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 date24 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying57525.95BANKNIFTY · archived level
Strikes167Published for this date and expiry
BANKNIFTY option chain
Calls and puts by strike · 24 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 6840 | 595 | 11458.95 | 11458.95 | 46000 | 0.15 | 0.15 | 5972 | 211110 |
| 120 | 0 | 10745.35 | 11033.68 | 46500 | 0.65 | 0.65 | 1036 | 14460 |
| 4740 | 273 | 10419.45 | 10419.45 | 47000 | 0.60 | 0.60 | 575 | 26190 |
| 120 | 0 | 10253.80 | 10033.85 | 47500 | 0.45 | 0.45 | 107 | 12750 |
| 2880 | 105 | 9450.00 | 9533.93 | 48000 | 0.65 | 0.65 | 1540 | 29910 |
| 0 | 0 | 7539.00 | 9034.01 | 48500 | 0.45 | 0.45 | 125 | 9750 |
| 0 | 0 | 7450.45 | 8934.03 | 48600 | 0.55 | 0.55 | 41 | 1560 |
| 0 | 0 | 7362.25 | 8834.05 | 48700 | 1.65 | 1.65 | 7 | 1050 |
| 0 | 0 | 7274.40 | 8734.06 | 48800 | — | 0.90 | 1 | 1500 |
| 0 | 0 | 7186.90 | 8634.08 | 48900 | 0.75 | 0.75 | 74 | 7860 |
| 570 | 1 | 8734.60 | 8534.10 | 49000 | 0.80 | 0.80 | 467 | 26430 |
| 0 | 0 | 7013.00 | 8434.11 | 49100 | — | 0.85 | 31 | 3030 |
| 0 | 0 | 6926.65 | 8334.13 | 49200 | — | 0.65 | 32 | 1860 |
| 0 | 0 | 6840.65 | 8234.15 | 49300 | — | 0.90 | 8 | 1920 |
| 0 | 0 | 6755.05 | 8134.16 | 49400 | 1.35 | 1.35 | 3 | 1320 |
| 240 | 58 | 8290.00 | 8034.18 | 49500 | 0.65 | 0.65 | 62 | 5460 |
| 0 | 0 | 6585.05 | 7934.20 | 49600 | — | 1.05 | 1 | 1080 |
| 0 | 0 | 6500.70 | 7834.21 | 49700 | 1.50 | 1.50 | 3 | 1350 |
| 0 | 0 | 6416.75 | 7734.23 | 49800 | — | 1.10 | 1 | 330 |
| 0 | 0 | 6333.25 | 7634.25 | 49900 | — | 2.05 | 0 | 240 |
| 22320 | 883 | 7430.25 | 7430.25 | 50000 | 0.60 | 0.60 | 3177 | 132150 |
| 0 | 0 | 6167.55 | 7434.28 | 50100 | — | 1.70 | 0 | 1260 |
| 0 | 0 | 6085.35 | 7334.30 | 50200 | — | 1.25 | 2 | 1320 |
| 0 | 0 | 6003.65 | 7234.31 | 50300 | 1.25 | 1.25 | 53 | 660 |
| 0 | 0 | 5922.40 | 7134.33 | 50400 | 1.50 | 1.50 | 43 | 420 |
| 150 | 0 | 6930.00 | 7034.35 | 50500 | 0.95 | 0.95 | 385 | 16710 |
| 0 | 0 | 5761.40 | 6934.36 | 50600 | 1.20 | 1.20 | 175 | 1530 |
| 0 | 0 | 5681.60 | 6834.38 | 50700 | 1.55 | 1.55 | 48 | 300 |
| 0 | 0 | 5602.30 | 6734.40 | 50800 | 1.40 | 1.40 | 6 | 1200 |
| 0 | 0 | 5523.50 | 6634.41 | 50900 | — | 1.25 | 16 | 1260 |
| 4620 | 104 | 6405.85 | 6405.85 | 51000 | 0.55 | 0.55 | 3260 | 82320 |
| 90 | 1 | 6425.00 | 6434.45 | 51100 | 0.95 | 0.95 | 125 | 2520 |
