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 date14 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying57491.10BANKNIFTY · archived level
Strikes167Published for this date and expiry
BANKNIFTY option chain
Calls and puts by strike · 14 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 22110 | 1 | 11600.00 | 11575.17 | 46000 | 1.45 | 1.45 | 1222 | 239070 |
| 120 | 0 | 10745.35 | 11076.09 | 46500 | 1.85 | 1.85 | 1578 | 9150 |
| 10950 | 2 | 10765.00 | 10577.00 | 47000 | 2.00 | 2.00 | 753 | 28080 |
| 120 | 0 | 9750.85 | 10077.91 | 47500 | 2.00 | 2.00 | 143 | 13290 |
| 4440 | 1 | 9670.00 | 9578.83 | 48000 | 2.15 | 2.15 | 165 | 27930 |
| 0 | 0 | 7539.00 | 9079.74 | 48500 | 2.75 | 2.75 | 169 | 4620 |
| 0 | 0 | 7450.45 | 8979.92 | 48600 | — | 3.55 | 0 | 270 |
| 0 | 0 | 7362.25 | 8880.11 | 48700 | — | 3.65 | 0 | 630 |
| 0 | 0 | 7274.40 | 8780.29 | 48800 | — | 4.00 | 1 | 1020 |
| 0 | 0 | 7186.90 | 8680.47 | 48900 | — | 3.20 | 6 | 6120 |
| 690 | 0 | 8279.55 | 8580.66 | 49000 | 2.60 | 2.60 | 362 | 46440 |
| 0 | 0 | 7013.00 | 8480.84 | 49100 | 3.30 | 3.30 | 7 | 720 |
| 0 | 0 | 6926.65 | 8381.02 | 49200 | — | 3.15 | 8 | 300 |
| 0 | 0 | 6840.65 | 8281.21 | 49300 | — | 5.05 | 0 | 1830 |
| 0 | 0 | 6755.05 | 8181.39 | 49400 | — | 3.90 | 18 | 840 |
| 1860 | 0 | 7595.35 | 8081.57 | 49500 | 2.75 | 2.75 | 73 | 6810 |
| 0 | 0 | 6585.05 | 7981.76 | 49600 | 2.70 | 2.70 | 12 | 570 |
| 0 | 0 | 6500.70 | 7881.94 | 49700 | 2.35 | 2.35 | 18 | 300 |
| 0 | 0 | 6416.75 | 7782.13 | 49800 | 2.70 | 2.70 | 19 | 870 |
| 0 | 0 | 6333.25 | 7682.31 | 49900 | 2.95 | 2.95 | 32 | 330 |
| 108570 | 23 | 7679.40 | 7679.40 | 50000 | 2.55 | 2.55 | 2686 | 272730 |
| 0 | 0 | 6167.55 | 7482.68 | 50100 | 3.25 | 3.25 | 9 | 720 |
| 0 | 0 | 6085.35 | 7382.87 | 50200 | 0.02 | 4.10 | 54 | 1200 |
| 0 | 0 | 6003.65 | 7283.06 | 50300 | 3.30 | 3.30 | 37 | 780 |
| 0 | 0 | 5922.40 | 7183.25 | 50400 | 4.40 | 4.40 | 86 | 1380 |
| 210 | 0 | 6774.30 | 7083.45 | 50500 | 3.05 | 3.05 | 696 | 24960 |
| 0 | 0 | 5761.40 | 6983.64 | 50600 | 5.70 | 5.70 | 66 | 2310 |
| 0 | 0 | 5681.60 | 6883.84 | 50700 | 3.60 | 3.60 | 8 | 1020 |
| 0 | 0 | 5602.30 | 6784.04 | 50800 | 3.45 | 3.45 | 45 | 720 |
| 0 | 0 | 5523.50 | 6684.25 | 50900 | 3.90 | 3.90 | 66 | 3390 |
| 8310 | 0 | 6650.00 | 6584.46 | 51000 | 3.45 | 3.45 | 2316 | 159660 |
| 90 | 0 | 6780.00 | 6484.68 | 51100 | 3.45 | 3.45 | 28 | 720 |
