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 date25 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying57514.20BANKNIFTY · archived level
Strikes167Published for this date and expiry
This is the contract's own expiry day.
On its own expiry date, NSE's Bhavcopy settlement column holds the underlying's final settlement level, repeated on every row. It is shown as published, not as a per-contract settlement price.
BANKNIFTY option chain
Calls and puts by strike · 25 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 4440 | 127 | 11499.90 | 57514.20 | 46000 | 57514.20 | 0.05 | 5991 | 186930 |
| 120 | 0 | 10745.35 | 57514.20 | 46500 | 57514.20 | 0.05 | 617 | 12270 |
| 4200 | 48 | 10430.50 | 57514.20 | 47000 | 57514.20 | 0.20 | 340 | 23250 |
| 120 | 0 | 10253.80 | 57514.20 | 47500 | 57514.20 | 0.05 | 61 | 12540 |
| 2670 | 13 | 9493.50 | 57514.20 | 48000 | 57514.20 | 0.05 | 547 | 26940 |
| 0 | 0 | 7539.00 | 57514.20 | 48500 | 57514.20 | 0.20 | 313 | 9180 |
| 0 | 0 | 7450.45 | 57514.20 | 48600 | 57514.20 | 0.55 | 0 | 1560 |
| 0 | 0 | 7362.25 | 57514.20 | 48700 | 57514.20 | 0.35 | 3 | 1050 |
| 0 | 0 | 7274.40 | 57514.20 | 48800 | 57514.20 | 0.35 | 18 | 1500 |
| 0 | 0 | 7186.90 | 57514.20 | 48900 | 57514.20 | 0.35 | 255 | 5670 |
| 540 | 5 | 8451.10 | 57514.20 | 49000 | 57514.20 | 0.30 | 206 | 26070 |
| 0 | 0 | 7013.00 | 57514.20 | 49100 | 57514.20 | 0.85 | 0 | 3030 |
| 0 | 0 | 6926.65 | 57514.20 | 49200 | 57514.20 | 0.85 | 98 | 3540 |
| 0 | 0 | 6840.65 | 57514.20 | 49300 | 57514.20 | 0.05 | 78 | 2280 |
| 0 | 0 | 6755.05 | 57514.20 | 49400 | 57514.20 | 1.35 | 0 | 1320 |
| 210 | 4 | 7951.85 | 57514.20 | 49500 | 57514.20 | 0.25 | 55 | 5340 |
| 0 | 0 | 6585.05 | 57514.20 | 49600 | 57514.20 | 0.05 | 22 | 1200 |
| 0 | 0 | 6500.70 | 57514.20 | 49700 | 57514.20 | 0.20 | 48 | 1350 |
| 0 | 0 | 6416.75 | 57514.20 | 49800 | 57514.20 | 0.90 | 17 | 300 |
| 0 | 0 | 6333.25 | 57514.20 | 49900 | 57514.20 | 0.10 | 36 | 390 |
| 12810 | 462 | 7511.75 | 57514.20 | 50000 | 57514.20 | 0.25 | 4647 | 90000 |
| 0 | 0 | 6167.55 | 57514.20 | 50100 | 57514.20 | 0.90 | 72 | 1320 |
| 0 | 0 | 6085.35 | 57514.20 | 50200 | 57514.20 | 1.25 | 0 | 1320 |
| 0 | 0 | 6003.65 | 57514.20 | 50300 | 57514.20 | 0.85 | 6 | 570 |
| 0 | 0 | 5922.40 | 57514.20 | 50400 | 57514.20 | 0.60 | 60 | 420 |
| 150 | 0 | 6930.00 | 57514.20 | 50500 | 57514.20 | 0.10 | 147 | 13530 |
| 0 | 0 | 5761.40 | 57514.20 | 50600 | 57514.20 | 0.25 | 15 | 1170 |
| 0 | 0 | 5681.60 | 57514.20 | 50700 | 57514.20 | 0.10 | 2 | 300 |
| 0 | 0 | 5602.30 | 57514.20 | 50800 | 57514.20 | 0.25 | 26 | 600 |
