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 date18 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying57262.40BANKNIFTY · archived level
Strikes167Published for this date and expiry
BANKNIFTY option chain
Calls and puts by strike · 18 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 21960 | 3 | 11442.00 | 11315.74 | 46000 | 0.50 | 0.50 | 5619 | 230010 |
| 120 | 0 | 10745.35 | 10816.32 | 46500 | 1.15 | 1.15 | 172 | 11220 |
| 10740 | 6 | 10411.00 | 10316.90 | 47000 | 1.35 | 1.35 | 116 | 29130 |
| 120 | 0 | 9750.85 | 9817.48 | 47500 | 1.15 | 1.15 | 225 | 13230 |
| 4500 | 16 | 9454.05 | 9318.06 | 48000 | 1.50 | 1.50 | 136 | 30150 |
| 0 | 0 | 7539.00 | 8818.64 | 48500 | 1.65 | 1.65 | 141 | 8730 |
| 0 | 0 | 7450.45 | 8718.76 | 48600 | — | 2.00 | 0 | 1740 |
| 0 | 0 | 7362.25 | 8618.87 | 48700 | — | 1.95 | 52 | 990 |
| 0 | 0 | 7274.40 | 8518.99 | 48800 | 2.00 | 2.00 | 22 | 990 |
| 0 | 0 | 7186.90 | 8419.10 | 48900 | — | 1.50 | 57 | 6090 |
| 690 | 0 | 8279.55 | 8319.22 | 49000 | 1.60 | 1.60 | 278 | 34290 |
| 0 | 0 | 7013.00 | 8219.34 | 49100 | 1.65 | 1.65 | 137 | 2040 |
| 0 | 0 | 6926.65 | 8119.45 | 49200 | 1.70 | 1.70 | 123 | 1830 |
| 0 | 0 | 6840.65 | 8019.57 | 49300 | 1.55 | 1.55 | 136 | 1380 |
| 0 | 0 | 6755.05 | 7919.68 | 49400 | 2.20 | 2.20 | 7 | 510 |
| 1860 | 0 | 7595.35 | 7819.80 | 49500 | 1.70 | 1.70 | 51 | 5850 |
| 0 | 0 | 6585.05 | 7719.92 | 49600 | 2.00 | 2.00 | 58 | 1140 |
| 0 | 0 | 6500.70 | 7620.03 | 49700 | 4.45 | 4.45 | 38 | 720 |
| 0 | 0 | 6416.75 | 7520.15 | 49800 | 2.60 | 2.60 | 6 | 510 |
| 0 | 0 | 6333.25 | 7420.26 | 49900 | — | 3.70 | 9 | 180 |
| 102240 | 201 | 7392.60 | 7392.60 | 50000 | 2.15 | 2.15 | 1924 | 245190 |
| 0 | 0 | 6167.55 | 7220.50 | 50100 | 2.60 | 2.60 | 49 | 1860 |
| 0 | 0 | 6085.35 | 7120.61 | 50200 | — | 2.75 | 11 | 840 |
| 0 | 0 | 6003.65 | 7020.73 | 50300 | — | 3.60 | 9 | 600 |
| 0 | 0 | 5922.40 | 6920.84 | 50400 | — | 3.55 | 28 | 1080 |
| 150 | 3 | 6930.00 | 6820.96 | 50500 | 2.00 | 2.00 | 577 | 20130 |
| 0 | 0 | 5761.40 | 6721.08 | 50600 | 2.10 | 2.10 | 156 | 4440 |
| 0 | 0 | 5681.60 | 6621.19 | 50700 | — | 3.55 | 0 | 960 |
| 0 | 0 | 5602.30 | 6521.31 | 50800 | — | 3.55 | 2 | 750 |
| 0 | 0 | 5523.50 | 6421.43 | 50900 | 2.85 | 2.85 | 141 | 2520 |
| 7710 | 18 | 6480.00 | 6321.55 | 51000 | 2.40 | 2.40 | 1598 | 123030 |
| 90 | 0 | 6780.00 | 6221.66 | 51100 | 2.45 | 2.45 | 104 | 2250 |
