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 date26 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying57783.75BANKNIFTY · archived level
Strikes143Published for this date and expiry
BANKNIFTY option chain
Calls and puts by strike · 26 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 13878.45 | 14548.35 | 43500 | 3.55 | 3.55 | 562 | 140640 |
| 24270 | 1 | 12902.05 | 12902.05 | 45000 | 6.25 | 6.25 | 581 | 184140 |
| 0 | 0 | 11298.00 | 11566.70 | 46500 | 8.55 | 8.55 | 288 | 18150 |
| 7200 | 0 | 9687.35 | 10076.52 | 48000 | 11.00 | 11.00 | 3492 | 75990 |
| 2130 | 3 | 9135.00 | 9084.40 | 49000 | 12.50 | 12.50 | 4970 | 42900 |
| 90 | 0 | 8160.00 | 8589.33 | 49500 | 14.30 | 14.30 | 1395 | 29820 |
| 113220 | 96 | 8152.25 | 8152.25 | 50000 | 15.30 | 15.30 | 16714 | 411390 |
| 120 | 0 | 7000.00 | 7603.24 | 50500 | 15.95 | 15.95 | 1336 | 4920 |
| 8520 | 29 | 7190.00 | 7190.00 | 51000 | 17.40 | 17.40 | 6324 | 204810 |
| 0 | 0 | 7157.85 | 6627.35 | 51500 | 30.34 | 325.00 | 0 | 0 |
| 0 | 0 | 7072.05 | 6530.64 | 51600 | 33.02 | 337.70 | 0 | 0 |
| 0 | 0 | 6986.65 | 6434.13 | 51700 | 35.90 | 350.75 | 0 | 0 |
| 0 | 0 | 6901.65 | 6337.84 | 51800 | 39.00 | 364.20 | 0 | 0 |
| 0 | 0 | 6817.05 | 6241.77 | 51900 | 42.32 | 378.05 | 0 | 0 |
| 13380 | 4 | 6220.00 | 6145.94 | 52000 | 19.45 | 19.45 | 10837 | 306030 |
| 0 | 0 | 6649.05 | 6050.36 | 52100 | 49.69 | 19.70 | 123 | 2580 |
| 0 | 0 | 6565.65 | 5955.04 | 52200 | 53.77 | 422.10 | 0 | 0 |
| 0 | 0 | 6482.70 | 5860.01 | 52300 | 58.13 | 437.60 | 0 | 0 |
| 0 | 0 | 6400.20 | 5765.27 | 52400 | 62.79 | 453.55 | 0 | 0 |
| 300 | 0 | 5130.00 | 5670.85 | 52500 | 22.20 | 22.20 | 4812 | 70770 |
| 0 | 0 | 6236.45 | 5576.74 | 52600 | 73.04 | 486.75 | 0 | 0 |
| 0 | 0 | 6155.30 | 5482.99 | 52700 | 78.67 | 504.05 | 0 | 0 |
| 0 | 0 | 6074.55 | 5389.58 | 52800 | 84.66 | 521.75 | 0 | 0 |
| 0 | 0 | 5994.30 | 5296.56 | 52900 | 91.03 | 539.95 | 0 | 0 |
| 36180 | 28 | 5176.70 | 5203.92 | 53000 | 25.65 | 25.65 | 15487 | 225270 |
| 0 | 0 | 5835.15 | 5111.70 | 53100 | 104.95 | 577.80 | 0 | 0 |
| 0 | 0 | 5756.35 | 5019.90 | 53200 | 112.55 | 597.40 | 0 | 0 |
| 0 | 0 | 5678.00 | 4928.55 | 53300 | 120.59 | 617.55 | 0 | 0 |
| 0 | 0 | 5600.15 | 4837.66 | 53400 | 129.09 | 638.15 | 0 | 0 |
| 5100 | 5 | 4675.00 | 4747.26 | 53500 | 30.20 | 30.20 | 13888 | 174960 |
| 30 | 0 | 4150.00 | 4657.36 | 53600 | 147.57 | 680.90 | 0 | 0 |
| 0 | 0 | 5369.65 | 4567.98 | 53700 | 157.59 | 703.05 | 0 | 0 |
| 0 | 0 | 5293.85 | 4479.14 | 53800 | 168.14 | 725.75 | 0 | 0 |
| 0 | 0 | 5218.60 | 4390.87 | 53900 | 179.25 | 748.95 | 0 | 0 |
