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 date21 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying57761.95BANKNIFTY · archived level
Strikes167Published for this date and expiry
BANKNIFTY option chain
Calls and puts by strike · 21 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 19740 | 82 | 11735.00 | 11792.54 | 46000 | 0.30 | 0.30 | 2271 | 223200 |
| 120 | 0 | 10745.35 | 11292.87 | 46500 | 0.75 | 0.75 | 123 | 10950 |
| 9720 | 17 | 10730.00 | 10793.20 | 47000 | 0.65 | 0.65 | 284 | 31890 |
| 120 | 0 | 10253.80 | 10293.54 | 47500 | 0.85 | 0.85 | 140 | 13380 |
| 3990 | 4 | 9762.00 | 9793.87 | 48000 | 0.75 | 0.75 | 212 | 33990 |
| 0 | 0 | 7539.00 | 9294.20 | 48500 | 0.75 | 0.75 | 337 | 9990 |
| 0 | 0 | 7450.45 | 9194.27 | 48600 | — | 1.50 | 52 | 1560 |
| 0 | 0 | 7362.25 | 9094.33 | 48700 | — | 1.55 | 27 | 1050 |
| 0 | 0 | 7274.40 | 8994.40 | 48800 | 0.95 | 0.95 | 61 | 1500 |
| 0 | 0 | 7186.90 | 8894.47 | 48900 | — | 1.55 | 5 | 6690 |
| 600 | 1 | 8776.00 | 8794.53 | 49000 | 1.10 | 1.10 | 257 | 29070 |
| 0 | 0 | 7013.00 | 8694.60 | 49100 | 1.90 | 1.90 | 97 | 2790 |
| 0 | 0 | 6926.65 | 8594.67 | 49200 | 0.90 | 0.90 | 33 | 1860 |
| 0 | 0 | 6840.65 | 8494.73 | 49300 | — | 1.40 | 31 | 1980 |
| 0 | 0 | 6755.05 | 8394.80 | 49400 | — | 1.70 | 40 | 1320 |
| 1830 | 1 | 8200.00 | 8200.00 | 49500 | 1.40 | 1.40 | 53 | 5700 |
| 0 | 0 | 6585.05 | 8194.93 | 49600 | — | 1.05 | 3 | 1080 |
| 0 | 0 | 6500.70 | 8095.00 | 49700 | — | 1.60 | 5 | 1350 |
| 0 | 0 | 6416.75 | 7995.07 | 49800 | — | 1.35 | 3 | 330 |
| 0 | 0 | 6333.25 | 7895.13 | 49900 | — | 2.05 | 0 | 240 |
| 45360 | 495 | 7704.15 | 7704.15 | 50000 | 0.90 | 0.90 | 1737 | 159540 |
| 0 | 0 | 6167.55 | 7695.27 | 50100 | 1.70 | 1.70 | 10 | 1260 |
| 0 | 0 | 6085.35 | 7595.33 | 50200 | — | 1.55 | 4 | 1320 |
| 0 | 0 | 6003.65 | 7495.40 | 50300 | — | 1.00 | 2 | 1620 |
| 0 | 0 | 5922.40 | 7395.47 | 50400 | — | 1.50 | 4 | 1380 |
| 150 | 0 | 6930.00 | 7295.53 | 50500 | 1.25 | 1.25 | 360 | 17760 |
| 0 | 0 | 5761.40 | 7195.60 | 50600 | 1.15 | 1.15 | 33 | 3630 |
| 0 | 0 | 5681.60 | 7095.66 | 50700 | — | 2.25 | 0 | 630 |
| 0 | 0 | 5602.30 | 6995.73 | 50800 | 0.85 | 0.85 | 157 | 1200 |
| 0 | 0 | 5523.50 | 6895.80 | 50900 | — | 2.00 | 0 | 1320 |
| 6690 | 42 | 6720.00 | 6795.86 | 51000 | 1.60 | 1.60 | 2225 | 91350 |
| 90 | 0 | 6325.00 | 6695.93 | 51100 | — | 1.25 | 72 | 3420 |