| 0 | 0 | 5290.25 | 6121.78 | 51200 | 3.60 | 3.60 | 1394 | 69720 |
| 0 | 0 | 5213.60 | 6021.90 | 51300 | 0.01 | 3.20 | 11 | 930 |
| 0 | 0 | 5137.40 | 5922.02 | 51400 | 3.95 | 3.95 | 31 | 4170 |
| 330 | 1 | 5875.00 | 5822.15 | 51500 | 2.40 | 2.40 | 1497 | 67530 |
| 0 | 0 | 4986.75 | 5722.27 | 51600 | 2.65 | 2.65 | 14 | 990 |
| 0 | 0 | 4912.25 | 5622.40 | 51700 | 0.05 | 3.40 | 32 | 2250 |
| 0 | 0 | 4838.30 | 5522.53 | 51800 | 3.15 | 3.15 | 53 | 2640 |
| 0 | 0 | 4766.95 | 5422.66 | 51900 | 0.08 | 4.60 | 20 | 2610 |
| 19620 | 16 | 5430.00 | 5322.81 | 52000 | 3.20 | 3.20 | 3076 | 249840 |
| 0 | 0 | 4621.65 | 5222.95 | 52100 | 4.00 | 4.00 | 36 | 1500 |
| 30 | 0 | 4900.00 | 5123.11 | 52200 | 4.25 | 4.25 | 59 | 3480 |
| 0 | 0 | 4478.75 | 5023.28 | 52300 | 3.55 | 3.55 | 96 | 4230 |
| 0 | 0 | 4408.20 | 4923.46 | 52400 | 3.45 | 3.45 | 21 | 7380 |
| 330 | 0 | 4850.00 | 4823.67 | 52500 | 3.25 | 3.25 | 2206 | 126120 |
| 0 | 0 | 5215.35 | 4723.89 | 52600 | 3.15 | 3.15 | 80 | 3750 |
| 0 | 0 | 4198.35 | 4624.14 | 52700 | 4.00 | 4.00 | 98 | 9150 |
| 0 | 0 | 4130.40 | 4524.42 | 52800 | 3.70 | 3.70 | 194 | 10470 |
| 0 | 0 | 4063.05 | 4424.74 | 52900 | 3.95 | 3.95 | 90 | 8940 |
| 33900 | 89 | 4460.00 | 4325.11 | 53000 | 3.40 | 3.40 | 6367 | 356370 |
| 0 | 0 | 3930.25 | 4225.54 | 53100 | 4.55 | 4.55 | 148 | 5070 |
| 30 | 0 | 4328.15 | 4126.04 | 53200 | 3.90 | 3.90 | 270 | 5340 |
| 0 | 0 | 3800.00 | 4026.62 | 53300 | 4.40 | 4.40 | 80 | 4560 |
| 0 | 0 | 3735.80 | 3927.30 | 53400 | 4.80 | 4.80 | 158 | 5580 |
| 7710 | 0 | 4131.20 | 3828.10 | 53500 | 4.00 | 4.00 | 7536 | 207630 |
| 120 | 0 | 4284.45 | 3729.03 | 53600 | 4.20 | 4.20 | 256 | 11250 |
| 0 | 0 | 3547.15 | 3630.12 | 53700 | 4.35 | 4.35 | 507 | 16800 |
| 90 | 0 | 4091.70 | 3531.40 | 53800 | 4.15 | 4.15 | 889 | 27120 |
| 120 | 0 | 3976.25 | 3432.90 | 53900 | 4.50 | 4.50 | 637 | 9030 |
| 28110 | 47 | 3391.75 | 3391.75 | 54000 | 4.45 | 4.45 | 14790 | 365220 |
| 0 | 0 | 3304.80 | 3236.67 | 54100 | 4.70 | 4.70 | 1683 | 17310 |
| 0 | 0 | 3717.40 | 3139.03 | 54200 | 4.90 | 4.90 | 1903 | 18210 |
| 30 | 1 | 3100.00 | 3041.76 | 54300 | 5.30 | 5.30 | 3145 | 30720 |
| 150 | 0 | 2911.30 | 2944.91 | 54400 | 5.85 | 5.85 | 1254 | 24840 |
| 3360 | 9 | 2990.60 | 2848.54 | 54500 | 6.10 | 6.10 | 13499 | 240210 |
| 60 | 0 | 3031.75 | 2752.70 | 54600 | 6.65 | 6.65 | 2357 | 25830 |
| 0 | 0 | 2961.05 | 2657.46 | 54700 | 7.35 | 7.35 | 1831 | 28080 |