| 0 | 0 | 5523.50 | 57514.20 | 50900 | 57514.20 | 1.25 | 0 | 1260 |
| 2220 | 112 | 6489.40 | 57514.20 | 51000 | 57514.20 | 0.10 | 2396 | 65580 |
| 60 | 2 | 6475.00 | 57514.20 | 51100 | 57514.20 | 0.90 | 84 | 2340 |
| 0 | 0 | 5290.25 | 57514.20 | 51200 | 57514.20 | 0.10 | 128 | 9390 |
| 0 | 0 | 5213.60 | 57514.20 | 51300 | 57514.20 | 0.10 | 17 | 990 |
| 0 | 0 | 5137.40 | 57514.20 | 51400 | 57514.20 | 0.20 | 144 | 4470 |
| 330 | 0 | 5875.00 | 57514.20 | 51500 | 57514.20 | 0.05 | 1656 | 38970 |
| 0 | 0 | 4986.75 | 57514.20 | 51600 | 57514.20 | 0.05 | 16 | 1680 |
| 0 | 0 | 4912.25 | 57514.20 | 51700 | 57514.20 | 0.10 | 38 | 1710 |
| 0 | 0 | 4838.30 | 57514.20 | 51800 | 57514.20 | 0.10 | 74 | 1710 |
| 0 | 0 | 4766.95 | 57514.20 | 51900 | 57514.20 | 0.30 | 60 | 690 |
| 6120 | 189 | 5527.55 | 57514.20 | 52000 | 57514.20 | 0.05 | 5765 | 129060 |
| 0 | 0 | 4621.65 | 57514.20 | 52100 | 57514.20 | 0.10 | 20 | 1290 |
| 30 | 0 | 4900.00 | 57514.20 | 52200 | 57514.20 | 0.65 | 71 | 3450 |
| 0 | 0 | 4478.75 | 57514.20 | 52300 | 57514.20 | 0.25 | 36 | 3690 |
| 0 | 0 | 4408.20 | 57514.20 | 52400 | 57514.20 | 0.20 | 1040 | 25530 |
| 60 | 0 | 4825.00 | 57514.20 | 52500 | 57514.20 | 0.05 | 9505 | 101400 |
| 0 | 0 | 5215.35 | 57514.20 | 52600 | 57514.20 | 0.20 | 223 | 2970 |
| 0 | 0 | 4198.35 | 57514.20 | 52700 | 57514.20 | 0.05 | 552 | 7650 |
| 0 | 0 | 4130.40 | 57514.20 | 52800 | 57514.20 | 0.10 | 690 | 13080 |
| 0 | 0 | 4063.05 | 57514.20 | 52900 | 57514.20 | 0.05 | 161 | 5850 |
| 14700 | 134 | 4506.55 | 57514.20 | 53000 | 57514.20 | 0.05 | 17139 | 213000 |
| 0 | 0 | 3930.25 | 57514.20 | 53100 | 57514.20 | 0.05 | 308 | 3870 |
| 30 | 0 | 4328.15 | 57514.20 | 53200 | 57514.20 | 0.05 | 278 | 5460 |
| 0 | 0 | 3800.00 | 57514.20 | 53300 | 57514.20 | 0.10 | 1774 | 15990 |
| 0 | 0 | 3735.80 | 57514.20 | 53400 | 57514.20 | 0.20 | 690 | 5190 |
| 3870 | 244 | 3950.00 | 57514.20 | 53500 | 57514.20 | 0.10 | 15364 | 113970 |
| 90 | 0 | 4130.00 | 57514.20 | 53600 | 57514.20 | 0.20 | 318 | 7710 |
| 0 | 0 | 3547.15 | 57514.20 | 53700 | 57514.20 | 0.35 | 1185 | 9840 |
| 90 | 0 | 4118.55 | 57514.20 | 53800 | 57514.20 | 0.15 | 1345 | 18900 |
| 120 | 0 | 3976.25 | 57514.20 | 53900 | 57514.20 | 0.35 | 588 | 9810 |
| 15090 | 933 | 3504.40 | 57514.20 | 54000 | 57514.20 | 0.05 | 83813 | 575220 |
| 30 | 1 | 3288.45 | 57514.20 | 54100 | 57514.20 | 0.10 | 1270 | 9990 |
| 0 | 0 | 3717.40 | 57514.20 | 54200 | 57514.20 | 0.10 | 1427 | 14340 |
| 30 | 2 | 3125.40 | 57514.20 | 54300 | 57514.20 | 0.05 | 14308 | 89760 |
| 60 | 6 | 3016.75 | 57514.20 | 54400 | 57514.20 | 0.05 | 19987 | 131730 |
| 3900 | 152 | 3016.50 | 57514.20 | 54500 | 57514.20 | 0.05 | 52327 | 214560 |