| 0 | 0 | 5290.25 | 6596.00 | 51200 | 2.00 | 2.00 | 64 | 12240 |
| 0 | 0 | 5213.60 | 6496.06 | 51300 | — | 2.05 | 8 | 1020 |
| 0 | 0 | 5137.40 | 6396.13 | 51400 | — | 2.00 | 65 | 3300 |
| 330 | 0 | 5875.00 | 6296.20 | 51500 | 1.05 | 1.05 | 782 | 45360 |
| 0 | 0 | 4986.75 | 6196.26 | 51600 | 2.50 | 2.50 | 74 | 1560 |
| 0 | 0 | 4912.25 | 6096.33 | 51700 | 3.30 | 3.30 | 8 | 1920 |
| 0 | 0 | 4838.30 | 5996.40 | 51800 | 1.40 | 1.40 | 73 | 2190 |
| 0 | 0 | 4766.95 | 5896.46 | 51900 | — | 2.00 | 43 | 2430 |
| 13680 | 119 | 5728.70 | 5728.70 | 52000 | 2.10 | 2.10 | 6957 | 204750 |
| 0 | 0 | 4621.65 | 5696.60 | 52100 | 2.00 | 2.00 | 35 | 1350 |
| 30 | 0 | 4900.00 | 5596.66 | 52200 | — | 2.20 | 43 | 3570 |
| 0 | 0 | 4478.75 | 5496.73 | 52300 | 2.15 | 2.15 | 150 | 5910 |
| 0 | 0 | 4408.20 | 5396.80 | 52400 | 2.20 | 2.20 | 27 | 5640 |
| 270 | 0 | 5293.25 | 5296.86 | 52500 | 2.10 | 2.10 | 7241 | 152070 |
| 0 | 0 | 5215.35 | 5196.93 | 52600 | 2.70 | 2.70 | 144 | 3870 |
| 0 | 0 | 4198.35 | 5097.00 | 52700 | 2.90 | 2.90 | 80 | 9090 |
| 0 | 0 | 4130.40 | 4997.06 | 52800 | 2.40 | 2.40 | 363 | 10980 |
| 0 | 0 | 4063.05 | 4897.13 | 52900 | — | 2.50 | 85 | 6270 |
| 25770 | 294 | 4713.60 | 4713.60 | 53000 | 2.35 | 2.35 | 7978 | 330060 |
| 0 | 0 | 3930.25 | 4697.27 | 53100 | 2.95 | 2.95 | 117 | 4860 |
| 30 | 0 | 4328.15 | 4597.34 | 53200 | 2.80 | 2.80 | 108 | 4590 |
| 0 | 0 | 3800.00 | 4497.41 | 53300 | 2.75 | 2.75 | 159 | 3570 |
| 0 | 0 | 3735.80 | 4397.49 | 53400 | 2.85 | 2.85 | 76 | 5400 |
| 7620 | 0 | 4250.00 | 4297.56 | 53500 | 2.85 | 2.85 | 5785 | 144360 |
| 90 | 0 | 4130.00 | 4197.65 | 53600 | 3.00 | 3.00 | 476 | 12660 |
| 0 | 0 | 3547.15 | 4097.74 | 53700 | 2.95 | 2.95 | 479 | 14610 |
| 90 | 0 | 4118.55 | 3997.83 | 53800 | 3.20 | 3.20 | 968 | 20220 |
| 120 | 0 | 3976.25 | 3897.94 | 53900 | 3.05 | 3.05 | 185 | 6510 |
| 23250 | 148 | 3713.50 | 3713.50 | 54000 | 3.10 | 3.10 | 24116 | 427560 |
| 0 | 0 | 3304.80 | 3698.22 | 54100 | 3.10 | 3.10 | 242 | 9210 |
| 0 | 0 | 3717.40 | 3598.39 | 54200 | 3.20 | 3.20 | 452 | 15570 |
| 30 | 2 | 3441.45 | 3441.45 | 54300 | 3.35 | 3.35 | 1905 | 15510 |
| 150 | 0 | 2911.30 | 3398.86 | 54400 | 3.15 | 3.15 | 1315 | 24330 |
| 3150 | 24 | 3224.00 | 3299.17 | 54500 | 3.40 | 3.40 | 18101 | 229350 |
| 60 | 0 | 3031.75 | 3199.57 | 54600 | 3.15 | 3.15 | 2093 | 26310 |
| 0 | 0 | 2961.05 | 3100.06 | 54700 | 3.15 | 3.15 | 2909 | 35430 |