| 0 | 0 | 3120.10 | 2562.88 | 54800 | 8.20 | 8.20 | 3133 | 42840 |
| 0 | 0 | 2851.80 | 2469.04 | 54900 | 9.35 | 9.35 | 2305 | 24150 |
| 47760 | 611 | 2409.45 | 2409.45 | 55000 | 10.10 | 10.10 | 32945 | 622620 |
| 390 | 0 | 2794.65 | 2283.87 | 55100 | 11.85 | 11.85 | 2782 | 45990 |
| 300 | 0 | 2634.15 | 2192.70 | 55200 | 12.90 | 12.90 | 6023 | 96180 |
| 630 | 2 | 2100.00 | 2102.59 | 55300 | 14.60 | 14.60 | 4494 | 84240 |
| 540 | 0 | 2248.05 | 2013.63 | 55400 | 17.50 | 17.50 | 4813 | 84360 |
| 13590 | 96 | 1915.00 | 1915.00 | 55500 | 20.75 | 20.75 | 24523 | 380760 |
| 1440 | 0 | 1782.85 | 1839.53 | 55600 | 23.55 | 23.55 | 6184 | 96030 |
| 630 | 0 | 1633.20 | 1754.57 | 55700 | 26.75 | 26.75 | 6151 | 162480 |
| 1890 | 10 | 1655.15 | 1655.15 | 55800 | 32.15 | 32.15 | 14243 | 179430 |
| 1860 | 0 | 2010.00 | 1589.31 | 55900 | 38.25 | 38.25 | 7107 | 68490 |
| 103530 | 2132 | 1474.35 | 1474.35 | 56000 | 46.15 | 46.15 | 69394 | 963150 |
| 10470 | 96 | 1428.10 | 1428.10 | 56100 | 53.45 | 53.45 | 13569 | 99210 |
| 8070 | 127 | 1284.50 | 1284.50 | 56200 | 63.25 | 63.25 | 15940 | 116220 |
| 8190 | 418 | 1191.85 | 1191.85 | 56300 | 74.00 | 74.00 | 18549 | 113460 |
| 11430 | 314 | 1114.80 | 1114.80 | 56400 | 88.50 | 88.50 | 16910 | 83580 |
| 133650 | 5430 | 1024.80 | 1024.80 | 56500 | 104.55 | 104.55 | 58661 | 523230 |
| 10230 | 785 | 940.65 | 940.65 | 56600 | 121.35 | 121.35 | 17815 | 126960 |
| 21120 | 942 | 863.75 | 863.75 | 56700 | 139.70 | 139.70 | 21032 | 151500 |
| 38460 | 2464 | 788.90 | 788.90 | 56800 | 164.95 | 164.95 | 26791 | 183030 |
| 71280 | 3902 | 715.85 | 715.85 | 56900 | 189.00 | 189.00 | 27002 | 129420 |
| 646980 | 46514 | 644.20 | 644.20 | 57000 | 218.90 | 218.90 | 125329 | 991530 |
| 90180 | 19108 | 583.20 | 583.20 | 57100 | 249.40 | 249.40 | 41524 | 151740 |
| 169410 | 47625 | 515.55 | 515.55 | 57200 | 289.50 | 289.50 | 73539 | 215640 |
| 258870 | 112476 | 460.55 | 460.55 | 57300 | 327.55 | 327.55 | 136121 | 215730 |
| 337950 | 107891 | 405.15 | 405.15 | 57400 | 369.80 | 369.80 | 120688 | 237450 |
| 1018200 | 181219 | 352.25 | 352.25 | 57500 | 422.30 | 422.30 | 157881 | 642840 |
| 369630 | 52458 | 305.50 | 305.50 | 57600 | 474.85 | 474.85 | 49728 | 197280 |
| 501030 | 54815 | 265.50 | 265.50 | 57700 | 530.60 | 530.60 | 39511 | 227760 |
| 541770 | 47275 | 227.05 | 227.05 | 57800 | 599.45 | 599.45 | 21619 | 184320 |
