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 date17 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying57497.80BANKNIFTY · archived level
Strikes167Published for this date and expiry
BANKNIFTY option chain
Calls and puts by strike · 17 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 22050 | 2 | 11800.00 | 11558.86 | 46000 | 0.60 | 0.60 | 11900 | 231270 |
| 120 | 0 | 10745.35 | 11059.52 | 46500 | 1.40 | 1.40 | 464 | 11340 |
| 10920 | 1 | 10422.00 | 10560.18 | 47000 | 1.45 | 1.45 | 261 | 30090 |
| 120 | 0 | 9750.85 | 10060.85 | 47500 | 1.40 | 1.40 | 269 | 13260 |
| 4890 | 44 | 9860.00 | 9561.51 | 48000 | 1.80 | 1.80 | 581 | 30450 |
| 0 | 0 | 7539.00 | 9062.18 | 48500 | 2.05 | 2.05 | 264 | 8520 |
| 0 | 0 | 7450.45 | 8962.31 | 48600 | — | 2.00 | 74 | 1740 |
| 0 | 0 | 7362.25 | 8862.44 | 48700 | — | 2.65 | 3 | 600 |
| 0 | 0 | 7274.40 | 8762.57 | 48800 | — | 2.40 | 3 | 990 |
| 0 | 0 | 7186.90 | 8662.71 | 48900 | 2.95 | 2.95 | 28 | 6210 |
| 690 | 0 | 8279.55 | 8562.84 | 49000 | 1.80 | 1.80 | 3241 | 36120 |
| 0 | 0 | 7013.00 | 8462.97 | 49100 | — | 2.80 | 6 | 660 |
| 0 | 0 | 6926.65 | 8363.11 | 49200 | — | 2.60 | 16 | 300 |
| 0 | 0 | 6840.65 | 8263.24 | 49300 | 3.00 | 3.00 | 27 | 1770 |
| 0 | 0 | 6755.05 | 8163.37 | 49400 | 2.50 | 2.50 | 13 | 690 |
| 1860 | 0 | 7595.35 | 8063.50 | 49500 | 2.15 | 2.15 | 148 | 5880 |
| 0 | 0 | 6585.05 | 7963.64 | 49600 | 2.45 | 2.45 | 43 | 450 |
| 0 | 0 | 6500.70 | 7863.77 | 49700 | — | 3.05 | 5 | 300 |
| 0 | 0 | 6416.75 | 7763.90 | 49800 | 3.20 | 3.20 | 32 | 690 |
| 0 | 0 | 6333.25 | 7664.03 | 49900 | 2.65 | 2.65 | 20 | 330 |
| 105030 | 141 | 7840.05 | 7840.05 | 50000 | 2.45 | 2.45 | 1869 | 260160 |
| 0 | 0 | 6167.55 | 7464.30 | 50100 | — | 3.05 | 8 | 570 |
| 0 | 0 | 6085.35 | 7364.43 | 50200 | 3.00 | 3.00 | 27 | 900 |
| 0 | 0 | 6003.65 | 7264.57 | 50300 | 3.00 | 3.00 | 33 | 630 |
| 0 | 0 | 5922.40 | 7164.70 | 50400 | 3.00 | 3.00 | 17 | 1350 |
| 210 | 0 | 6774.30 | 7064.83 | 50500 | 2.60 | 2.60 | 1166 | 17040 |
| 0 | 0 | 5761.40 | 6964.97 | 50600 | 3.00 | 3.00 | 86 | 1890 |
| 0 | 0 | 5681.60 | 6865.10 | 50700 | — | 3.55 | 21 | 960 |
| 0 | 0 | 5602.30 | 6765.23 | 50800 | 0.01 | 3.20 | 10 | 720 |
| 0 | 0 | 5523.50 | 6665.37 | 50900 | 3.40 | 3.40 | 225 | 2850 |
| 8010 | 14 | 6850.00 | 6565.51 | 51000 | 3.05 | 3.05 | 3359 | 133260 |
| 90 | 0 | 6780.00 | 6465.64 | 51100 | 0.01 | 3.35 | 3 | 660 |