| 0 | 0 | 5290.25 | 6334.46 | 51200 | 0.85 | 0.85 | 92 | 10980 |
| 0 | 0 | 5213.60 | 6234.48 | 51300 | — | 1.40 | 9 | 990 |
| 0 | 0 | 5137.40 | 6134.50 | 51400 | 1.00 | 1.00 | 18 | 3150 |
| 330 | 0 | 5875.00 | 6034.51 | 51500 | 0.55 | 0.55 | 1376 | 39840 |
| 0 | 0 | 4986.75 | 5934.53 | 51600 | — | 1.50 | 15 | 1740 |
| 0 | 0 | 4912.25 | 5834.55 | 51700 | 0.90 | 0.90 | 12 | 1950 |
| 0 | 0 | 4838.30 | 5734.56 | 51800 | 1.00 | 1.00 | 73 | 1770 |
| 0 | 0 | 4766.95 | 5634.58 | 51900 | 2.10 | 2.10 | 78 | 1770 |
| 9480 | 238 | 5406.25 | 5406.25 | 52000 | 1.00 | 1.00 | 5824 | 159090 |
| 0 | 0 | 4621.65 | 5434.61 | 52100 | — | 1.50 | 6 | 1350 |
| 30 | 0 | 4900.00 | 5334.63 | 52200 | 1.55 | 1.55 | 67 | 3270 |
| 0 | 0 | 4478.75 | 5234.65 | 52300 | 1.15 | 1.15 | 187 | 4260 |
| 0 | 0 | 4408.20 | 5134.66 | 52400 | 0.90 | 0.90 | 147 | 5190 |
| 60 | 8 | 4825.00 | 5034.68 | 52500 | 0.60 | 0.60 | 8144 | 137400 |
| 0 | 0 | 5215.35 | 4934.70 | 52600 | 1.85 | 1.85 | 147 | 3210 |
| 0 | 0 | 4198.35 | 4834.71 | 52700 | 1.00 | 1.00 | 421 | 10230 |
| 0 | 0 | 4130.40 | 4734.73 | 52800 | 1.15 | 1.15 | 181 | 10770 |
| 0 | 0 | 4063.05 | 4634.75 | 52900 | — | 1.45 | 48 | 6030 |
| 15720 | 591 | 4430.75 | 4430.75 | 53000 | 0.90 | 0.90 | 19886 | 254520 |
| 0 | 0 | 3930.25 | 4434.78 | 53100 | 1.25 | 1.25 | 285 | 3630 |
| 30 | 0 | 4328.15 | 4334.80 | 53200 | 1.25 | 1.25 | 124 | 4860 |
| 0 | 0 | 3800.00 | 4234.81 | 53300 | 1.30 | 1.30 | 392 | 4290 |
| 0 | 0 | 3735.80 | 4134.83 | 53400 | 1.40 | 1.40 | 288 | 6330 |
| 6930 | 24 | 3899.45 | 3899.45 | 53500 | 1.25 | 1.25 | 12316 | 96870 |
| 90 | 0 | 4130.00 | 3934.86 | 53600 | 1.40 | 1.40 | 889 | 7680 |
| 0 | 0 | 3547.15 | 3834.88 | 53700 | 1.70 | 1.70 | 1598 | 12870 |
| 90 | 0 | 4118.55 | 3734.90 | 53800 | 1.80 | 1.80 | 779 | 15930 |
| 120 | 0 | 3976.25 | 3634.91 | 53900 | 1.70 | 1.70 | 531 | 4980 |
| 19260 | 259 | 3424.25 | 3424.25 | 54000 | 1.70 | 1.70 | 36104 | 375210 |
| 0 | 0 | 3304.80 | 3434.95 | 54100 | 1.85 | 1.85 | 2157 | 7890 |
| 0 | 0 | 3717.40 | 3334.96 | 54200 | 1.80 | 1.80 | 3085 | 14070 |
| 30 | 0 | 3441.45 | 3234.98 | 54300 | 2.05 | 2.05 | 4019 | 12720 |
| 150 | 0 | 2911.30 | 3135.00 | 54400 | 2.35 | 2.35 | 5617 | 31620 |
| 2670 | 42 | 2939.85 | 3035.01 | 54500 | 1.90 | 1.90 | 35974 | 212460 |
| 60 | 0 | 3031.75 | 2935.03 | 54600 | 2.05 | 2.05 | 5483 | 26490 |
| 0 | 0 | 2961.05 | 2835.05 | 54700 | 2.40 | 2.40 | 10995 | 75960 |
