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 date27 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying57509.95BANKNIFTY · archived level
Strikes143Published for this date and expiry
BANKNIFTY option chain
Calls and puts by strike · 27 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 13878.45 | 14267.18 | 43500 | 4.00 | 4.00 | 267 | 140640 |
| 24270 | 0 | 12902.05 | 12776.06 | 45000 | 6.90 | 6.90 | 187 | 183870 |
| 0 | 0 | 11298.00 | 11285.03 | 46500 | 8.35 | 8.35 | 239 | 18210 |
| 7230 | 1 | 9807.35 | 9807.35 | 48000 | 10.80 | 10.80 | 1771 | 85170 |
| 2220 | 3 | 8880.00 | 8802.56 | 49000 | 12.25 | 12.25 | 2020 | 36000 |
| 90 | 0 | 8160.00 | 8307.61 | 49500 | 14.40 | 14.40 | 620 | 35550 |
| 108900 | 277 | 7867.35 | 7867.35 | 50000 | 15.65 | 15.65 | 3831 | 412050 |
| 120 | 0 | 7000.00 | 7322.23 | 50500 | 16.20 | 16.20 | 424 | 4410 |
| 8490 | 4 | 6880.40 | 6833.29 | 51000 | 17.75 | 17.75 | 2669 | 208470 |
| 0 | 0 | 7157.85 | 6348.26 | 51500 | 20.40 | 20.40 | 59 | 990 |
| 0 | 0 | 7072.05 | 6251.84 | 51600 | 36.76 | 337.70 | 0 | 0 |
| 0 | 0 | 6986.65 | 6155.64 | 51700 | 39.97 | 350.75 | 0 | 0 |
| 0 | 0 | 6901.65 | 6059.69 | 51800 | 43.42 | 364.20 | 0 | 0 |
| 0 | 0 | 6817.05 | 5963.98 | 51900 | 47.13 | 378.05 | 0 | 0 |
| 13320 | 10 | 5869.70 | 5869.70 | 52000 | 20.20 | 20.20 | 10048 | 284940 |
| 0 | 0 | 6649.05 | 5773.38 | 52100 | 20.35 | 20.35 | 680 | 5460 |
| 0 | 0 | 6565.65 | 5678.51 | 52200 | 59.88 | 422.10 | 0 | 0 |
| 0 | 0 | 6482.70 | 5583.96 | 52300 | 64.74 | 437.60 | 0 | 0 |
| 0 | 0 | 6400.20 | 5489.73 | 52400 | 69.92 | 453.55 | 0 | 0 |
| 300 | 0 | 5130.00 | 5395.85 | 52500 | 23.95 | 23.95 | 4000 | 73650 |
| 0 | 0 | 6236.45 | 5302.33 | 52600 | 81.33 | 486.75 | 0 | 0 |
| 0 | 0 | 6155.30 | 5209.18 | 52700 | 87.59 | 504.05 | 0 | 0 |
| 0 | 0 | 6074.55 | 5116.43 | 52800 | 94.25 | 521.75 | 0 | 0 |
| 0 | 0 | 5994.30 | 5024.10 | 52900 | 101.33 | 539.95 | 0 | 0 |
| 36120 | 7 | 4974.90 | 4932.19 | 53000 | 28.15 | 28.15 | 14190 | 234780 |
| 0 | 0 | 5835.15 | 4840.74 | 53100 | 116.79 | 577.80 | 0 | 0 |
| 0 | 0 | 5756.35 | 4749.76 | 53200 | 125.22 | 597.40 | 0 | 0 |
| 0 | 0 | 5678.00 | 4659.27 | 53300 | 134.13 | 617.55 | 0 | 0 |
| 0 | 0 | 5600.15 | 4569.29 | 53400 | 143.56 | 638.15 | 0 | 0 |
| 5100 | 0 | 4675.00 | 4479.84 | 53500 | 33.85 | 33.85 | 6807 | 187590 |
| 30 | 0 | 4150.00 | 4390.94 | 53600 | 164.03 | 680.90 | 0 | 0 |
| 0 | 0 | 5369.65 | 4302.61 | 53700 | 175.11 | 703.05 | 0 | 0 |
| 0 | 0 | 5293.85 | 4214.87 | 53800 | 186.78 | 725.75 | 0 | 0 |
| 0 | 0 | 5218.60 | 4127.74 | 53900 | 199.06 | 748.95 | 0 | 0 |
