22 | 50600 | 4.30 | 4.30 | 129 | 1890 |
| 0 | 0 | 5681.60 | 7036.44 | 50700 | 4.05 | 4.05 | 49 | 1110 |
| 0 | 0 | 5602.30 | 6936.67 | 50800 | 0.14 | 4.50 | 37 | 840 |
| 0 | 0 | 5523.50 | 6836.90 | 50900 | 5.20 | 5.20 | 96 | 3000 |
| 8310 | 0 | 6650.00 | 6737.14 | 51000 | 4.65 | 4.65 | 3490 | 185820 |
| 90 | 1 | 6780.00 | 6637.39 | 51100 | 4.40 | 4.40 | 17 | 930 |
| 0 | 0 | 5290.25 | 6537.65 | 51200 | 5.65 | 5.65 | 2722 | 68580 |
| 0 | 0 | 5213.60 | 6437.92 | 51300 | 5.35 | 5.35 | 32 | 1020 |
| 0 | 0 | 5137.40 | 6338.20 | 51400 | 5.70 | 5.70 | 236 | 4440 |
| 360 | 0 | 5875.00 | 6238.50 | 51500 | 5.00 | 5.00 | 2228 | 72030 |
| 0 | 0 | 4986.75 | 6138.82 | 51600 | 4.60 | 4.60 | 80 | 1380 |
| 0 | 0 | 4912.25 | 6039.17 | 51700 | 5.35 | 5.35 | 70 | 2580 |
| 0 | 0 | 4838.30 | 5939.53 | 51800 | 4.80 | 4.80 | 75 | 2340 |
| 0 | 0 | 4766.95 | 5839.93 | 51900 | 6.45 | 6.45 | 43 | 2820 |
| 20430 | 11 | 5871.00 | 5740.37 | 52000 | 5.15 | 5.15 | 4548 | 309990 |
| 0 | 0 | 4621.65 | 5640.84 | 52100 | 6.40 | 6.40 | 28 | 1800 |
| 30 | 0 | 4900.00 | 5541.37 | 52200 | 5.15 | 5.15 | 38 | 3480 |
| 0 | 0 | 4478.75 | 5441.94 | 52300 | 4.75 | 4.75 | 35 | 4530 |
| 0 | 0 | 4408.20 | 5342.58 | 52400 | 5.10 | 5.10 | 122 | 7470 |
| 330 | 0 | 4850.00 | 5243.29 | 52500 | 5.70 | 5.70 | 3281 | 137400 |
| 0 | 0 | 4266.95 | 5144.08 | 52600 | 5.20 | 5.20 | 149 | 3930 |
| 0 | 0 | 4198.35 | 5044.96 | 52700 | 6.25 | 6.25 | 151 | 10620 |
| 0 | 0 | 4130.40 | 4945.95 | 52800 | 6.75 | 6.75 | 86 | 11880 |
| 0 | 0 | 4063.05 | 4847.05 | 52900 | 6.30 | 6.30 | 73 | 9450 |
| 44640 | 4 | 4875.20 | 4748.29 | 53000 | 5.85 | 5.85 | 11822 | 439440 |
| 0 | 0 | 3930.25 | 4649.67 | 53100 | 5.80 | 5.80 | 127 | 4860 |
| 30 | 0 | 4328.15 | 4551.22 | 53200 | 5.90 | 5.90 | 154 | 5280 |
| 0 | 0 | 3800.00 | 4452.95 | 53300 | 6.35 | 6.35 | 202 | 6240 |
| 0 | 0 | 3735.80 | 4354.89 | 53400 | 6.65 | 6.65 | 103 | 4500 |
| 7800 | 0 | 4214.55 | 4257.05 | 53500 | 6.20 | 6.20 | 10685 | 155790 |
| 120 | 0 | 4284.45 | 4159.47 | 53600 | 7.10 | 7.10 | 492 | 11280 |
| 0 | 0 | 3547.15 | 4062.17 | 53700 | 6.95 | 6.95 | 372 | 19500 |
| 90 | 0 | 4091.70 | 3965.17 | 53800 | 7.55 | 7.55 | 972 | 20910 |
| 120 | 0 | 3976.25 | 3868.51 | 53900 | 7.95 | 7.95 | 845 | 7440 |
| 30330 | 23 | 3895.00 | 3772.22 | 54000 | 8.30 | 8.30 | 17773 | 357000 |
| 0 | 0 | 3304.80 | 3676.34 | 54100 | 9.00 | 9.00 | 788 | 11700 |
| 0 | 0 | 3717.40 | 3580.89 | 54200 | 9.60 | 9.60 | 754 | 18210 |
| 90 | 2 | 3500.00 | 3485.92 | 54300 | 10.15 | 10.15 | 1093 | 27180 |