| 0 | 0 | 3120.10 | 3000.67 | 54800 | 3.35 | 3.35 | 4292 | 38010 |
| 0 | 0 | 2851.80 | 2901.43 | 54900 | 3.35 | 3.35 | 5387 | 47610 |
| 42180 | 581 | 2716.60 | 2716.60 | 55000 | 3.70 | 3.70 | 35757 | 704250 |
| 420 | 0 | 2261.20 | 2703.54 | 55100 | 3.80 | 3.80 | 5824 | 39150 |
| 240 | 0 | 2113.75 | 2604.99 | 55200 | 3.70 | 3.70 | 8927 | 122460 |
| 630 | 3 | 2497.70 | 2506.76 | 55300 | 4.25 | 4.25 | 9086 | 53550 |
| 570 | 0 | 1964.85 | 2408.94 | 55400 | 4.40 | 4.40 | 7424 | 49800 |
| 10020 | 128 | 2224.60 | 2224.60 | 55500 | 4.95 | 4.95 | 49599 | 379920 |
| 1620 | 3 | 2180.75 | 2214.78 | 55600 | 5.00 | 5.00 | 12503 | 71040 |
| 1530 | 2 | 1870.35 | 1870.35 | 55700 | 5.30 | 5.30 | 23460 | 177540 |
| 2280 | 10 | 1940.00 | 1940.00 | 55800 | 6.00 | 6.00 | 21706 | 126150 |
| 2670 | 4 | 1911.00 | 1928.67 | 55900 | 6.30 | 6.30 | 12780 | 79470 |
| 75960 | 1118 | 1711.40 | 1711.40 | 56000 | 7.30 | 7.30 | 85193 | 976410 |
| 9630 | 88 | 1617.95 | 1617.95 | 56100 | 8.00 | 8.00 | 19780 | 122220 |
| 6780 | 17 | 1543.20 | 1651.50 | 56200 | 8.70 | 8.70 | 27277 | 147000 |
| 7140 | 54 | 1409.20 | 1409.20 | 56300 | 10.05 | 10.05 | 27820 | 143790 |
| 8970 | 83 | 1321.35 | 1321.35 | 56400 | 11.55 | 11.55 | 34786 | 201510 |
| 120360 | 1833 | 1217.40 | 1217.40 | 56500 | 14.05 | 14.05 | 93728 | 659820 |
| 8550 | 174 | 1116.55 | 1116.55 | 56600 | 16.95 | 16.95 | 49940 | 255330 |
| 13860 | 538 | 1024.05 | 1024.05 | 56700 | 21.60 | 21.60 | 51555 | 257280 |
| 34860 | 955 | 926.65 | 926.65 | 56800 | 27.50 | 27.50 | 58569 | 348840 |
| 79110 | 2607 | 835.65 | 835.65 | 56900 | 35.30 | 35.30 | 48529 | 266790 |
| 555750 | 34120 | 752.65 | 752.65 | 57000 | 45.50 | 45.50 | 202813 | 1326660 |
| 115740 | 7748 | 662.00 | 662.00 | 57100 | 59.15 | 59.15 | 70437 | 338100 |
| 142050 | 18598 | 580.65 | 580.65 | 57200 | 75.95 | 75.95 | 99691 | 370530 |
| 150600 | 49291 | 501.95 | 501.95 | 57300 | 96.25 | 96.25 | 116645 | 300780 |
| 222480 | 53557 | 430.00 | 430.00 | 57400 | 123.50 | 123.50 | 139169 | 312750 |
| 784350 | 248542 | 360.10 | 360.10 | 57500 | 154.00 | 154.00 | 354035 | 1005210 |
| 395130 | 285473 | 299.25 | 299.25 | 57600 | 193.55 | 193.55 | 299497 | 308670 |
| 791580 | 458176 | 244.20 | 244.20 | 57700 | 238.60 | 238.60 | 369322 | 556470 |
| 500280 | 280557 | 196.80 | 196.80 | 57800 | 289.35 | 289.35 | 164919 | 213570 |