| 0 | 0 | 5290.25 | 6365.78 | 51200 | 4.00 | 4.00 | 1775 | 69330 |
| 0 | 0 | 5213.60 | 6265.92 | 51300 | 3.10 | 3.10 | 94 | 870 |
| 0 | 0 | 5137.40 | 6166.06 | 51400 | 0.03 | 4.00 | 36 | 4200 |
| 360 | 0 | 5875.00 | 6066.20 | 51500 | 3.15 | 3.15 | 3016 | 62790 |
| 0 | 0 | 4986.75 | 5966.35 | 51600 | 0.06 | 3.95 | 12 | 1020 |
| 0 | 0 | 4912.25 | 5866.50 | 51700 | 4.60 | 4.60 | 122 | 2790 |
| 0 | 0 | 4838.30 | 5766.65 | 51800 | 3.70 | 3.70 | 32 | 2520 |
| 0 | 0 | 4766.95 | 5666.81 | 51900 | 4.75 | 4.75 | 63 | 2610 |
| 20040 | 6 | 5313.70 | 5566.98 | 52000 | 3.95 | 3.95 | 5620 | 271260 |
| 0 | 0 | 4621.65 | 5467.16 | 52100 | 0.21 | 5.40 | 55 | 1500 |
| 30 | 0 | 4900.00 | 5367.35 | 52200 | 0.26 | 5.35 | 4 | 3480 |
| 0 | 0 | 4478.75 | 5267.55 | 52300 | 0.33 | 4.50 | 44 | 5100 |
| 0 | 0 | 4408.20 | 5167.77 | 52400 | 0.42 | 5.35 | 24 | 7560 |
| 330 | 0 | 4850.00 | 5068.01 | 52500 | 4.40 | 4.40 | 3437 | 126240 |
| 0 | 0 | 5215.35 | 4968.28 | 52600 | 4.70 | 4.70 | 22 | 4020 |
| 0 | 0 | 4198.35 | 4868.57 | 52700 | 5.00 | 5.00 | 63 | 9570 |
| 0 | 0 | 4130.40 | 4768.90 | 52800 | 5.10 | 5.10 | 59 | 10410 |
| 0 | 0 | 4063.05 | 4669.28 | 52900 | 4.40 | 4.40 | 130 | 8940 |
| 35460 | 357 | 4758.70 | 4758.70 | 53000 | 4.75 | 4.75 | 7427 | 374700 |
| 0 | 0 | 3930.25 | 4470.19 | 53100 | 5.50 | 5.50 | 51 | 5220 |
| 30 | 0 | 4328.15 | 4370.76 | 53200 | 4.65 | 4.65 | 310 | 5580 |
| 0 | 0 | 3800.00 | 4271.40 | 53300 | 5.00 | 5.00 | 112 | 4650 |
| 0 | 0 | 3735.80 | 4172.15 | 53400 | 4.85 | 4.85 | 157 | 3750 |
| 7710 | 3 | 4131.20 | 4073.01 | 53500 | 5.25 | 5.25 | 9510 | 204600 |
| 120 | 0 | 4284.45 | 3974.00 | 53600 | 5.90 | 5.90 | 499 | 10500 |
| 0 | 0 | 3547.15 | 3875.16 | 53700 | 6.25 | 6.25 | 946 | 15090 |
| 90 | 0 | 4091.70 | 3776.49 | 53800 | 6.25 | 6.25 | 1219 | 24930 |
| 120 | 0 | 3976.25 | 3678.03 | 53900 | 6.60 | 6.60 | 672 | 11280 |
| 28350 | 143 | 3877.25 | 3877.25 | 54000 | 6.45 | 6.45 | 14784 | 357600 |
| 0 | 0 | 3304.80 | 3481.84 | 54100 | 6.95 | 6.95 | 918 | 13710 |
| 0 | 0 | 3717.40 | 3384.18 | 54200 | 6.95 | 6.95 | 1486 | 13020 |
| 60 | 1 | 3500.00 | 3500.00 | 54300 | 7.35 | 7.35 | 1424 | 11490 |
| 150 | 3 | 2911.30 | 3189.94 | 54400 | 7.75 | 7.75 | 1113 | 21120 |
| 3360 | 0 | 3130.20 | 3093.44 | 54500 | 7.95 | 7.95 | 16416 | 247560 |
| 60 | 0 | 3031.75 | 2997.42 | 54600 | 8.70 | 8.70 | 1499 | 19830 |
| 0 | 0 | 2961.05 | 2901.93 | 54700 | 9.35 | 9.35 | 2854 | 19740 |