| 63840 | 80 | 3879.35 | 3879.35 | 54000 | 44.85 | 44.85 | 14988 | 546930 |
| 0 | 0 | 5069.65 | 3955.41 | 54100 | 225.55 | 796.95 | 0 | 0 |
| 0 | 0 | 4998.15 | 3870.25 | 54200 | 239.80 | 823.90 | 0 | 0 |
| 270 | 3 | 3700.00 | 3785.79 | 54300 | 254.74 | 849.15 | 0 | 0 |
| 0 | 0 | 4852.25 | 3702.04 | 54400 | 56.20 | 56.20 | 2142 | 56850 |
| 4260 | 4 | 3450.00 | 3450.00 | 54500 | 61.45 | 61.45 | 10336 | 126780 |
| 0 | 0 | 4708.60 | 3536.78 | 54600 | 303.95 | 928.20 | 0 | 0 |
| 0 | 0 | 4637.60 | 3455.30 | 54700 | 321.89 | 955.70 | 0 | 0 |
| 0 | 0 | 4564.90 | 3374.63 | 54800 | 77.40 | 77.40 | 1604 | 38490 |
| 0 | 0 | 4495.20 | 3294.78 | 54900 | 360.18 | 1010.25 | 0 | 0 |
| 62370 | 429 | 2954.60 | 2954.60 | 55000 | 89.95 | 89.95 | 21280 | 509940 |
| 0 | 0 | 4357.65 | 3137.61 | 55100 | 401.83 | 1069.60 | 0 | 0 |
| 0 | 0 | 4289.75 | 3060.34 | 55200 | 103.10 | 103.10 | 2967 | 46320 |
| 0 | 0 | 4222.45 | 2983.96 | 55300 | 447.00 | 1131.30 | 0 | 0 |
| 0 | 0 | 4155.75 | 2908.50 | 55400 | 120.90 | 120.90 | 4085 | 49110 |
| 13650 | 23 | 2490.60 | 2490.60 | 55500 | 130.60 | 130.60 | 19778 | 397530 |
| 0 | 0 | 4024.15 | 2762.38 | 55600 | 143.85 | 143.85 | 1319 | 16260 |
| 30 | 0 | 2883.45 | 2687.23 | 55700 | 152.30 | 152.30 | 824 | 6450 |
| 810 | 0 | 2524.40 | 2615.63 | 55800 | 167.75 | 167.75 | 2473 | 35220 |
| 330 | 2 | 2213.90 | 2545.04 | 55900 | 177.25 | 177.25 | 1740 | 27630 |
| 61860 | 830 | 2084.65 | 2084.65 | 56000 | 189.85 | 189.85 | 31648 | 672780 |
| 390 | 10 | 2031.90 | 2406.92 | 56100 | 207.50 | 207.50 | 1197 | 8400 |
| 840 | 7 | 1940.55 | 2339.42 | 56200 | 228.30 | 228.30 | 3094 | 38250 |
| 60 | 2 | 1847.45 | 2272.98 | 56300 | 240.35 | 240.35 | 2302 | 24930 |
| 720 | 2 | 1801.00 | 2207.61 | 56400 | 259.80 | 259.80 | 2920 | 23040 |
| 54210 | 828 | 1672.90 | 1672.90 | 56500 | 276.10 | 276.10 | 15634 | 372510 |
| 1350 | 61 | 1579.30 | 1579.30 | 56600 | 300.65 | 300.65 | 4474 | 37770 |
| 25710 | 2693 | 1512.40 | 1512.40 | 56700 | 326.40 | 326.40 | 2899 | 40920 |
| 3000 | 58 | 1420.75 | 1420.75 | 56800 | 341.25 | 341.25 | 4224 | 41160 |
| 2430 | 76 | 1370.20 | 1370.20 | 56900 | 376.25 | 376.25 | 2828 | 28860 |
| 212550 | 8121 | 1304.70 | 1304.70 | 57000 | 401.10 | 401.10 | 35224 | 691260 |
| 10530 | 338 | 1232.20 | 1232.20 | 57100 | 431.10 | 431.10 | 3191 | 42720 |
| 32010 | 864 | 1166.80 | 1166.80 | 57200 | 466.15 | 466.15 | 9126 | 181110 |
| 47400 | 3575 | 1098.25 | 1098.25 | 57300 | 497.65 | 497.65 | 11013 | 297900 |
| 67380 | 3938 | 1037.95 | 1037.95 | 57400 | 538.10 | 538.10 | 12136 | 290550 |
| 1829550 | 30585 | 968.15 | 968.15 | 57500 | 568.70 | 568.70 | 50844 | 1763550 |