| 60 | 1 | 2939.40 | 57514.20 | 54600 | 57514.20 | 0.10 | 4069 | 17880 |
| 30 | 1 | 2711.20 | 57514.20 | 54700 | 57514.20 | 0.10 | 8335 | 32130 |
| 30 | 2 | 2652.90 | 57514.20 | 54800 | 57514.20 | 0.10 | 8685 | 42990 |
| 30 | 1 | 2472.40 | 57514.20 | 54900 | 57514.20 | 0.10 | 13576 | 50820 |
| 26400 | 1139 | 2510.05 | 57514.20 | 55000 | 57514.20 | 0.10 | 135310 | 441690 |
| 540 | 1 | 2459.25 | 57514.20 | 55100 | 57514.20 | 0.25 | 23936 | 50820 |
| 210 | 4 | 2327.40 | 57514.20 | 55200 | 57514.20 | 0.10 | 35855 | 79440 |
| 450 | 2 | 2155.50 | 57514.20 | 55300 | 57514.20 | 0.10 | 46711 | 135750 |
| 630 | 1 | 2151.55 | 57514.20 | 55400 | 57514.20 | 0.10 | 61442 | 72930 |
| 7530 | 656 | 2007.30 | 57514.20 | 55500 | 57514.20 | 0.10 | 195846 | 392190 |
| 1650 | 1 | 1855.20 | 57514.20 | 55600 | 57514.20 | 0.10 | 88178 | 102180 |
| 3900 | 247 | 1806.85 | 57514.20 | 55700 | 57514.20 | 0.10 | 86457 | 156360 |
| 2130 | 6 | 1687.85 | 57514.20 | 55800 | 57514.20 | 0.30 | 93003 | 116400 |
| 2610 | 11 | 1635.00 | 57514.20 | 55900 | 57514.20 | 0.15 | 104038 | 196170 |
| 44430 | 3044 | 1505.40 | 57514.20 | 56000 | 57514.20 | 0.25 | 544537 | 810240 |
| 8340 | 77 | 1380.90 | 57514.20 | 56100 | 57514.20 | 0.15 | 270500 | 279150 |
| 4770 | 88 | 1292.40 | 57514.20 | 56200 | 57514.20 | 0.25 | 262287 | 261090 |
| 5040 | 428 | 1211.05 | 57514.20 | 56300 | 57514.20 | 0.35 | 237807 | 207120 |
| 6420 | 604 | 1119.40 | 57514.20 | 56400 | 57514.20 | 0.35 | 222887 | 259080 |
| 100560 | 5654 | 1003.65 | 57514.20 | 56500 | 57514.20 | 0.40 | 621529 | 729240 |
| 6660 | 1729 | 889.95 | 57514.20 | 56600 | 57514.20 | 0.45 | 276098 | 342060 |
| 8010 | 4912 | 779.40 | 57514.20 | 56700 | 57514.20 | 0.50 | 330404 | 342030 |
| 33540 | 12747 | 681.20 | 57514.20 | 56800 | 57514.20 | 0.65 | 548816 | 463920 |
| 81210 | 29228 | 595.70 | 57514.20 | 56900 | 57514.20 | 0.85 | 692912 | 410970 |
| 443280 | 201513 | 487.15 | 57514.20 | 57000 | 57514.20 | 0.90 | 2238598 | 1100250 |
| 116910 | 200058 | 379.30 | 57514.20 | 57100 | 57514.20 | 1.30 | 2183831 | 600330 |
| 192840 | 741776 | 277.65 | 57514.20 | 57200 | 57514.20 | 2.40 | 4305408 | 789150 |
| 340740 | 2035066 | 180.55 | 57514.20 | 57300 | 57514.20 | 6.35 | 6129921 | 1526730 |
| 587100 | 4268922 | 95.15 | 57514.20 | 57400 | 57514.20 | 19.20 | 6180035 | 1757970 |
| 2755110 | 7322452 | 37.25 | 57514.20 | 57500 | 57514.20 | 42.05 | 4874198 | 2442930 |
| 2418120 | 5755520 | 13.50 | 57514.20 | 57600 | 57514.20 | 119.10 | 1495242 | 273450 |
| 1507710 | 3937809 | 5.30 | 57514.20 | 57700 | 57514.20 | 204.20 | 556081 | 269160 |