| 0 | 0 | 3120.10 | 2807.03 | 54800 | 9.95 | 9.95 | 3783 | 42870 |
| 0 | 0 | 2851.80 | 2712.79 | 54900 | 10.85 | 10.85 | 2074 | 17910 |
| 55410 | 1002 | 2860.15 | 2860.15 | 55000 | 11.85 | 11.85 | 45217 | 591600 |
| 390 | 0 | 2794.65 | 2526.50 | 55100 | 12.55 | 12.55 | 7792 | 33030 |
| 300 | 0 | 2634.15 | 2434.60 | 55200 | 13.35 | 13.35 | 7851 | 110460 |
| 690 | 0 | 2177.75 | 2343.62 | 55300 | 14.65 | 14.65 | 6513 | 71160 |
| 540 | 0 | 2248.05 | 2253.64 | 55400 | 16.30 | 16.30 | 6786 | 75270 |
| 13770 | 99 | 2342.60 | 2342.60 | 55500 | 18.65 | 18.65 | 46220 | 351480 |
| 1440 | 8 | 1782.85 | 2076.99 | 55600 | 20.95 | 20.95 | 9340 | 106740 |
| 630 | 1 | 1633.20 | 1990.48 | 55700 | 22.35 | 22.35 | 17662 | 169200 |
| 1860 | 10 | 1919.90 | 1905.29 | 55800 | 26.35 | 26.35 | 17519 | 127200 |
| 1860 | 14 | 2010.00 | 2010.00 | 55900 | 29.35 | 29.35 | 9458 | 65310 |
| 105000 | 4269 | 1842.10 | 1842.10 | 56000 | 34.25 | 34.25 | 90436 | 928020 |
| 10290 | 152 | 1725.85 | 1725.85 | 56100 | 38.70 | 38.70 | 13951 | 104400 |
| 7830 | 244 | 1605.25 | 1605.25 | 56200 | 44.95 | 44.95 | 20276 | 108180 |
| 8910 | 261 | 1560.40 | 1560.40 | 56300 | 51.45 | 51.45 | 26472 | 107580 |
| 11670 | 546 | 1480.95 | 1480.95 | 56400 | 59.30 | 59.30 | 14177 | 88500 |
| 136980 | 6116 | 1385.85 | 1385.85 | 56500 | 66.55 | 66.55 | 72982 | 517530 |
| 10140 | 1014 | 1315.15 | 1315.15 | 56600 | 79.00 | 79.00 | 15509 | 108210 |
| 23100 | 1870 | 1178.20 | 1178.20 | 56700 | 90.20 | 90.20 | 20135 | 156690 |
| 44430 | 3399 | 1145.80 | 1145.80 | 56800 | 103.50 | 103.50 | 26574 | 194010 |
| 76860 | 5481 | 1046.90 | 1046.90 | 56900 | 121.95 | 121.95 | 28951 | 160620 |
| 604740 | 65777 | 979.00 | 979.00 | 57000 | 142.00 | 142.00 | 123970 | 1044660 |
| 79920 | 30649 | 884.65 | 884.65 | 57100 | 162.10 | 162.10 | 53669 | 163620 |
| 95640 | 81502 | 820.60 | 820.60 | 57200 | 186.70 | 186.70 | 97697 | 265500 |
| 116760 | 83102 | 744.45 | 744.45 | 57300 | 209.60 | 209.60 | 98341 | 236640 |
| 148140 | 72275 | 677.50 | 677.50 | 57400 | 244.45 | 244.45 | 82288 | 235830 |
| 715410 | 191211 | 606.40 | 606.40 | 57500 | 280.15 | 280.15 | 161477 | 722850 |
| 321270 | 90670 | 544.10 | 544.10 | 57600 | 316.35 | 316.35 | 75818 | 251280 |
| 427320 | 79316 | 493.20 | 493.20 | 57700 | 354.45 | 354.45 | 56492 | 296160 |
| 470160 | 71981 | 430.50 | 430.50 | 57800 | 404.30 | 404.30 | 34992 | 220050 |