| 0 | 0 | 5290.25 | 6384.91 | 51200 | 4.05 | 4.05 | 1779 | 68040 |
| 0 | 0 | 5213.60 | 6285.14 | 51300 | 4.25 | 4.25 | 33 | 960 |
| 0 | 0 | 5137.40 | 6185.39 | 51400 | 4.35 | 4.35 | 113 | 4260 |
| 360 | 0 | 5875.00 | 6085.65 | 51500 | 3.30 | 3.30 | 1468 | 65970 |
| 0 | 0 | 4986.75 | 5985.93 | 51600 | 3.60 | 3.60 | 8 | 1140 |
| 0 | 0 | 4912.25 | 5886.23 | 51700 | 3.65 | 3.65 | 58 | 2010 |
| 0 | 0 | 4838.30 | 5786.55 | 51800 | 5.20 | 5.20 | 33 | 2580 |
| 0 | 0 | 4766.95 | 5686.90 | 51900 | 4.10 | 4.10 | 34 | 2760 |
| 20190 | 20 | 5679.95 | 5679.95 | 52000 | 3.90 | 3.90 | 3625 | 298440 |
| 0 | 0 | 4621.65 | 5487.69 | 52100 | 1.37 | 4.65 | 38 | 1890 |
| 30 | 0 | 4900.00 | 5388.15 | 52200 | 4.70 | 4.70 | 32 | 3390 |
| 0 | 0 | 4478.75 | 5288.65 | 52300 | 4.55 | 4.55 | 107 | 5640 |
| 0 | 0 | 4408.20 | 5189.21 | 52400 | 5.65 | 5.65 | 35 | 7560 |
| 330 | 0 | 4850.00 | 5089.84 | 52500 | 4.35 | 4.35 | 1894 | 133320 |
| 0 | 2 | 5215.35 | 4990.54 | 52600 | 4.70 | 4.70 | 180 | 3870 |
| 0 | 0 | 4198.35 | 4891.33 | 52700 | 5.20 | 5.20 | 94 | 10080 |
| 0 | 0 | 4130.40 | 4792.22 | 52800 | 5.00 | 5.00 | 128 | 10680 |
| 0 | 0 | 4063.05 | 4693.22 | 52900 | 5.00 | 5.00 | 93 | 9360 |
| 43440 | 58 | 4610.00 | 4594.34 | 53000 | 4.50 | 4.50 | 9241 | 405810 |
| 0 | 0 | 3930.25 | 4495.61 | 53100 | 4.95 | 4.95 | 121 | 5010 |
| 30 | 0 | 4328.15 | 4397.04 | 53200 | 4.85 | 4.85 | 260 | 6030 |
| 0 | 0 | 3800.00 | 4298.65 | 53300 | 4.90 | 4.90 | 146 | 4980 |
| 0 | 0 | 3735.80 | 4200.46 | 53400 | 5.45 | 5.45 | 217 | 3840 |
| 7800 | 0 | 4214.55 | 4102.50 | 53500 | 5.15 | 5.15 | 7237 | 185640 |
| 120 | 0 | 4284.45 | 4004.79 | 53600 | 5.20 | 5.20 | 438 | 11550 |
| 0 | 0 | 3547.15 | 3907.37 | 53700 | 5.30 | 5.30 | 417 | 16500 |
| 90 | 0 | 4091.70 | 3810.25 | 53800 | 5.60 | 5.60 | 366 | 19890 |
| 120 | 0 | 3976.25 | 3713.48 | 53900 | 5.80 | 5.80 | 548 | 8940 |
| 29820 | 30 | 3699.00 | 3699.00 | 54000 | 6.30 | 6.30 | 15579 | 353100 |
| 0 | 0 | 3304.80 | 3521.11 | 54100 | 6.65 | 6.65 | 470 | 8460 |
| 0 | 0 | 3717.40 | 3425.58 | 54200 | 7.05 | 7.05 | 476 | 14970 |
| 30 | 2 | 3350.00 | 3330.55 | 54300 | 7.90 | 7.90 | 1055 | 19050 |
| 210 | 0 | 3000.00 | 3236.05 | 54400 | 8.15 | 8.15 | 1067 | 24930 |
| 3360 | 1 | 3130.20 | 3142.14 | 54500 | 8.95 | 8.95 | 20348 | 243180 |
| 60 | 0 | 3031.75 | 3048.86 | 54600 | 9.55 | 9.55 | 1515 | 32760 |
| 0 | 0 | 2961.05 | 2956.26 | 54700 | 10.20 | 10.20 | 1103 | 38550 |