| 210 | 0 | 3000.00 | 3391.47 | 54400 | 11.10 | 11.10 | 1566 | 30390 |
| 3390 | 7 | 3381.00 | 3381.00 | 54500 | 11.70 | 11.70 | 14353 | 235980 |
| 60 | 0 | 3031.75 | 3204.28 | 54600 | 12.45 | 12.45 | 2337 | 27690 |
| 0 | 0 | 2961.05 | 3111.63 | 54700 | 13.70 | 13.70 | 4087 | 34140 |
| 0 | 0 | 3120.10 | 3019.68 | 54800 | 14.95 | 14.95 | 2790 | 38970 |
| 0 | 0 | 2851.80 | 2928.47 | 54900 | 16.70 | 16.70 | 1564 | 23100 |
| 57330 | 282 | 2875.55 | 2875.55 | 55000 | 18.00 | 18.00 | 33714 | 614580 |
| 390 | 2 | 2794.65 | 2748.47 | 55100 | 19.75 | 19.75 | 5245 | 87300 |
| 300 | 0 | 2634.15 | 2659.79 | 55200 | 21.60 | 21.60 | 2878 | 51390 |
| 690 | 0 | 2177.75 | 2572.05 | 55300 | 24.00 | 24.00 | 3843 | 71370 |
| 540 | 0 | 2248.05 | 2485.32 | 55400 | 26.85 | 26.85 | 4118 | 82200 |
| 14910 | 46 | 2397.35 | 2397.35 | 55500 | 30.95 | 30.95 | 21585 | 321600 |
| 1440 | 15 | 2322.95 | 2315.06 | 55600 | 33.90 | 33.90 | 3671 | 66480 |
| 630 | 5 | 2100.00 | 2231.65 | 55700 | 38.35 | 38.35 | 4824 | 34830 |
| 1950 | 0 | 2268.00 | 2149.45 | 55800 | 43.05 | 43.05 | 4098 | 82980 |
| 2070 | 0 | 2249.05 | 2068.53 | 55900 | 49.25 | 49.25 | 2929 | 56460 |
| 117360 | 1405 | 1923.75 | 1923.75 | 56000 | 56.65 | 56.65 | 30154 | 816750 |
| 10470 | 6 | 1877.40 | 1910.69 | 56100 | 63.05 | 63.05 | 3577 | 83280 |
| 9120 | 16 | 1740.30 | 1740.30 | 56200 | 71.10 | 71.10 | 4753 | 94980 |
| 8670 | 14 | 1632.00 | 1758.54 | 56300 | 80.10 | 80.10 | 4274 | 93090 |
| 11970 | 33 | 1556.40 | 1556.40 | 56400 | 91.20 | 91.20 | 6038 | 79230 |
| 159120 | 1188 | 1461.95 | 1461.95 | 56500 | 103.25 | 103.25 | 28743 | 490320 |
| 10350 | 362 | 1380.15 | 1380.15 | 56600 | 117.20 | 117.20 | 6556 | 76770 |
| 23040 | 290 | 1290.95 | 1290.95 | 56700 | 133.40 | 133.40 | 5958 | 118230 |
| 46590 | 426 | 1210.65 | 1210.65 | 56800 | 149.95 | 149.95 | 11248 | 153720 |
| 72840 | 731 | 1129.25 | 1129.25 | 56900 | 170.45 | 170.45 | 7718 | 133200 |
| 594060 | 14602 | 1050.35 | 1050.35 | 57000 | 191.10 | 191.10 | 42276 | 989100 |
| 80190 | 1194 | 973.90 | 973.90 | 57100 | 216.05 | 216.05 | 8671 | 122490 |
| 81300 | 4236 | 902.35 | 902.35 | 57200 | 242.60 | 242.60 | 16021 | 197010 |
| 111090 | 8069 | 831.30 | 831.30 | 57300 | 270.40 | 270.40 | 20557 | 185250 |
| 99030 | 10988 | 765.10 | 765.10 | 57400 | 302.80 | 302.80 | 21804 | 213360 |
| 616590 | 80935 | 697.30 | 697.30 | 57500 | 337.05 | 337.05 | 88496 | 621690 |
| 255360 | 78823 | 637.30 | 637.30 | 57600 | 376.85 | 376.85 | 88627 | 235410 |