| 593940 | 168313 | 156.60 | 156.60 | 57900 | 349.30 | 349.30 | 78987 | 177840 |
| 2181450 | 367761 | 121.80 | 121.80 | 58000 | 414.35 | 414.35 | 117490 | 953040 |
| 341190 | 117576 | 92.90 | 92.90 | 58100 | 483.70 | 483.70 | 15379 | 201420 |
| 382200 | 130207 | 69.95 | 69.95 | 58200 | 563.70 | 563.70 | 13049 | 108960 |
| 268830 | 118474 | 52.40 | 52.40 | 58300 | 644.95 | 644.95 | 6304 | 44400 |
| 295140 | 91483 | 38.95 | 38.95 | 58400 | 735.95 | 735.95 | 2288 | 14280 |
| 1211310 | 187315 | 29.25 | 29.25 | 58500 | 819.60 | 819.60 | 9732 | 106410 |
| 274650 | 75042 | 21.75 | 21.75 | 58600 | 914.95 | 914.95 | 746 | 8310 |
| 342870 | 70927 | 16.75 | 16.75 | 58700 | 1001.60 | 1001.60 | 450 | 5760 |
| 223920 | 48921 | 13.05 | 13.05 | 58800 | 1088.10 | 1088.10 | 641 | 7050 |
| 167340 | 32737 | 10.65 | 10.65 | 58900 | 1210.90 | 1210.90 | 206 | 6930 |
| 1246500 | 120466 | 9.05 | 9.05 | 59000 | 1304.45 | 1304.45 | 4194 | 205650 |
| 137310 | 24675 | 7.50 | 7.50 | 59100 | 1392.52 | 1362.90 | 39 | 4350 |
| 162090 | 20459 | 6.30 | 6.30 | 59200 | 1502.25 | 1502.25 | 370 | 9900 |
| 163500 | 25500 | 5.75 | 5.75 | 59300 | 1599.75 | 1599.75 | 37 | 5280 |
| 86670 | 18351 | 4.80 | 4.80 | 59400 | 1656.47 | 1648.20 | 0 | 5310 |
| 473670 | 49923 | 4.10 | 4.10 | 59500 | 1803.60 | 1803.60 | 223 | 51780 |
| 70800 | 19750 | 3.45 | 3.45 | 59600 | 1839.49 | 1845.00 | 13 | 690 |
| 60180 | 8020 | 3.25 | 3.25 | 59700 | 1932.70 | 2366.00 | 0 | 600 |
| 96900 | 11340 | 2.90 | 2.90 | 59800 | 2026.88 | 2026.80 | 0 | 300 |
| 42030 | 4204 | 2.65 | 2.65 | 59900 | 2121.91 | 2180.00 | 0 | 90 |
| 1338420 | 78722 | 2.45 | 2.45 | 60000 | 2299.10 | 2299.10 | 3818 | 210930 |
| 38610 | 4973 | 2.10 | 2.10 | 60100 | 2314.13 | 2287.65 | 0 | 210 |
| 50550 | 4170 | 1.80 | 1.80 | 60200 | 2411.13 | 2366.80 | 0 | 360 |
| 42090 | 3803 | 1.75 | 1.75 | 60300 | 2508.61 | 2680.00 | 0 | 30 |
| 55620 | 4630 | 1.65 | 1.65 | 60400 | 2606.51 | 5249.35 | 0 | 0 |
| 390210 | 28865 | 1.35 | 1.35 | 60500 | 2704.77 | 2737.00 | 3 | 11010 |
| 15870 | 936 | 1.55 | 1.55 | 60600 | 2803.33 | 3420.45 | 0 | 300 |
| 9810 | 2123 | 1.60 | 1.60 | 60700 | 2902.13 | 2552.30 | 0 | 30 |
| 19320 | 1483 | 1.15 | 1.15 | 60800 | 3001.15 | 3050.00 | 0 | 30 |
| 4950 | 494 | 1.65 | 1.65 | 60900 | 3100.34 | 5640.00 | 0 | 0 |
| 721590 | 34963 | 1.05 | 1.05 | 61000 | 3301.40 | 3301.40 | 422 | 57570 |
| 12390 | 426 | 0.80 | 0.80 | 61100 | 3299.14 | 2857.65 | 0 | 60 |