| 0 | 0 | 3120.10 | 2864.39 | 54800 | 11.60 | 11.60 | 1950 | 36390 |
| 0 | 0 | 2851.80 | 2773.31 | 54900 | 12.05 | 12.05 | 1197 | 21240 |
| 55500 | 334 | 2705.40 | 2705.40 | 55000 | 14.20 | 14.20 | 30947 | 549780 |
| 390 | 0 | 2794.65 | 2593.73 | 55100 | 15.05 | 15.05 | 3258 | 84840 |
| 300 | 0 | 2634.15 | 2505.34 | 55200 | 16.70 | 16.70 | 5537 | 93150 |
| 690 | 0 | 2177.75 | 2417.96 | 55300 | 19.10 | 19.10 | 5678 | 57930 |
| 540 | 0 | 2248.05 | 2331.65 | 55400 | 21.65 | 21.65 | 4384 | 70770 |
| 14700 | 93 | 2168.35 | 2168.35 | 55500 | 25.10 | 25.10 | 32475 | 380670 |
| 1440 | 11 | 2128.70 | 2162.48 | 55600 | 28.45 | 28.45 | 4973 | 72600 |
| 630 | 0 | 2100.00 | 2079.75 | 55700 | 32.20 | 32.20 | 4862 | 59340 |
| 1950 | 0 | 2268.00 | 1998.31 | 55800 | 37.20 | 37.20 | 8266 | 94800 |
| 2070 | 4 | 1865.00 | 1918.25 | 55900 | 44.50 | 44.50 | 5772 | 49830 |
| 113640 | 1876 | 1741.15 | 1741.15 | 56000 | 50.00 | 50.00 | 47202 | 946320 |
| 10350 | 13 | 1647.00 | 1647.00 | 56100 | 56.30 | 56.30 | 5596 | 94260 |
| 8550 | 47 | 1559.90 | 1559.90 | 56200 | 65.45 | 65.45 | 6193 | 101700 |
| 7860 | 77 | 1475.55 | 1475.55 | 56300 | 75.30 | 75.30 | 7052 | 96060 |
| 11130 | 85 | 1368.50 | 1368.50 | 56400 | 86.90 | 86.90 | 8968 | 79290 |
| 144240 | 2734 | 1293.45 | 1293.45 | 56500 | 99.45 | 99.45 | 46098 | 482340 |
| 10800 | 397 | 1212.95 | 1212.95 | 56600 | 113.25 | 113.25 | 10391 | 90210 |
| 22680 | 441 | 1122.80 | 1122.80 | 56700 | 131.15 | 131.15 | 9709 | 137100 |
| 45570 | 802 | 1038.40 | 1038.40 | 56800 | 151.80 | 151.80 | 13712 | 161190 |
| 73230 | 970 | 966.25 | 966.25 | 56900 | 170.30 | 170.30 | 13777 | 137880 |
| 583500 | 23207 | 886.05 | 886.05 | 57000 | 193.50 | 193.50 | 96556 | 950100 |
| 80670 | 3934 | 812.95 | 812.95 | 57100 | 220.20 | 220.20 | 18811 | 136170 |
| 111420 | 13061 | 739.95 | 739.95 | 57200 | 249.20 | 249.20 | 31637 | 185910 |
| 107970 | 19706 | 676.30 | 676.30 | 57300 | 282.15 | 282.15 | 35750 | 172050 |
| 140220 | 54337 | 616.75 | 616.75 | 57400 | 318.10 | 318.10 | 65621 | 181740 |
| 765510 | 181932 | 554.90 | 554.90 | 57500 | 357.65 | 357.65 | 187568 | 621720 |
| 310050 | 88440 | 501.15 | 501.15 | 57600 | 398.70 | 398.70 | 95193 | 202500 |
| 388170 | 62341 | 448.90 | 448.90 | 57700 | 444.50 | 444.50 | 60296 | 253920 |
| 425730 | 55811 | 399.20 | 399.20 | 57800 | 496.45 | 496.45 | 44950 | 219270 |