| 920640 | 2397700 | 2.40 | 57514.20 | 57800 | 57514.20 | 302.10 | 219652 | 128760 |
| 581790 | 1412935 | 1.70 | 57514.20 | 57900 | 57514.20 | 402.05 | 68767 | 129390 |
| 1748910 | 2085605 | 1.20 | 57514.20 | 58000 | 57514.20 | 502.65 | 113589 | 464760 |
| 401550 | 637158 | 1.05 | 57514.20 | 58100 | 57514.20 | 589.15 | 18336 | 183870 |
| 479520 | 517446 | 0.85 | 57514.20 | 58200 | 57514.20 | 691.45 | 12040 | 105990 |
| 336510 | 355993 | 0.70 | 57514.20 | 58300 | 57514.20 | 777.70 | 2953 | 44760 |
| 385650 | 330037 | 0.60 | 57514.20 | 58400 | 57514.20 | 902.90 | 982 | 12390 |
| 1038450 | 728483 | 0.55 | 57514.20 | 58500 | 57514.20 | 1007.40 | 4510 | 63780 |
| 235080 | 286806 | 0.45 | 57514.20 | 58600 | 57514.20 | 1105.90 | 305 | 8490 |
| 228420 | 282033 | 0.40 | 57514.20 | 58700 | 57514.20 | 1210.25 | 181 | 7650 |
| 250620 | 258994 | 0.30 | 57514.20 | 58800 | 57514.20 | 1303.55 | 234 | 7890 |
| 198570 | 239186 | 0.35 | 57514.20 | 58900 | 57514.20 | 1441.65 | 96 | 7110 |
| 1122690 | 492643 | 0.25 | 57514.20 | 59000 | 57514.20 | 1501.70 | 3093 | 154500 |
| 168030 | 137432 | 0.15 | 57514.20 | 59100 | 57514.20 | 1657.05 | 59 | 4410 |
| 252810 | 140240 | 0.15 | 57514.20 | 59200 | 57514.20 | 1739.70 | 15 | 7950 |
| 184920 | 112539 | 0.10 | 57514.20 | 59300 | 57514.20 | 1800.00 | 22 | 4530 |
| 105570 | 103868 | 0.15 | 57514.20 | 59400 | 57514.20 | 1886.00 | 14 | 5100 |
| 659970 | 285979 | 0.15 | 57514.20 | 59500 | 57514.20 | 2001.40 | 636 | 43500 |
| 73650 | 53180 | 0.10 | 57514.20 | 59600 | 57514.20 | 2107.80 | 4 | 660 |
| 91080 | 31910 | 0.10 | 57514.20 | 59700 | 57514.20 | 2164.40 | 9 | 450 |
| 92610 | 31753 | 0.10 | 57514.20 | 59800 | 57514.20 | 2279.00 | 12 | 390 |
| 60240 | 25681 | 0.15 | 57514.20 | 59900 | 57514.20 | 2180.00 | 0 | 90 |
| 932550 | 142306 | 0.05 | 57514.20 | 60000 | 57514.20 | 2522.80 | 5417 | 102960 |
| 34440 | 7670 | 0.10 | 57514.20 | 60100 | 57514.20 | 2287.65 | 0 | 210 |
| 36990 | 11266 | 0.10 | 57514.20 | 60200 | 57514.20 | 2753.70 | 0 | 330 |
| 72120 | 23267 | 0.05 | 57514.20 | 60300 | 57514.20 | 2680.00 | 0 | 30 |
| 74070 | 23293 | 0.05 | 57514.20 | 60400 | 57514.20 | 5249.35 | 0 | 0 |
| 292590 | 75665 | 0.10 | 57514.20 | 60500 | 57514.20 | 2992.70 | 272 | 9840 |
| 13890 | 569 | 0.10 | 57514.20 | 60600 | 57514.20 | 3420.45 | 0 | 300 |
| 23730 | 2058 | 0.10 | 57514.20 | 60700 | 57514.20 | 2552.30 | 0 | 30 |
| 21060 | 715 | 0.15 | 57514.20 | 60800 | 57514.20 | 3050.00 | 0 | 30 |
| 7050 | 922 | 0.15 | 57514.20 | 60900 | 57514.20 | 5640.00 | 0 | 0 |
| 550770 | 59679 | 0.10 | 57514.20 | 61000 | 57514.20 | 3514.05 | 542 | 52290 |