| 0 | 0 | 3120.10 | 2735.06 | 54800 | 2.70 | 2.70 | 9867 | 43080 |
| 0 | 0 | 2851.80 | 2635.08 | 54900 | 2.25 | 2.25 | 8128 | 44010 |
| 31410 | 977 | 2428.75 | 2428.75 | 55000 | 2.10 | 2.10 | 126417 | 559230 |
| 510 | 4 | 2678.20 | 2435.12 | 55100 | 2.55 | 2.55 | 8001 | 28890 |
| 240 | 0 | 2113.75 | 2335.14 | 55200 | 2.65 | 2.65 | 18486 | 101040 |
| 480 | 7 | 2080.00 | 2235.16 | 55300 | 2.90 | 2.90 | 16981 | 61830 |
| 600 | 1 | 2475.20 | 2135.19 | 55400 | 3.00 | 3.00 | 17264 | 64800 |
| 9240 | 82 | 1905.75 | 1905.75 | 55500 | 3.15 | 3.15 | 87797 | 374820 |
| 1620 | 0 | 2180.75 | 1935.29 | 55600 | 3.55 | 3.55 | 35543 | 126840 |
| 1500 | 3 | 1741.45 | 1835.39 | 55700 | 3.70 | 3.70 | 29247 | 158940 |
| 2190 | 35 | 1510.20 | 1510.20 | 55800 | 4.15 | 4.15 | 41176 | 198090 |
| 2790 | 25 | 1504.70 | 1504.70 | 55900 | 4.65 | 4.65 | 41814 | 96360 |
| 67830 | 2320 | 1427.95 | 1427.95 | 56000 | 5.30 | 5.30 | 215576 | 1221960 |
| 8970 | 489 | 1308.75 | 1308.75 | 56100 | 5.65 | 5.65 | 38447 | 104280 |
| 5250 | 141 | 1214.70 | 1214.70 | 56200 | 6.30 | 6.30 | 57758 | 161580 |
| 4140 | 334 | 1130.90 | 1130.90 | 56300 | 7.15 | 7.15 | 72756 | 216930 |
| 7440 | 763 | 1008.30 | 1008.30 | 56400 | 8.40 | 8.40 | 106017 | 246000 |
| 109740 | 5716 | 922.35 | 922.35 | 56500 | 10.70 | 10.70 | 260650 | 656040 |
| 7770 | 1098 | 835.40 | 835.40 | 56600 | 13.70 | 13.70 | 126533 | 244230 |
| 13890 | 2493 | 729.95 | 729.95 | 56700 | 17.90 | 17.90 | 173841 | 333870 |
| 34740 | 5133 | 645.25 | 645.25 | 56800 | 24.95 | 24.95 | 227396 | 443070 |
| 83700 | 10911 | 548.90 | 548.90 | 56900 | 34.90 | 34.90 | 223012 | 342210 |
| 532800 | 106767 | 465.80 | 465.80 | 57000 | 49.65 | 49.65 | 764554 | 1244880 |
| 116790 | 36659 | 389.10 | 389.10 | 57100 | 68.55 | 68.55 | 409045 | 489960 |
| 211200 | 141124 | 314.30 | 314.30 | 57200 | 95.05 | 95.05 | 563680 | 454920 |
| 355200 | 333501 | 249.25 | 249.25 | 57300 | 129.70 | 129.70 | 785741 | 516060 |
| 671610 | 514344 | 194.35 | 194.35 | 57400 | 172.70 | 172.70 | 771858 | 426480 |
| 1573260 | 719391 | 144.95 | 144.95 | 57500 | 225.15 | 225.15 | 763174 | 875970 |
| 890040 | 485226 | 107.60 | 107.60 | 57600 | 289.10 | 289.10 | 431590 | 361440 |
| 1277190 | 639152 | 79.55 | 79.55 | 57700 | 360.80 | 360.80 | 429192 | 420240 |
| 1063890 | 593883 | 58.35 | 58.35 | 57800 | 433.55 | 433.55 | 330350 | 203760 |