| 306360 | 37887 | 353.80 | 353.80 | 57900 | 550.50 | 550.50 | 24294 | 157110 |
| 2163150 | 148362 | 312.10 | 312.10 | 58000 | 615.25 | 615.25 | 70165 | 1233210 |
| 270540 | 24273 | 273.05 | 273.05 | 58100 | 671.75 | 671.75 | 8506 | 237720 |
| 252090 | 25949 | 237.60 | 237.60 | 58200 | 735.20 | 735.20 | 4424 | 148860 |
| 210510 | 18746 | 207.85 | 207.85 | 58300 | 797.35 | 797.35 | 1742 | 92700 |
| 131880 | 14703 | 180.40 | 180.40 | 58400 | 877.35 | 877.35 | 854 | 24750 |
| 1010400 | 58231 | 155.45 | 155.45 | 58500 | 949.85 | 949.85 | 6789 | 247920 |
| 166350 | 13804 | 133.55 | 133.55 | 58600 | 1034.80 | 1034.80 | 396 | 15660 |
| 173520 | 15051 | 114.40 | 114.40 | 58700 | 1117.95 | 1117.95 | 195 | 11880 |
| 184710 | 17278 | 98.30 | 98.30 | 58800 | 1194.40 | 1194.40 | 306 | 26670 |
| 146280 | 12340 | 84.50 | 84.50 | 58900 | 1288.75 | 1288.75 | 331 | 10440 |
| 1314030 | 67829 | 72.80 | 72.80 | 59000 | 1370.65 | 1370.65 | 2761 | 293310 |
| 145380 | 14671 | 61.35 | 61.35 | 59100 | 1784.06 | 1407.80 | 76 | 6000 |
| 102480 | 12745 | 53.20 | 53.20 | 59200 | 1558.25 | 1558.25 | 105 | 13590 |
| 94710 | 13182 | 46.15 | 46.15 | 59300 | 1654.15 | 1654.15 | 88 | 6690 |
| 59730 | 6561 | 40.25 | 40.25 | 59400 | 2021.33 | 1644.35 | 2 | 5310 |
| 533610 | 40081 | 35.35 | 35.35 | 59500 | 1830.05 | 1830.05 | 203 | 67530 |
| 93270 | 8101 | 30.55 | 30.55 | 59600 | 2185.96 | 1845.00 | 0 | 750 |
| 74280 | 8996 | 26.75 | 26.75 | 59700 | 2270.04 | 1926.80 | 0 | 630 |
| 179220 | 14418 | 23.45 | 23.45 | 59800 | 2355.22 | 2026.80 | 0 | 300 |
| 90750 | 5415 | 21.35 | 21.35 | 59900 | 2223.20 | 2223.20 | 2 | 90 |
| 1723290 | 59872 | 19.65 | 19.65 | 60000 | 2335.35 | 2335.35 | 1091 | 297000 |
| 89880 | 8732 | 17.10 | 17.10 | 60100 | 2616.85 | 2287.65 | 0 | 210 |
| 32550 | 5224 | 15.30 | 15.30 | 60200 | 2705.91 | 2366.80 | 0 | 360 |
| 30180 | 1683 | 13.95 | 13.95 | 60300 | 2795.81 | 2680.00 | 0 | 30 |
| 83640 | 3452 | 12.70 | 12.70 | 60400 | 2886.49 | 5249.35 | 0 | 0 |
| 478140 | 24706 | 12.10 | 12.10 | 60500 | 2849.00 | 2849.00 | 30 | 11280 |
| 23250 | 1607 | 10.70 | 10.70 | 60600 | 3070.03 | 3420.45 | 0 | 300 |
| 0 | 0 | 772.10 | 64.83 | 60700 | 3162.80 | 2552.30 | 0 | 30 |
| 36090 | 1721 | 9.35 | 9.35 | 60800 | 3256.16 | 2920.00 | 0 | 60 |
| 0 | 0 | 732.65 | 52.50 | 60900 | 3350.09 | 5640.00 | 0 | 0 |
| 860460 | 31644 | 7.55 | 7.55 | 61000 | 3297.20 | 3297.20 | 45 | 66660 |
| 0 | 0 | 694.85 | 42.25 | 61100 | 3539.48 | 2857.65 | 0 | 60 |