| 10890 | 1069 | 0.25 | 57514.20 | 61100 | 57514.20 | 2857.65 | 0 | 60 |
| 51960 | 1694 | 0.10 | 57514.20 | 61200 | 57514.20 | 3250.00 | 0 | 30 |
| 5010 | 671 | 0.10 | 57514.20 | 61300 | 57514.20 | 5960.15 | 0 | 0 |
| 5580 | 517 | 0.10 | 57514.20 | 61400 | 57514.20 | 6041.20 | 0 | 0 |
| 102690 | 16468 | 0.05 | 57514.20 | 61500 | 57514.20 | 4004.15 | 155 | 9210 |
| 5520 | 153 | 0.05 | 57514.20 | 61600 | 57514.20 | 6204.45 | 0 | 0 |
| 7470 | 237 | 0.10 | 57514.20 | 61700 | 57514.20 | 6286.60 | 0 | 0 |
| 5700 | 315 | 0.60 | 57514.20 | 61800 | 57514.20 | 6369.15 | 0 | 0 |
| 1410 | 180 | 0.35 | 57514.20 | 61900 | 57514.20 | 6452.10 | 0 | 0 |
| 280890 | 22538 | 0.05 | 57514.20 | 62000 | 57514.20 | 4507.25 | 729 | 66450 |
| 1200 | 0 | 0.80 | 57514.20 | 62100 | 57514.20 | 6619.00 | 0 | 0 |
| 2550 | 284 | 0.60 | 57514.20 | 62200 | 57514.20 | 6702.95 | 0 | 0 |
| 6630 | 102 | 0.10 | 57514.20 | 62300 | 57514.20 | 6787.25 | 0 | 0 |
| 2430 | 86 | 1.45 | 57514.20 | 62400 | 57514.20 | 4481.80 | 0 | 0 |
| 80010 | 4373 | 0.05 | 57514.20 | 62500 | 57514.20 | 5130.90 | 66 | 1440 |
| 18930 | 1150 | 0.45 | 57514.20 | 62600 | 57514.20 | 7042.20 | 0 | 0 |
| 4920 | 58 | 0.25 | 57514.20 | 62700 | 57514.20 | 7127.80 | 0 | 0 |
| 4860 | 37 | 0.55 | 57514.20 | 62800 | 57514.20 | 7213.70 | 0 | 0 |
| 3750 | 71 | 0.10 | 57514.20 | 62900 | 57514.20 | 7299.95 | 0 | 0 |
| 172320 | 6726 | 0.10 | 57514.20 | 63000 | 57514.20 | 5517.55 | 779 | 64620 |
| 1290 | 24 | 0.10 | 57514.20 | 63100 | 57514.20 | 7473.30 | 0 | 0 |
| 1440 | 2 | 0.20 | 57514.20 | 63200 | 57514.20 | 7560.40 | 0 | 0 |
| 11880 | 323 | 0.10 | 57514.20 | 63300 | 57514.20 | 7647.80 | 0 | 0 |
| 2340 | 102 | 0.15 | 57514.20 | 63400 | 57514.20 | 7735.45 | 0 | 0 |
| 11730 | 617 | 0.05 | 57514.20 | 63500 | 57514.20 | 6028.35 | 4 | 150 |
| 1530 | 51 | 0.05 | 57514.20 | 63600 | 57514.20 | 7911.60 | 0 | 0 |
| 2910 | 29 | 0.05 | 57514.20 | 63700 | 57514.20 | 8000.05 | 0 | 0 |
| 3840 | 24 | 0.05 | 57514.20 | 63800 | 57514.20 | 8088.80 | 0 | 0 |
| 6090 | 329 | 0.05 | 57514.20 | 63900 | 57514.20 | 8177.75 | 0 | 0 |
| 38970 | 663 | 0.60 | 57514.20 | 64000 | 57514.20 | 6558.00 | 15 | 930 |
| 2910 | 14 | 0.35 | 57514.20 | 64100 | 57514.20 | 8356.45 | 0 | 0 |
| 10920 | 70 | 0.65 | 57514.20 | 64200 | 57514.20 | 6701.00 | 1 | 30 |
| 23340 | 548 | 0.05 | 57514.20 | 64500 | 57514.20 | 8716.60 | 0 | 0 |
| 192420 | 4312 | 0.05 | 57514.20 | 65000 | 57514.20 | 7524.55 | 313 | 49200 |
| 57420 | 4044 | 0.05 | 57514.20 | 65500 | 57514.20 | 9631.45 | 0 | 0 |
| 56400 | 4341 | 0.05 | 57514.20 | 66000 | 57514.20 | 8528.40 | 262 | 7590 |
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.