| 347550 | 61628 | 579.45 | 579.45 | 57700 | 417.70 | 417.70 | 63466 | 224100 |
| 378120 | 51279 | 524.70 | 524.70 | 57800 | 462.30 | 462.30 | 52198 | 212760 |
| 264840 | 38157 | 474.50 | 474.50 | 57900 | 509.55 | 509.55 | 32702 | 175440 |
| 2113530 | 112656 | 424.90 | 424.90 | 58000 | 564.30 | 564.30 | 77789 | 1380240 |
| 232890 | 22637 | 376.50 | 376.50 | 58100 | 614.00 | 614.00 | 19471 | 214980 |
| 222270 | 27012 | 337.05 | 337.05 | 58200 | 668.65 | 668.65 | 11376 | 128250 |
| 161430 | 19428 | 296.75 | 296.75 | 58300 | 730.40 | 730.40 | 12126 | 82170 |
| 101370 | 11192 | 263.10 | 263.10 | 58400 | 796.90 | 796.90 | 3541 | 20070 |
| 942990 | 48762 | 232.05 | 232.05 | 58500 | 856.30 | 856.30 | 8702 | 257700 |
| 151800 | 10908 | 201.20 | 201.20 | 58600 | 931.15 | 931.15 | 418 | 15330 |
| 160260 | 9967 | 174.65 | 174.65 | 58700 | 1001.80 | 1001.80 | 230 | 12120 |
| 166140 | 8188 | 152.35 | 152.35 | 58800 | 1075.05 | 1075.05 | 352 | 27660 |
| 136350 | 7192 | 132.40 | 132.40 | 58900 | 1157.55 | 1157.55 | 241 | 11880 |
| 1307070 | 48750 | 114.80 | 114.80 | 59000 | 1248.05 | 1248.05 | 2706 | 295980 |
| 90600 | 7942 | 98.50 | 98.50 | 59100 | 1334.90 | 1334.90 | 32 | 5730 |
| 110820 | 7783 | 83.90 | 83.90 | 59200 | 1416.10 | 1416.10 | 51 | 13470 |
| 73650 | 4974 | 72.55 | 72.55 | 59300 | 1507.20 | 1507.20 | 45 | 6900 |
| 61830 | 5275 | 62.15 | 62.15 | 59400 | 1928.11 | 1469.55 | 0 | 5310 |
| 478050 | 29432 | 54.45 | 54.45 | 59500 | 1678.50 | 1678.50 | 229 | 69030 |
| 89880 | 4269 | 46.15 | 46.15 | 59600 | 2086.66 | 1845.00 | 3 | 750 |
| 56370 | 5219 | 39.90 | 39.90 | 59700 | 2167.80 | 1926.80 | 0 | 630 |
| 85890 | 5607 | 34.30 | 34.30 | 59800 | 2250.13 | 2026.80 | 0 | 300 |
| 84360 | 2005 | 30.20 | 30.20 | 59900 | 2333.58 | 2086.80 | 0 | 60 |
| 1546980 | 39351 | 26.80 | 26.80 | 60000 | 2151.10 | 2151.10 | 473 | 296880 |
| 127620 | 4724 | 22.15 | 22.15 | 60100 | 2503.67 | 2287.65 | 0 | 210 |
| 26970 | 2214 | 19.60 | 19.60 | 60200 | 2590.21 | 2366.80 | 0 | 360 |
| 30720 | 1847 | 17.70 | 17.70 | 60300 | 2677.68 | 2680.00 | 0 | 30 |
| 86640 | 2125 | 15.55 | 15.55 | 60400 | 2766.04 | 5249.35 | 0 | 0 |
| 382080 | 15240 | 14.00 | 14.00 | 60500 | 2855.23 | 2700.00 | 38 | 11100 |
| 21450 | 1168 | 12.25 | 12.25 | 60600 | 2945.21 | 3420.45 | 0 | 300 |
| 0 | 0 | 772.10 | 92.19 | 60700 | 3035.93 | 2552.30 | 0 | 30 |
| 34110 | 1372 | 10.05 | 10.05 | 60800 | 3127.35 | 2920.00 | 0 | 60 |
| 0 | 0 | 732.65 | 76.10 | 60900 | 3219.44 | 5640.00 | 0 | 0 |