| 62430 | 2350 | 7.10 | 7.10 | 61200 | 3634.87 | 3250.00 | 0 | 30 |
| 0 | 0 | 658.70 | 33.80 | 61300 | 3730.67 | 5960.15 | 0 | 0 |
| 0 | 0 | 641.20 | 30.16 | 61400 | 3826.84 | 6041.20 | 0 | 0 |
| 281460 | 11145 | 5.75 | 5.75 | 61500 | 3923.38 | 3617.75 | 0 | 10440 |
| 4980 | 302 | 5.70 | 5.70 | 61600 | 4020.23 | 6204.45 | 0 | 0 |
| 8550 | 554 | 5.35 | 5.35 | 61700 | 4117.37 | 6286.60 | 0 | 0 |
| 4830 | 403 | 5.00 | 5.00 | 61800 | 4214.79 | 6369.15 | 0 | 0 |
| 1170 | 45 | 5.05 | 5.05 | 61900 | 4312.45 | 6452.10 | 0 | 0 |
| 396780 | 6447 | 4.60 | 4.60 | 62000 | 4410.34 | 4329.15 | 10 | 72090 |
| 60 | 2 | 5.55 | 13.03 | 62100 | 4508.43 | 6619.00 | 0 | 0 |
| 1950 | 167 | 4.40 | 4.40 | 62200 | 4606.71 | 6702.95 | 0 | 0 |
| 6930 | 332 | 4.35 | 4.35 | 62300 | 4705.15 | 6787.25 | 0 | 0 |
| 2430 | 383 | 4.20 | 4.20 | 62400 | 4803.74 | 4481.80 | 0 | 0 |
| 101520 | 1567 | 4.50 | 4.50 | 62500 | 4902.47 | 4510.05 | 0 | 3150 |
| 1020 | 125 | 4.15 | 4.15 | 62600 | 5001.32 | 7042.20 | 0 | 0 |
| 2250 | 191 | 4.90 | 4.90 | 62700 | 5100.29 | 7127.80 | 0 | 0 |
| 2040 | 129 | 4.15 | 4.15 | 62800 | 5199.35 | 7213.70 | 0 | 0 |
| 2130 | 114 | 4.20 | 4.20 | 62900 | 5298.50 | 7299.95 | 0 | 0 |
| 268500 | 4589 | 3.95 | 3.95 | 63000 | 5397.73 | 5200.00 | 7 | 69180 |
| 750 | 59 | 4.20 | 4.20 | 63100 | 5497.03 | 7473.30 | 0 | 0 |
| 240 | 18 | 4.15 | 3.00 | 63200 | 5596.39 | 7560.40 | 0 | 0 |
| 10740 | 41 | 3.60 | 3.60 | 63300 | 5695.81 | 7647.80 | 0 | 0 |
| 2370 | 78 | 3.25 | 3.25 | 63400 | 5795.28 | 7735.45 | 0 | 0 |
| 29370 | 787 | 3.30 | 3.30 | 63500 | 5894.79 | 5584.20 | 0 | 900 |
| 630 | 7 | 3.70 | 1.68 | 63600 | 5994.34 | 7911.60 | 0 | 0 |
| 570 | 27 | 3.55 | 1.45 | 63700 | 6093.93 | 8000.05 | 0 | 0 |
| 1110 | 18 | 4.00 | 4.00 | 63800 | 6193.54 | 8088.80 | 0 | 0 |
| 900 | 0 | 2.95 | 1.07 | 63900 | 6293.19 | 8177.75 | 0 | 0 |
| 73650 | 1986 | 2.80 | 2.80 | 64000 | 6392.85 | 6380.00 | 0 | 2310 |
| 210 | 2 | 3.25 | 0.79 | 64100 | 6492.54 | 8356.45 | 0 | 0 |
| 9660 | 210 | 3.20 | 3.20 | 64200 | 6592.24 | 5581.85 | 0 | 30 |
| 43920 | 1066 | 2.40 | 2.40 | 64500 | 6891.44 | 8716.60 | 0 | 0 |
| 273540 | 3437 | 1.80 | 1.80 | 65000 | 7252.60 | 7252.60 | 26 | 67860 |
| 76740 | 2743 | 0.95 | 0.95 | 65500 | 7889.27 | 9631.45 | 0 | 0 |
| 77220 | 1031 | 1.15 | 1.15 | 66000 | 8388.31 | 8139.70 | 0 | 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.