| 167640 | 25137 | 914.35 | 914.35 | 57600 | 606.45 | 606.45 | 32106 | 114690 |
| 241320 | 31436 | 858.35 | 858.35 | 57700 | 647.05 | 647.05 | 49994 | 161610 |
| 288750 | 47755 | 801.55 | 801.55 | 57800 | 691.10 | 691.10 | 65143 | 176100 |
| 229620 | 29707 | 746.70 | 746.70 | 57900 | 741.40 | 741.40 | 45466 | 148020 |
| 1268580 | 92383 | 690.95 | 690.95 | 58000 | 789.95 | 789.95 | 85918 | 1151760 |
| 126540 | 16021 | 645.40 | 645.40 | 58100 | 836.90 | 836.90 | 14235 | 79020 |
| 135510 | 18407 | 594.75 | 594.75 | 58200 | 894.05 | 894.05 | 13559 | 85200 |
| 176490 | 14384 | 550.70 | 550.70 | 58300 | 948.65 | 948.65 | 9830 | 97800 |
| 83880 | 6615 | 509.75 | 509.75 | 58400 | 994.40 | 994.40 | 2228 | 32520 |
| 556380 | 38140 | 468.25 | 468.25 | 58500 | 1070.20 | 1070.20 | 13214 | 300930 |
| 62850 | 6746 | 429.10 | 429.10 | 58600 | 1140.70 | 1140.70 | 1540 | 15540 |
| 50700 | 5372 | 399.85 | 399.85 | 58700 | 1204.25 | 1204.25 | 665 | 11820 |
| 96360 | 8683 | 361.60 | 361.60 | 58800 | 1257.60 | 1257.60 | 3138 | 45630 |
| 31320 | 4394 | 329.00 | 329.00 | 58900 | 1331.05 | 1331.05 | 1377 | 19740 |
| 711420 | 38384 | 301.80 | 301.80 | 59000 | 1393.70 | 1393.70 | 3790 | 327990 |
| 18780 | 3653 | 270.35 | 270.35 | 59100 | 2105.32 | 1420.00 | 76 | 1770 |
| 36540 | 3655 | 246.60 | 246.60 | 59200 | 2170.41 | 1482.00 | 42 | 1230 |
| 28770 | 2890 | 225.20 | 225.20 | 59300 | 1613.00 | 1613.00 | 31 | 720 |
| 29640 | 4619 | 203.05 | 203.05 | 59400 | 1700.00 | 1700.00 | 29 | 1380 |
| 418140 | 19812 | 181.60 | 181.60 | 59500 | 1771.75 | 1771.75 | 520 | 37410 |
| 35940 | 5723 | 166.70 | 166.70 | 59600 | 2440.80 | 1819.85 | 4 | 120 |
| 27360 | 4031 | 150.30 | 150.30 | 59700 | 1947.65 | 1947.65 | 1 | 450 |
| 124410 | 7725 | 131.85 | 131.85 | 59800 | 2581.83 | 2006.10 | 10 | 210 |
| 29880 | 2961 | 122.35 | 122.35 | 59900 | 2653.75 | 2078.35 | 1 | 690 |
| 819870 | 45140 | 107.30 | 107.30 | 60000 | 2203.65 | 2203.65 | 1776 | 340080 |
| 46980 | 3992 | 98.15 | 98.15 | 60100 | 2800.31 | 2164.70 | 3 | 300 |
| 3000 | 116 | 99.40 | 99.40 | 60200 | 2877.60 | 2286.00 | 10 | 210 |
| 120 | 4 | 89.35 | 89.35 | 60300 | 2953.32 | 3489.75 | 0 | 0 |
| 0 | 0 | 1622.05 | 494.46 | 60400 | 3027.35 | 3552.70 | 0 | 0 |
| 400740 | 17953 | 62.95 | 62.95 | 60500 | 2650.00 | 2650.00 | 6 | 9450 |
| 0 | 0 | 1552.75 | 450.76 | 60600 | 3182.46 | 3680.35 | 0 | 0 |
| 0 | 0 | 1519.00 | 430.10 | 60700 | 3261.20 | 3745.00 | 0 | 0 |
| 0 | 0 | 1485.75 | 410.20 | 60800 | 3340.71 | 3810.25 | 0 | 0 |
| 0 | 0 | 1453.10 | 391.05 | 60900 | 3420.97 | 3876.05 | 0 | 0 |
| 465810 | 24062 | 37.50 | 37.50 | 61000 | 3144.20 | 3144.20 | 202 | 61350 |