| 710880 | 20689 | 8.90 | 8.90 | 61000 | 3142.30 | 3142.30 | 37 | 67080 |
| 0 | 0 | 694.85 | 62.47 | 61100 | 3405.41 | 2857.65 | 0 | 60 |
| 62790 | 1139 | 7.35 | 7.35 | 61200 | 3499.23 | 3250.00 | 0 | 30 |
| 0 | 0 | 658.70 | 51.01 | 61300 | 3593.55 | 5960.15 | 0 | 0 |
| 0 | 0 | 641.20 | 46.00 | 61400 | 3688.34 | 6041.20 | 0 | 0 |
| 263850 | 11311 | 5.85 | 5.85 | 61500 | 3617.75 | 3617.75 | 6 | 10440 |
| 0 | 0 | 607.40 | 37.26 | 61600 | 3879.20 | 6204.45 | 0 | 0 |
| 0 | 0 | 591.05 | 33.46 | 61700 | 3975.20 | 6286.60 | 0 | 0 |
| 0 | 0 | 575.10 | 30.01 | 61800 | 4071.55 | 6369.15 | 0 | 0 |
| 0 | 0 | 559.50 | 26.88 | 61900 | 4168.22 | 6452.10 | 0 | 0 |
| 410280 | 7519 | 4.95 | 4.95 | 62000 | 4117.35 | 4117.35 | 15 | 72120 |
| 0 | 0 | 529.35 | 21.48 | 62100 | 4362.42 | 6619.00 | 0 | 0 |
| 1410 | 89 | 4.60 | 4.60 | 62200 | 4459.90 | 6702.95 | 0 | 0 |
| 4500 | 84 | 5.35 | 5.35 | 62300 | 4557.61 | 6787.25 | 0 | 0 |
| 1380 | 112 | 4.20 | 4.20 | 62400 | 4655.53 | 4481.80 | 0 | 0 |
| 95370 | 2120 | 4.30 | 4.30 | 62500 | 4753.64 | 4510.05 | 0 | 3150 |
| 1710 | 68 | 4.05 | 4.05 | 62600 | 4851.91 | 7042.20 | 0 | 0 |
| 1860 | 39 | 3.50 | 3.50 | 62700 | 4950.35 | 7127.80 | 0 | 0 |
| 1860 | 128 | 3.45 | 3.45 | 62800 | 5048.93 | 7213.70 | 0 | 0 |
| 1860 | 85 | 3.55 | 3.55 | 62900 | 5147.64 | 7299.95 | 0 | 0 |
| 227580 | 4050 | 3.70 | 3.70 | 63000 | 5111.00 | 5111.00 | 14 | 69390 |
| 780 | 0 | 3.75 | 6.44 | 63100 | 5345.40 | 7473.30 | 0 | 0 |
| 270 | 0 | 3.85 | 5.67 | 63200 | 5444.42 | 7560.40 | 0 | 0 |
| 10800 | 48 | 3.55 | 3.55 | 63300 | 5543.54 | 7647.80 | 0 | 0 |
| 2610 | 91 | 4.55 | 4.55 | 63400 | 5642.73 | 7735.45 | 0 | 0 |
| 22980 | 352 | 3.70 | 3.70 | 63500 | 5741.99 | 5584.20 | 0 | 900 |
| 630 | 6 | 4.80 | 3.36 | 63600 | 5841.31 | 7911.60 | 0 | 0 |
| 570 | 67 | 4.50 | 4.50 | 63700 | 5940.69 | 8000.05 | 0 | 0 |
| 900 | 10 | 3.15 | 2.56 | 63800 | 6040.12 | 8088.80 | 0 | 0 |
| 900 | 8 | 2.95 | 2.23 | 63900 | 6139.59 | 8177.75 | 0 | 0 |
| 57780 | 872 | 3.45 | 3.45 | 64000 | 6239.10 | 6380.00 | 0 | 2310 |
| 210 | 0 | 3.35 | 1.69 | 64100 | 6338.65 | 8356.45 | 0 | 0 |
| 8610 | 48 | 2.40 | 1.47 | 64200 | 6438.23 | 5581.85 | 0 | 30 |
| 35040 | 627 | 2.60 | 2.60 | 64500 | 6737.12 | 8716.60 | 0 | 0 |
| 261960 | 1590 | 1.90 | 1.90 | 65000 | 7235.62 | 7199.00 | 5 | 67080 |
| 76830 | 533 | 1.25 | 1.25 | 65500 | 7734.38 | 9631.45 | 0 | 0 |
| 77550 | 756 | 1.25 | 1.25 | 66000 | 8233.26 | 8139.70 | 2 | 18510 |
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.