| 55200 | 901 | 0.90 | 0.90 | 61200 | 3398.69 | 3250.00 | 0 | 30 |
| 4050 | 57 | 0.85 | 0.85 | 61300 | 3498.33 | 5960.15 | 0 | 0 |
| 5760 | 112 | 0.95 | 0.95 | 61400 | 3598.02 | 6041.20 | 0 | 0 |
| 110100 | 3018 | 0.95 | 0.95 | 61500 | 3800.00 | 3800.00 | 42 | 9030 |
| 6720 | 419 | 1.10 | 1.10 | 61600 | 3797.56 | 6204.45 | 0 | 0 |
| 7590 | 175 | 0.95 | 0.95 | 61700 | 3897.38 | 6286.60 | 0 | 0 |
| 3930 | 52 | 0.95 | 0.95 | 61800 | 3997.23 | 6369.15 | 0 | 0 |
| 1200 | 64 | 1.45 | 0.20 | 61900 | 4097.09 | 6452.10 | 0 | 0 |
| 354330 | 11011 | 0.85 | 0.85 | 62000 | 4281.80 | 4281.80 | 326 | 69510 |
| 1200 | 21 | 1.00 | 1.00 | 62100 | 4296.87 | 6619.00 | 0 | 0 |
| 2130 | 13 | 0.75 | 0.75 | 62200 | 4396.77 | 6702.95 | 0 | 0 |
| 7020 | 53 | 0.80 | 0.06 | 62300 | 4496.68 | 6787.25 | 0 | 0 |
| 2730 | 58 | 0.85 | 0.85 | 62400 | 4596.60 | 4481.80 | 0 | 0 |
| 90390 | 914 | 0.70 | 0.70 | 62500 | 4696.52 | 4715.70 | 24 | 2580 |
| 2850 | 197 | 0.60 | 0.60 | 62600 | 4796.45 | 7042.20 | 0 | 0 |
| 4650 | 83 | 0.95 | 0.95 | 62700 | 4896.37 | 7127.80 | 0 | 0 |
| 5430 | 127 | 1.15 | 1.15 | 62800 | 4996.30 | 7213.70 | 0 | 0 |
| 3420 | 184 | 1.15 | 1.15 | 62900 | 5096.23 | 7299.95 | 0 | 0 |
| 246240 | 3559 | 0.75 | 0.75 | 63000 | 5294.55 | 5294.55 | 266 | 66090 |
| 1320 | 0 | 1.55 | — | 63100 | 5296.09 | 7473.30 | 0 | 0 |
| 1440 | 0 | 1.35 | — | 63200 | 5396.03 | 7560.40 | 0 | 0 |
| 14490 | 342 | 0.75 | 0.75 | 63300 | 5495.96 | 7647.80 | 0 | 0 |
| 2580 | 22 | 0.80 | 0.80 | 63400 | 5595.89 | 7735.45 | 0 | 0 |
| 21150 | 990 | 0.60 | 0.60 | 63500 | 5695.82 | 5750.00 | 15 | 420 |
| 1440 | 2 | 0.45 | — | 63600 | 5795.76 | 7911.60 | 0 | 0 |
| 2910 | 13 | 0.85 | — | 63700 | 5895.69 | 8000.05 | 0 | 0 |
| 4680 | 18 | 0.70 | — | 63800 | 5995.62 | 8088.80 | 0 | 0 |
| 6120 | 93 | 0.55 | 0.55 | 63900 | 6095.56 | 8177.75 | 0 | 0 |
| 60120 | 519 | 0.50 | 0.50 | 64000 | 6303.80 | 6303.80 | 39 | 1200 |
| 2880 | 40 | 0.50 | — | 64100 | 6295.42 | 8356.45 | 0 | 0 |
| 12540 | 66 | 0.50 | 0.50 | 64200 | 6395.36 | 5581.85 | 0 | 30 |
| 40050 | 1444 | 0.45 | 0.45 | 64500 | 6695.16 | 8716.60 | 0 | 0 |
| 228270 | 1605 | 0.55 | 0.55 | 65000 | 7312.55 | 7312.55 | 485 | 54720 |
| 77190 | 715 | 0.35 | 0.35 | 65500 | 7694.49 | 9631.45 | 0 | 0 |
| 72870 | 1462 | 0.40 | 0.40 | 66000 | 8290.05 | 8290.05 | 142 | 15000 |
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.