| 370110 | 29470 | 196.30 | 196.30 | 57900 | 664.20 | 664.20 | 11742 | 184410 |
| 2349300 | 116180 | 166.80 | 166.80 | 58000 | 743.65 | 743.65 | 46389 | 1181790 |
| 293640 | 24952 | 141.05 | 141.05 | 58100 | 823.05 | 823.05 | 6735 | 229680 |
| 347550 | 20075 | 119.65 | 119.65 | 58200 | 891.25 | 891.25 | 4373 | 133620 |
| 213750 | 20989 | 99.95 | 99.95 | 58300 | 980.50 | 980.50 | 1187 | 82920 |
| 130020 | 18009 | 84.00 | 84.00 | 58400 | 1056.60 | 1056.60 | 727 | 22800 |
| 1154520 | 83128 | 70.55 | 70.55 | 58500 | 1146.45 | 1146.45 | 3155 | 211770 |
| 189930 | 18679 | 60.25 | 60.25 | 58600 | 1220.80 | 1220.80 | 378 | 14760 |
| 167040 | 13942 | 49.55 | 49.55 | 58700 | 1300.30 | 1300.30 | 142 | 11190 |
| 238020 | 22730 | 41.85 | 41.85 | 58800 | 1397.25 | 1397.25 | 179 | 13290 |
| 107100 | 12375 | 35.45 | 35.45 | 58900 | 1495.05 | 1495.05 | 94 | 8340 |
| 1492680 | 79672 | 30.25 | 30.25 | 59000 | 1614.20 | 1614.20 | 1971 | 280050 |
| 84420 | 12153 | 25.75 | 25.75 | 59100 | 1886.66 | 1642.65 | 33 | 5730 |
| 98370 | 13296 | 22.55 | 22.55 | 59200 | 1765.85 | 1765.85 | 870 | 19560 |
| 229440 | 13673 | 19.80 | 19.80 | 59300 | 1889.00 | 1889.00 | 47 | 6180 |
| 95640 | 7465 | 18.40 | 18.40 | 59400 | 2150.69 | 1936.45 | 5 | 5310 |
| 574980 | 36665 | 16.45 | 16.45 | 59500 | 2135.00 | 2135.00 | 44 | 64050 |
| 93270 | 8654 | 14.85 | 14.85 | 59600 | 2332.14 | 1845.00 | 0 | 720 |
| 58680 | 5700 | 13.35 | 13.35 | 59700 | 2424.25 | 2171.80 | 0 | 600 |
| 87660 | 9763 | 12.45 | 12.45 | 59800 | 2517.18 | 2026.80 | 0 | 300 |
| 77820 | 5155 | 11.55 | 11.55 | 59900 | 2610.88 | 2223.20 | 0 | 90 |
| 2264700 | 74639 | 11.40 | 11.40 | 60000 | 2598.95 | 2598.95 | 822 | 283950 |
| 84030 | 4095 | 10.20 | 10.20 | 60100 | 2800.27 | 2287.65 | 0 | 210 |
| 71220 | 6818 | 9.25 | 9.25 | 60200 | 2895.84 | 2366.80 | 0 | 360 |
| 70380 | 4045 | 8.50 | 8.50 | 60300 | 2991.93 | 2680.00 | 0 | 30 |
| 94290 | 3907 | 8.10 | 8.10 | 60400 | 3088.47 | 5249.35 | 0 | 0 |
| 495480 | 21578 | 7.55 | 7.55 | 60500 | 3185.43 | 2970.00 | 1 | 11280 |
| 60270 | 3405 | 7.30 | 7.30 | 60600 | 3282.76 | 3420.45 | 0 | 300 |
| 65400 | 9145 | 7.25 | 7.25 | 60700 | 3380.42 | 2552.30 | 0 | 30 |
| 33180 | 2241 | 6.40 | 6.40 | 60800 | 3478.37 | 2920.00 | 0 | 60 |
| 6990 | 958 | 6.15 | 6.15 | 60900 | 3576.58 | 5640.00 | 0 | 0 |
| 962370 | 28203 | 5.55 | 5.55 | 61000 | 3620.00 | 3620.00 | 76 | 65040 |
| 15090 | 1310 | 5.50 | 5.50 | 61100 | 3773.65 | 2857.65 | 0 | 60 |