| 0 | 0 | 1389.40 | 354.92 | 61100 | 3583.66 | 4009.30 | 0 | 0 |
| 0 | 0 | 1358.35 | 337.90 | 61200 | 3666.05 | 4076.75 | 0 | 0 |
| 0 | 0 | 1327.90 | 321.56 | 61300 | 3749.11 | 4144.70 | 0 | 0 |
| 0 | 0 | 1297.95 | 305.87 | 61400 | 3832.83 | 4213.25 | 0 | 0 |
| 308730 | 14094 | 22.70 | 22.70 | 61500 | 3917.19 | 3535.00 | 9 | 11760 |
| 0 | 0 | 1239.60 | 276.38 | 61600 | 4002.16 | 4351.85 | 0 | 0 |
| 0 | 0 | 1211.20 | 262.54 | 61700 | 4087.74 | 4421.90 | 0 | 0 |
| 0 | 0 | 1183.35 | 249.29 | 61800 | 4173.89 | 4492.50 | 0 | 0 |
| 0 | 0 | 1156.00 | 236.60 | 61900 | 4260.61 | 4563.60 | 0 | 0 |
| 367350 | 11819 | 15.30 | 15.30 | 62000 | 4081.75 | 4081.75 | 165 | 89880 |
| 0 | 0 | 1102.75 | 212.84 | 62100 | 4435.67 | 4707.30 | 0 | 0 |
| 0 | 0 | 1076.90 | 201.74 | 62200 | 4523.97 | 4779.90 | 0 | 0 |
| 0 | 0 | 1051.50 | 191.13 | 62300 | 4612.77 | 4853.00 | 0 | 0 |
| 0 | 0 | 1029.20 | 180.99 | 62400 | 4702.05 | 4929.15 | 0 | 0 |
| 23430 | 2432 | 11.35 | 11.35 | 62500 | 4791.78 | 4700.00 | 0 | 3180 |
| 0 | 0 | 981.05 | 162.09 | 62600 | 4881.96 | 5077.95 | 0 | 0 |
| 0 | 0 | 957.70 | 153.29 | 62700 | 4972.57 | 5153.10 | 0 | 0 |
| 0 | 0 | 934.80 | 144.91 | 62800 | 5063.60 | 5228.65 | 0 | 0 |
| 0 | 0 | 912.35 | 136.92 | 62900 | 5155.02 | 5304.65 | 0 | 0 |
| 250800 | 6541 | 9.30 | 9.30 | 63000 | 5073.00 | 5073.00 | 116 | 48810 |
| 0 | 0 | 866.35 | 122.08 | 63100 | 5338.99 | 5455.60 | 0 | 0 |
| 0 | 0 | 845.10 | 115.20 | 63200 | 5431.52 | 5532.80 | 0 | 0 |
| 0 | 0 | 824.30 | 108.65 | 63300 | 5524.38 | 5610.45 | 0 | 0 |
| 0 | 0 | 803.90 | 102.44 | 63400 | 5617.58 | 5688.50 | 0 | 0 |
| 0 | 0 | 783.90 | 96.53 | 63500 | 5711.08 | 5657.90 | 0 | 120 |
| 0 | 0 | 764.35 | 90.93 | 63600 | 5804.88 | 5845.90 | 0 | 0 |
| 0 | 0 | 745.15 | 85.61 | 63700 | 5898.98 | 5925.20 | 0 | 0 |
| 0 | 0 | 726.40 | 80.57 | 63800 | 5993.34 | 6004.90 | 0 | 0 |
| 0 | 0 | 708.00 | 75.79 | 63900 | 6087.97 | 6084.95 | 0 | 0 |
| 121590 | 4089 | 7.60 | 7.60 | 64000 | 6182.86 | 5940.80 | 2 | 4140 |
| 0 | 0 | 672.40 | 66.98 | 64100 | 6277.98 | 6246.30 | 0 | 0 |
| 0 | 0 | 655.15 | 62.93 | 64200 | 6373.33 | 6327.50 | 0 | 0 |
| 4350 | 409 | 6.65 | 6.65 | 64500 | 6660.67 | 6700.00 | 0 | 840 |
| 101430 | 7674 | 5.70 | 5.70 | 65000 | 7002.35 | 7002.35 | 46 | 60990 |
| 780 | 58 | 5.50 | 5.50 | 65500 | 7629.58 | 7415.10 | 0 | 0 |
| 74580 | 5307 | 4.60 | 4.60 | 66000 | 8118.75 | 7973.30 | 5 | 13830 |
| 63930 | 2271 | 2.80 | 2.80 | 67500 | 9597.19 | 9314.35 | 0 | 2880 |
| 23700 | 1988 | 2.60 | 2.60 | 69000 | 11083.93 | 10869.00 | 3 | 3030 |
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.