| 772710 | 383748 | 42.15 | 42.15 | 57900 | 522.85 | 522.85 | 138084 | 198240 |
| 2388180 | 754105 | 31.30 | 31.30 | 58000 | 610.90 | 610.90 | 157104 | 629640 |
| 509730 | 255791 | 22.55 | 22.55 | 58100 | 700.00 | 700.00 | 23816 | 198660 |
| 633960 | 237302 | 17.15 | 17.15 | 58200 | 794.20 | 794.20 | 22463 | 112440 |
| 417390 | 197650 | 13.20 | 13.20 | 58300 | 891.05 | 891.05 | 5578 | 42330 |
| 373710 | 161595 | 10.15 | 10.15 | 58400 | 986.10 | 986.10 | 3761 | 20250 |
| 1254030 | 275885 | 8.70 | 8.70 | 58500 | 1082.70 | 1082.70 | 10953 | 93690 |
| 293400 | 99004 | 7.10 | 7.10 | 58600 | 1191.80 | 1191.80 | 1045 | 10530 |
| 292230 | 103617 | 6.15 | 6.15 | 58700 | 1312.25 | 1312.25 | 605 | 8790 |
| 235260 | 81411 | 5.40 | 5.40 | 58800 | 1389.30 | 1389.30 | 407 | 8940 |
| 147570 | 90769 | 4.80 | 4.80 | 58900 | 1478.25 | 1478.25 | 206 | 7800 |
| 1359180 | 232543 | 4.45 | 4.45 | 59000 | 1576.25 | 1576.25 | 3635 | 180000 |
| 105690 | 57868 | 4.00 | 4.00 | 59100 | 1565.31 | 1690.90 | 83 | 4830 |
| 234510 | 78236 | 3.40 | 3.40 | 59200 | 1664.86 | 1765.85 | 295 | 8010 |
| 106500 | 63863 | 3.30 | 3.30 | 59300 | 1899.70 | 1899.70 | 84 | 4830 |
| 90300 | 46184 | 3.20 | 3.20 | 59400 | 1864.39 | 1724.55 | 3 | 5340 |
| 755760 | 152964 | 3.20 | 3.20 | 59500 | 2081.80 | 2081.80 | 895 | 46230 |
| 91980 | 28930 | 2.95 | 2.95 | 59600 | 2064.21 | 1845.00 | 0 | 690 |
| 73950 | 22166 | 2.65 | 2.65 | 59700 | 2164.16 | 2310.00 | 3 | 540 |
| 99510 | 27274 | 2.35 | 2.35 | 59800 | 2264.13 | 2289.50 | 1 | 300 |
| 108510 | 28904 | 2.50 | 2.50 | 59900 | 2364.10 | 2180.00 | 0 | 90 |
| 1181730 | 161684 | 2.15 | 2.15 | 60000 | 2591.25 | 2591.25 | 4610 | 158490 |
| 50190 | 8123 | 1.95 | 1.95 | 60100 | 2564.06 | 2287.65 | 0 | 210 |
| 50160 | 13564 | 1.95 | 1.95 | 60200 | 2664.04 | 2753.70 | 1 | 330 |
| 31740 | 8513 | 1.80 | 1.80 | 60300 | 2764.02 | 2680.00 | 0 | 30 |
| 31650 | 9371 | 1.80 | 1.80 | 60400 | 2864.01 | 5249.35 | 0 | 0 |
| 360270 | 48881 | 1.50 | 1.50 | 60500 | 3082.50 | 3082.50 | 190 | 9720 |
| 13890 | 3648 | 1.50 | 1.50 | 60600 | 3063.97 | 3420.45 | 0 | 300 |
| 7980 | 2197 | 1.65 | 1.65 | 60700 | 3163.96 | 2552.30 | 0 | 30 |
| 19410 | 7273 | 1.35 | 1.35 | 60800 | 3263.94 | 3050.00 | 0 | 30 |
| 5370 | 1374 | 1.50 | 1.50 | 60900 | 3363.92 | 5640.00 | 0 | 0 |
| 730260 | 48015 | 1.60 | 1.60 | 61000 | 3581.80 | 3581.80 | 1217 | 52500 |
| 11670 | 1079 | 1.15 | 1.15 | 61100 | 3563.89 | 2857.65 | 0 | 60 |