| 301230 | 51163 | 382.35 | 382.35 | 57900 | 449.75 | 449.75 | 24254 | 214860 |
| 2130780 | 190422 | 341.15 | 341.15 | 58000 | 517.20 | 517.20 | 82269 | 1397370 |
| 281100 | 35378 | 295.05 | 295.05 | 58100 | 578.15 | 578.15 | 9452 | 273750 |
| 303810 | 41480 | 261.00 | 261.00 | 58200 | 624.40 | 624.40 | 7735 | 163350 |
| 203190 | 31845 | 223.05 | 223.05 | 58300 | 679.85 | 679.85 | 2381 | 89430 |
| 152610 | 25017 | 190.60 | 190.60 | 58400 | 754.90 | 754.90 | 1603 | 24690 |
| 1099860 | 114108 | 167.15 | 167.15 | 58500 | 835.65 | 835.65 | 6279 | 226710 |
| 181620 | 24991 | 139.80 | 139.80 | 58600 | 930.00 | 930.00 | 362 | 13290 |
| 175710 | 21202 | 118.40 | 118.40 | 58700 | 992.25 | 992.25 | 310 | 10230 |
| 173190 | 27054 | 100.10 | 100.10 | 58800 | 1088.05 | 1088.05 | 1080 | 13800 |
| 108270 | 19691 | 84.90 | 84.90 | 58900 | 1141.65 | 1141.65 | 155 | 9570 |
| 1317450 | 122764 | 73.25 | 73.25 | 59000 | 1241.15 | 1241.15 | 3982 | 288540 |
| 136380 | 19807 | 62.30 | 62.30 | 59100 | 1304.25 | 1304.25 | 105 | 5340 |
| 109350 | 23390 | 52.90 | 52.90 | 59200 | 1455.80 | 1455.80 | 706 | 13770 |
| 193170 | 22153 | 44.30 | 44.30 | 59300 | 1466.45 | 1466.45 | 41 | 5520 |
| 75540 | 12677 | 39.60 | 39.60 | 59400 | 1961.60 | 1644.35 | 0 | 5310 |
| 552750 | 75446 | 33.80 | 33.80 | 59500 | 1660.45 | 1660.45 | 202 | 64320 |
| 96780 | 11681 | 29.15 | 29.15 | 59600 | 1845.00 | 1845.00 | 1 | 720 |
| 40500 | 7713 | 25.15 | 25.15 | 59700 | 2222.48 | 2171.80 | 1 | 600 |
| 73800 | 17015 | 23.15 | 23.15 | 59800 | 2311.65 | 2026.80 | 0 | 300 |
| 80640 | 9273 | 20.25 | 20.25 | 59900 | 2401.80 | 2223.20 | 0 | 90 |
| 1746000 | 96744 | 18.70 | 18.70 | 60000 | 2180.50 | 2180.50 | 1900 | 287550 |
| 69450 | 4596 | 16.60 | 16.60 | 60100 | 2584.77 | 2287.65 | 0 | 210 |
| 38970 | 5348 | 14.35 | 14.35 | 60200 | 2677.46 | 2366.80 | 0 | 360 |
| 32850 | 1974 | 13.20 | 13.20 | 60300 | 2770.87 | 2680.00 | 0 | 30 |
| 75000 | 5045 | 11.45 | 11.45 | 60400 | 2864.95 | 5249.35 | 0 | 0 |
| 474510 | 34240 | 10.50 | 10.50 | 60500 | 2755.00 | 2755.00 | 55 | 11250 |
| 48870 | 5827 | 9.95 | 9.95 | 60600 | 3054.87 | 3420.45 | 0 | 300 |
| 16440 | 2349 | 9.25 | 9.25 | 60700 | 3150.61 | 2552.30 | 0 | 30 |
| 28260 | 2939 | 8.40 | 8.40 | 60800 | 3246.81 | 2920.00 | 0 | 60 |
| 4560 | 836 | 7.55 | 7.55 | 60900 | 3343.43 | 5640.00 | 0 | 0 |
| 918420 | 33654 | 6.80 | 6.80 | 61000 | 3180.00 | 3180.00 | 58 | 65760 |