| 65130 | 278 | 4227.20 | 4227.20 | 54000 | 38.90 | 38.90 | 29157 | 515520 |
| 0 | 0 | 5069.65 | 4216.07 | 54100 | 203.24 | 796.95 | 0 | 0 |
| 0 | 0 | 4998.15 | 4129.60 | 54200 | 216.16 | 823.90 | 0 | 0 |
| 330 | 7 | 3900.00 | 3900.00 | 54300 | 229.72 | 849.15 | 0 | 0 |
| 0 | 0 | 4852.25 | 3958.59 | 54400 | 48.40 | 48.40 | 3057 | 38160 |
| 4200 | 105 | 3719.25 | 3874.10 | 54500 | 51.25 | 51.25 | 11170 | 62970 |
| 0 | 0 | 4708.60 | 3790.30 | 54600 | 274.43 | 928.20 | 0 | 0 |
| 0 | 0 | 4637.60 | 3707.23 | 54700 | 290.75 | 955.70 | 0 | 0 |
| 0 | 0 | 4564.90 | 3624.90 | 54800 | 61.95 | 61.95 | 2338 | 35310 |
| 0 | 0 | 4495.20 | 3543.33 | 54900 | 325.64 | 1010.25 | 0 | 0 |
| 64410 | 633 | 3269.85 | 3269.85 | 55000 | 70.75 | 70.75 | 23906 | 457560 |
| 0 | 0 | 4357.65 | 3382.55 | 55100 | 363.64 | 1069.60 | 0 | 0 |
| 0 | 0 | 4289.75 | 3303.38 | 55200 | 79.90 | 79.90 | 1401 | 18750 |
| 0 | 0 | 4222.45 | 3225.05 | 55300 | 404.92 | 1131.30 | 0 | 0 |
| 0 | 0 | 4155.75 | 3147.57 | 55400 | 92.55 | 92.55 | 3478 | 44190 |
| 13620 | 238 | 2802.40 | 2802.40 | 55500 | 99.80 | 99.80 | 18034 | 375090 |
| 0 | 0 | 4024.15 | 2995.25 | 55600 | 107.30 | 107.30 | 2566 | 19020 |
| 30 | 1 | 2883.45 | 2920.44 | 55700 | 497.88 | 1108.15 | 0 | 30 |
| 810 | 5 | 2524.40 | 2848.64 | 55800 | 124.85 | 124.85 | 3079 | 31170 |
| 330 | 0 | 2144.95 | 2775.48 | 55900 | 132.55 | 132.55 | 2502 | 25830 |
| 60960 | 759 | 2332.85 | 2332.85 | 56000 | 143.60 | 143.60 | 37561 | 586440 |
| 300 | 12 | 2249.65 | 2630.13 | 56100 | 605.13 | 868.95 | 0 | 420 |
| 780 | 73 | 2164.85 | 2164.85 | 56200 | 167.70 | 167.70 | 2810 | 30240 |
| 0 | 0 | 3583.05 | 2491.16 | 56300 | 181.25 | 181.25 | 1945 | 18360 |
| 720 | 7 | 1995.30 | 1995.30 | 56400 | 195.10 | 195.10 | 2424 | 20910 |
| 52920 | 966 | 1913.55 | 1913.55 | 56500 | 210.85 | 210.85 | 20101 | 326850 |
| 1410 | 39 | 1821.10 | 1821.10 | 56600 | 226.65 | 226.65 | 4465 | 35190 |
| 65970 | 707 | 1756.90 | 1756.90 | 56700 | 246.10 | 246.10 | 2801 | 36990 |
| 2850 | 84 | 1656.50 | 1656.50 | 56800 | 265.15 | 265.15 | 5826 | 46440 |
| 2370 | 88 | 1592.80 | 1592.80 | 56900 | 286.85 | 286.85 | 2828 | 24300 |
| 214680 | 7906 | 1513.55 | 1513.55 | 57000 | 309.50 | 309.50 | 37218 | 657060 |
| 9660 | 307 | 1442.20 | 1442.20 | 57100 | 332.90 | 332.90 | 3418 | 41940 |
| 30270 | 1166 | 1367.00 | 1367.00 | 57200 | 358.90 | 358.90 | 5564 | 188670 |
| 58440 | 4192 | 1292.45 | 1292.45 | 57300 | 384.95 | 384.95 | 9073 | 304920 |
| 77850 | 5775 | 1222.80 | 1222.80 | 57400 | 415.50 | 415.50 | 16593 | 304230 |
| 1793580 | 31824 | 1151.90 | 1151.90 | 57500 | 443.35 | 443.35 | 49658 | 1743210 |