| 53460 | 2358 | 1.10 | 1.10 | 61200 | 3663.87 | 3250.00 | 0 | 30 |
| 5910 | 1341 | 1.50 | 1.50 | 61300 | 3763.86 | 5960.15 | 0 | 0 |
| 5280 | 298 | 1.30 | 1.30 | 61400 | 3863.84 | 6041.20 | 0 | 0 |
| 106980 | 11421 | 1.10 | 1.10 | 61500 | 4070.00 | 4070.00 | 44 | 8970 |
| 6210 | 471 | 0.95 | 0.95 | 61600 | 4063.81 | 6204.45 | 0 | 0 |
| 7710 | 18 | 0.95 | — | 61700 | 4163.79 | 6286.60 | 0 | 0 |
| 7770 | 1672 | 1.00 | 1.00 | 61800 | 4263.77 | 6369.15 | 0 | 0 |
| 1140 | 24 | 1.00 | — | 61900 | 4363.76 | 6452.10 | 0 | 0 |
| 332160 | 20350 | 0.90 | 0.90 | 62000 | 4606.95 | 4606.95 | 852 | 66630 |
| 1200 | 1 | 0.80 | — | 62100 | 4563.72 | 6619.00 | 0 | 0 |
| 2040 | 84 | 0.65 | 0.65 | 62200 | 4663.71 | 6702.95 | 0 | 0 |
| 6720 | 119 | 1.00 | 1.00 | 62300 | 4763.69 | 6787.25 | 0 | 0 |
| 2820 | 30 | 2.35 | 2.35 | 62400 | 4863.67 | 4481.80 | 0 | 0 |
| 87780 | 2129 | 0.80 | 0.80 | 62500 | 4963.66 | 5080.00 | 8 | 2520 |
| 2550 | 148 | 0.95 | 0.95 | 62600 | 5063.64 | 7042.20 | 0 | 0 |
| 4650 | 10 | 1.55 | — | 62700 | 5163.62 | 7127.80 | 0 | 0 |
| 5580 | 178 | 0.85 | 0.85 | 62800 | 5263.61 | 7213.70 | 0 | 0 |
| 3900 | 272 | 1.00 | 1.00 | 62900 | 5363.59 | 7299.95 | 0 | 0 |
| 192030 | 5455 | 1.00 | 1.00 | 63000 | 5591.30 | 5591.30 | 1199 | 64620 |
| 1350 | 2 | 0.90 | — | 63100 | 5563.56 | 7473.30 | 0 | 0 |
| 1440 | 0 | 1.35 | — | 63200 | 5663.54 | 7560.40 | 0 | 0 |
| 14310 | 22 | 0.50 | 0.50 | 63300 | 5763.52 | 7647.80 | 0 | 0 |
| 2520 | 15 | 0.80 | 0.80 | 63400 | 5863.51 | 7735.45 | 0 | 0 |
| 17010 | 674 | 0.65 | 0.65 | 63500 | 5963.49 | 6100.00 | 10 | 270 |
| 1440 | 0 | 0.45 | — | 63600 | 6063.47 | 7911.60 | 0 | 0 |
| 2910 | 17 | 0.75 | — | 63700 | 6163.46 | 8000.05 | 0 | 0 |
| 4440 | 30 | 0.50 | 0.50 | 63800 | 6263.44 | 8088.80 | 0 | 0 |
| 6090 | 30 | 0.80 | 0.80 | 63900 | 6363.42 | 8177.75 | 0 | 0 |
| 41910 | 969 | 0.65 | 0.65 | 64000 | 6463.41 | 6637.30 | 16 | 1080 |
| 2880 | 3 | 0.55 | 0.55 | 64100 | 6563.39 | 8356.45 | 0 | 0 |
| 12180 | 94 | 0.40 | 0.40 | 64200 | 6663.37 | 5581.85 | 0 | 30 |
| 30120 | 729 | 0.60 | 0.60 | 64500 | 6963.32 | 8716.60 | 0 | 0 |
| 214470 | 2808 | 0.75 | 0.75 | 65000 | 7597.55 | 7597.55 | 1425 | 49320 |
| 76890 | 2553 | 0.35 | 0.35 | 65500 | 7963.16 | 9631.45 | 0 | 0 |
| 68280 | 1555 | 0.30 | 0.30 | 66000 | 8593.85 | 8593.85 | 175 | 10830 |
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.