| 3570 | 448 | 6.55 | 6.55 | 61100 | 3537.75 | 2857.65 | 0 | 60 |
| 60900 | 6723 | 6.15 | 6.15 | 61200 | 3635.38 | 3250.00 | 0 | 30 |
| 0 | 0 | 658.70 | 12.46 | 61300 | 3733.29 | 5960.15 | 0 | 0 |
| 6450 | 880 | 5.45 | 5.45 | 61400 | 3831.44 | 6041.20 | 0 | 0 |
| 236880 | 11802 | 5.00 | 5.00 | 61500 | 3929.81 | 3617.75 | 0 | 10440 |
| 10590 | 946 | 4.75 | 4.75 | 61600 | 4028.36 | 6204.45 | 0 | 0 |
| 14130 | 2622 | 4.40 | 4.40 | 61700 | 4127.09 | 6286.60 | 0 | 0 |
| 5040 | 271 | 4.85 | 4.85 | 61800 | 4225.97 | 6369.15 | 0 | 0 |
| 1170 | 39 | 4.25 | 4.25 | 61900 | 4324.99 | 6452.10 | 0 | 0 |
| 445710 | 14917 | 4.15 | 4.15 | 62000 | 4202.10 | 4202.10 | 274 | 71820 |
| 60 | 0 | 5.55 | 3.58 | 62100 | 4523.35 | 6619.00 | 0 | 0 |
| 2070 | 14 | 3.70 | 3.70 | 62200 | 4622.67 | 6702.95 | 0 | 0 |
| 6900 | 24 | 4.15 | 2.56 | 62300 | 4722.07 | 6787.25 | 0 | 0 |
| 2670 | 91 | 3.65 | 3.65 | 62400 | 4821.53 | 4481.80 | 0 | 0 |
| 100110 | 3362 | 3.70 | 3.70 | 62500 | 4921.06 | 4510.05 | 0 | 3150 |
| 1440 | 36 | 4.50 | 4.50 | 62600 | 5020.64 | 7042.20 | 0 | 0 |
| 2400 | 143 | 3.65 | 3.65 | 62700 | 5120.26 | 7127.80 | 0 | 0 |
| 2070 | 89 | 4.40 | 4.40 | 62800 | 5219.91 | 7213.70 | 0 | 0 |
| 2910 | 97 | 3.15 | 3.15 | 62900 | 5319.60 | 7299.95 | 0 | 0 |
| 233250 | 7332 | 3.35 | 3.35 | 63000 | 5419.32 | 5190.00 | 36 | 68880 |
| 1140 | 42 | 3.60 | 3.60 | 63100 | 5519.06 | 7473.30 | 0 | 0 |
| 720 | 62 | 3.20 | 0.51 | 63200 | 5618.82 | 7560.40 | 0 | 0 |
| 12900 | 237 | 3.55 | 3.55 | 63300 | 5718.60 | 7647.80 | 0 | 0 |
| 3720 | 106 | 2.75 | 2.75 | 63400 | 5818.40 | 7735.45 | 0 | 0 |
| 20160 | 1500 | 2.90 | 2.90 | 63500 | 5918.20 | 5584.20 | 0 | 900 |
| 1440 | 73 | 3.90 | 0.24 | 63600 | 6018.02 | 7911.60 | 0 | 0 |
| 660 | 39 | 3.05 | 3.05 | 63700 | 6117.84 | 8000.05 | 0 | 0 |
| 2220 | 107 | 3.15 | 3.15 | 63800 | 6217.68 | 8088.80 | 0 | 0 |
| 2940 | 163 | 3.00 | 3.00 | 63900 | 6317.51 | 8177.75 | 0 | 0 |
| 76920 | 3656 | 2.25 | 2.25 | 64000 | 6417.36 | 6620.00 | 1 | 2280 |
| 3300 | 197 | 2.55 | 2.55 | 64100 | 6517.20 | 8356.45 | 0 | 0 |
| 12540 | 168 | 2.35 | 2.35 | 64200 | 6617.05 | 5581.85 | 0 | 30 |
| 44970 | 471 | 2.00 | 2.00 | 64500 | 6916.62 | 8716.60 | 0 | 0 |
| 262110 | 3033 | 1.55 | 1.55 | 65000 | 7177.50 | 7177.50 | 55 | 66870 |
| 76740 | 2192 | 1.15 | 1.15 | 65500 | 7915.26 | 9631.45 | 0 | 0 |
| 77010 | 3604 | 1.10 | 1.10 | 66000 | 8414.60 | 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.