| 74730 | 10768 | 1092.30 | 1092.30 | 57600 | 477.05 | 477.05 | 14088 | 87000 |
| 161640 | 12197 | 1024.10 | 1024.10 | 57700 | 511.35 | 511.35 | 19003 | 154170 |
| 176040 | 37301 | 967.95 | 967.95 | 57800 | 549.60 | 549.60 | 46547 | 181050 |
| 147720 | 48126 | 908.85 | 908.85 | 57900 | 589.05 | 589.05 | 61714 | 167460 |
| 1071600 | 103010 | 847.60 | 847.60 | 58000 | 630.35 | 630.35 | 107512 | 1112010 |
| 105420 | 17993 | 794.25 | 794.25 | 58100 | 671.95 | 671.95 | 17486 | 61560 |
| 127350 | 17999 | 738.20 | 738.20 | 58200 | 720.10 | 720.10 | 18837 | 121140 |
| 195660 | 22972 | 692.60 | 692.60 | 58300 | 760.15 | 760.15 | 17711 | 180090 |
| 78420 | 10685 | 639.65 | 639.65 | 58400 | 815.25 | 815.25 | 4601 | 36630 |
| 499290 | 52974 | 588.90 | 588.90 | 58500 | 869.30 | 869.30 | 14305 | 278070 |
| 59490 | 9338 | 544.10 | 544.10 | 58600 | 920.90 | 920.90 | 1431 | 13020 |
| 46380 | 7214 | 503.00 | 503.00 | 58700 | 972.35 | 972.35 | 1238 | 10590 |
| 96840 | 11496 | 463.10 | 463.10 | 58800 | 1034.65 | 1034.65 | 483 | 4680 |
| 31920 | 3118 | 425.55 | 425.55 | 58900 | 1102.30 | 1102.30 | 1266 | 19470 |
| 660990 | 49887 | 385.85 | 385.85 | 59000 | 1152.95 | 1152.95 | 8511 | 314370 |
| 7590 | 879 | 353.30 | 353.30 | 59100 | 1232.95 | 1232.95 | 73 | 1980 |
| 24630 | 3634 | 323.40 | 323.40 | 59200 | 1314.40 | 1314.40 | 54 | 1080 |
| 16050 | 1880 | 295.60 | 295.60 | 59300 | 2079.45 | 1330.00 | 7 | 690 |
| 26400 | 6344 | 265.55 | 265.55 | 59400 | 1450.15 | 1450.15 | 242 | 1260 |
| 364590 | 22742 | 241.30 | 241.30 | 59500 | 1509.35 | 1509.35 | 767 | 35400 |
| 30240 | 4118 | 219.35 | 219.35 | 59600 | 1612.00 | 1612.00 | 4 | 120 |
| 12180 | 1500 | 196.45 | 196.45 | 59700 | 1680.85 | 1680.85 | 5 | 450 |
| 68970 | 8369 | 178.05 | 178.05 | 59800 | 2409.11 | 1731.45 | 4 | 120 |
| 4320 | 514 | 158.85 | 158.85 | 59900 | 2477.98 | 1839.85 | 28 | 720 |
| 761520 | 56754 | 143.55 | 143.55 | 60000 | 1915.25 | 1915.25 | 3338 | 337740 |
| 40860 | 5091 | 127.65 | 127.65 | 60100 | 2618.53 | 1983.35 | 10 | 300 |
| 0 | 0 | 1693.65 | 640.11 | 60200 | 2690.18 | 2500.00 | 0 | 60 |
| 0 | 0 | 1657.55 | 613.27 | 60300 | 2762.73 | 3489.75 | 0 | 0 |
| 0 | 0 | 1622.05 | 587.31 | 60400 | 2836.16 | 3552.70 | 0 | 0 |
| 419520 | 32903 | 81.50 | 81.50 | 60500 | 2913.06 | 2300.00 | 16 | 9480 |
| 0 | 0 | 1552.75 | 540.82 | 60600 | 2988.45 | 3680.35 | 0 | 0 |
| 0 | 0 | 1519.00 | 515.20 | 60700 | 3062.23 | 3745.00 | 0 | 0 |
| 0 | 0 | 1485.75 | 492.62 | 60800 | 3139.04 | 3810.25 | 0 | 0 |
| 0 | 0 | 1453.10 | 470.83 | 60900 | 3216.64 | 3876.05 | 0 | 0 |
| 544440 | 38614 | 46.80 | 46.80 | 61000 | 2811.90 | 2811.90 | 484 | 63300 |