| 73740 | 5579 | 4.95 | 4.95 | 61200 | 3872.47 | 3250.00 | 0 | 30 |
| 1800 | 356 | 4.75 | 4.75 | 61300 | 3971.43 | 5960.15 | 0 | 0 |
| 19260 | 2412 | 5.00 | 5.00 | 61400 | 4070.53 | 6041.20 | 0 | 0 |
| 153240 | 10883 | 4.25 | 4.25 | 61500 | 4169.75 | 3617.75 | 0 | 10440 |
| 6450 | 421 | 4.15 | 4.15 | 61600 | 4269.07 | 6204.45 | 0 | 0 |
| 7530 | 289 | 4.00 | 4.00 | 61700 | 4368.47 | 6286.60 | 0 | 0 |
| 4290 | 153 | 3.50 | 3.50 | 61800 | 4467.95 | 6369.15 | 0 | 0 |
| 1320 | 16 | 3.50 | 1.67 | 61900 | 4567.49 | 6452.10 | 0 | 0 |
| 466560 | 11280 | 3.75 | 3.75 | 62000 | 4542.75 | 4542.75 | 58 | 71280 |
| 1380 | 73 | 4.10 | 1.14 | 62100 | 4766.73 | 6619.00 | 0 | 0 |
| 2100 | 62 | 3.95 | 3.95 | 62200 | 4866.41 | 6702.95 | 0 | 0 |
| 7080 | 324 | 3.90 | 3.90 | 62300 | 4966.13 | 6787.25 | 0 | 0 |
| 2850 | 38 | 3.50 | 3.50 | 62400 | 5065.87 | 4481.80 | 0 | 0 |
| 100590 | 1978 | 3.45 | 3.45 | 62500 | 5165.64 | 4510.05 | 0 | 3150 |
| 1950 | 52 | 3.70 | 3.70 | 62600 | 5265.43 | 7042.20 | 0 | 0 |
| 2370 | 44 | 3.15 | 3.15 | 62700 | 5365.24 | 7127.80 | 0 | 0 |
| 2610 | 40 | 3.60 | 3.60 | 62800 | 5465.05 | 7213.70 | 0 | 0 |
| 2970 | 13 | 3.25 | 0.22 | 62900 | 5564.89 | 7299.95 | 0 | 0 |
| 273000 | 7533 | 2.90 | 2.90 | 63000 | 5664.73 | 5560.00 | 12 | 68790 |
| 870 | 56 | 3.55 | 0.15 | 63100 | 5764.58 | 7473.30 | 0 | 0 |
| 690 | 25 | 3.25 | 3.25 | 63200 | 5864.43 | 7560.40 | 0 | 0 |
| 12840 | 66 | 3.15 | 0.09 | 63300 | 5964.29 | 7647.80 | 0 | 0 |
| 3360 | 36 | 2.00 | 2.00 | 63400 | 6064.16 | 7735.45 | 0 | 0 |
| 21120 | 182 | 2.10 | 2.10 | 63500 | 6164.03 | 5584.20 | 0 | 900 |
| 1440 | 0 | 3.90 | 0.05 | 63600 | 6263.90 | 7911.60 | 0 | 0 |
| 3120 | 110 | 1.90 | 1.90 | 63700 | 6363.77 | 8000.05 | 0 | 0 |
| 4590 | 83 | 2.25 | 0.03 | 63800 | 6463.65 | 8088.80 | 0 | 0 |
| 7620 | 385 | 1.80 | 1.80 | 63900 | 6563.53 | 8177.75 | 0 | 0 |
| 81780 | 2351 | 1.55 | 1.55 | 64000 | 6663.40 | 6450.00 | 1 | 2250 |
| 3600 | 41 | 2.00 | 2.00 | 64100 | 6763.28 | 8356.45 | 0 | 0 |
| 12540 | 33 | 1.65 | 0.01 | 64200 | 6863.17 | 5581.85 | 0 | 30 |
| 51540 | 671 | 1.70 | 1.70 | 64500 | 7162.81 | 8716.60 | 0 | 0 |
| 258690 | 2066 | 1.40 | 1.40 | 65000 | 7578.45 | 7578.45 | 23 | 66750 |
| 77370 | 5560 | 0.95 | 0.95 | 65500 | 8161.65 | 9631.45 | 0 | 0 |
| 77100 | 1222 | 0.95 | 0.95 | 66000 | 8661.07 | 8574.00 | 6 | 18330 |
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.