| 0 | 0 | 1389.40 | 429.56 | 61100 | 3374.15 | 4009.30 | 0 | 0 |
| 0 | 0 | 1358.35 | 410.04 | 61200 | 3454.02 | 4076.75 | 0 | 0 |
| 0 | 0 | 1327.90 | 391.25 | 61300 | 3534.62 | 4144.70 | 0 | 0 |
| 0 | 0 | 1297.95 | 373.15 | 61400 | 3615.92 | 4213.25 | 0 | 0 |
| 323520 | 23930 | 27.20 | 27.20 | 61500 | 3286.35 | 3286.35 | 209 | 11700 |
| 0 | 0 | 1239.60 | 339.02 | 61600 | 3780.57 | 4351.85 | 0 | 0 |
| 0 | 0 | 1211.20 | 322.93 | 61700 | 3863.87 | 4421.90 | 0 | 0 |
| 0 | 0 | 1183.35 | 307.48 | 61800 | 3947.81 | 4492.50 | 0 | 0 |
| 0 | 0 | 1156.00 | 292.65 | 61900 | 4032.37 | 4563.60 | 0 | 0 |
| 354900 | 23289 | 17.70 | 17.70 | 62000 | 3766.75 | 3766.75 | 127 | 89340 |
| 0 | 0 | 1102.75 | 264.75 | 62100 | 4203.26 | 4707.30 | 0 | 0 |
| 0 | 0 | 1076.90 | 251.66 | 62200 | 4289.56 | 4779.90 | 0 | 0 |
| 0 | 0 | 1051.50 | 239.11 | 62300 | 4376.40 | 4853.00 | 0 | 0 |
| 0 | 0 | 1029.20 | 227.09 | 62400 | 4463.77 | 4929.15 | 0 | 0 |
| 14610 | 1257 | 13.05 | 13.05 | 62500 | 4551.66 | 4700.00 | 0 | 3180 |
| 0 | 0 | 981.05 | 204.58 | 62600 | 4640.04 | 5077.95 | 0 | 0 |
| 0 | 0 | 957.70 | 194.05 | 62700 | 4728.90 | 5153.10 | 0 | 0 |
| 0 | 0 | 934.80 | 183.98 | 62800 | 4818.23 | 5228.65 | 0 | 0 |
| 0 | 0 | 912.35 | 174.36 | 62900 | 4908.00 | 5304.65 | 0 | 0 |
| 268590 | 13343 | 10.00 | 10.00 | 63000 | 4771.60 | 4771.60 | 57 | 47520 |
| 0 | 0 | 866.35 | 156.41 | 63100 | 5088.84 | 5455.60 | 0 | 0 |
| 0 | 0 | 845.10 | 148.05 | 63200 | 5179.86 | 5532.80 | 0 | 0 |
| 0 | 0 | 824.30 | 140.07 | 63300 | 5271.28 | 5610.45 | 0 | 0 |
| 0 | 0 | 803.90 | 132.47 | 63400 | 5363.07 | 5688.50 | 0 | 0 |
| 0 | 0 | 783.90 | 125.22 | 63500 | 5455.21 | 5657.90 | 0 | 120 |
| 0 | 0 | 764.35 | 118.32 | 63600 | 5547.71 | 5845.90 | 0 | 0 |
| 0 | 0 | 745.15 | 111.76 | 63700 | 5640.54 | 5925.20 | 0 | 0 |
| 0 | 0 | 726.40 | 105.52 | 63800 | 5733.68 | 6004.90 | 0 | 0 |
| 0 | 0 | 708.00 | 99.58 | 63900 | 5827.14 | 6084.95 | 0 | 0 |
| 115860 | 13555 | 8.00 | 8.00 | 64000 | 5920.89 | 5654.70 | 2 | 4110 |
| 0 | 0 | 672.40 | 88.57 | 64100 | 6014.92 | 6246.30 | 0 | 0 |
| 0 | 0 | 655.15 | 83.48 | 64200 | 6109.22 | 6327.50 | 0 | 0 |
| 0 | 0 | 1685.65 | 69.73 | 64500 | 6393.64 | 6700.00 | 0 | 840 |
| 104970 | 10601 | 6.20 | 6.20 | 65000 | 6711.95 | 6711.95 | 176 | 59640 |
| 0 | 0 | 462.70 | 37.24 | 65500 | 7355.07 | 7415.10 | 0 | 0 |
| 51420 | 6844 | 5.25 | 5.25 | 66000 | 7709.15 | 7709.15 | 96 | 13740 |
| 33720 | 2306 | 3.85 | 3.85 | 67500 | 9315.06 | 9314.35 | 0 | 2880 |
| 25860 | 2352 | 3.45 | 3.45 | 69000 | 10638.80 | 10638.80 | 4 | 2940 |
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.