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 date28 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying57496.30BANKNIFTY · archived level
Strikes143Published for this date and expiry
BANKNIFTY option chain
Calls and puts by strike · 28 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 13878.45 | 14245.38 | 43500 | 3.95 | 3.95 | 374 | 141120 |
| 23250 | 34 | 12620.00 | 12753.98 | 45000 | 6.20 | 6.20 | 258 | 183510 |
| 0 | 0 | 11298.00 | 11262.65 | 46500 | 7.55 | 7.55 | 431 | 18600 |
| 8160 | 39 | 9611.00 | 9771.86 | 48000 | 9.30 | 9.30 | 1495 | 88110 |
| 2220 | 0 | 8880.00 | 8779.30 | 49000 | 10.95 | 10.95 | 3156 | 31980 |
| 90 | 0 | 8160.00 | 8284.02 | 49500 | 12.40 | 12.40 | 810 | 35760 |
| 111870 | 142 | 7783.95 | 7783.95 | 50000 | 13.85 | 13.85 | 4482 | 422850 |
| 120 | 0 | 7000.00 | 7297.63 | 50500 | 14.10 | 14.10 | 784 | 6090 |
| 8220 | 9 | 6677.35 | 6807.97 | 51000 | 15.50 | 15.50 | 4662 | 221220 |
| 0 | 0 | 7157.85 | 6322.03 | 51500 | 15.90 | 15.90 | 4326 | 40110 |
| 0 | 0 | 7072.05 | 6225.41 | 51600 | 33.65 | 337.70 | 0 | 0 |
| 0 | 0 | 6986.65 | 6129.01 | 51700 | 36.67 | 350.75 | 0 | 0 |
| 0 | 0 | 6901.65 | 6032.83 | 51800 | 39.92 | 364.20 | 0 | 0 |
| 0 | 0 | 6817.05 | 5936.90 | 51900 | 43.42 | 378.05 | 0 | 0 |
| 13260 | 8 | 5775.00 | 5841.23 | 52000 | 18.20 | 18.20 | 12763 | 321510 |
| 0 | 0 | 6649.05 | 5745.83 | 52100 | 18.35 | 18.35 | 3028 | 9570 |
| 0 | 0 | 6565.65 | 5650.72 | 52200 | 55.52 | 422.10 | 0 | 0 |
| 0 | 0 | 6482.70 | 5555.91 | 52300 | 60.14 | 437.60 | 0 | 0 |
| 0 | 0 | 6400.20 | 5461.42 | 52400 | 65.08 | 453.55 | 0 | 0 |
| 330 | 2 | 5478.60 | 5367.27 | 52500 | 20.95 | 20.95 | 5368 | 77700 |
| 0 | 0 | 6236.45 | 5273.48 | 52600 | 75.99 | 486.75 | 0 | 0 |
| 0 | 0 | 6155.30 | 5180.06 | 52700 | 81.99 | 504.05 | 0 | 0 |
| 0 | 0 | 6074.55 | 5087.02 | 52800 | 88.39 | 521.75 | 0 | 0 |
| 0 | 0 | 5994.30 | 4994.40 | 52900 | 95.19 | 539.95 | 0 | 0 |
| 36030 | 16 | 4828.25 | 4828.25 | 53000 | 25.15 | 25.15 | 9135 | 248370 |
| 0 | 0 | 5835.15 | 4810.45 | 53100 | 110.10 | 577.80 | 0 | 0 |
| 0 | 0 | 5756.35 | 4719.17 | 53200 | 118.24 | 597.40 | 0 | 0 |
| 0 | 0 | 5678.00 | 4628.37 | 53300 | 126.87 | 617.55 | 0 | 0 |
| 0 | 0 | 5600.15 | 4538.08 | 53400 | 136.01 | 638.15 | 0 | 0 |
| 5100 | 0 | 4675.00 | 4448.32 | 53500 | 32.05 | 32.05 | 8656 | 175590 |
| 30 | 0 | 4150.00 | 4359.11 | 53600 | 155.89 | 680.90 | 0 | 0 |
| 0 | 0 | 5369.65 | 4270.47 | 53700 | 166.68 | 703.05 | 0 | 0 |
| 0 | 0 | 5293.85 | 4182.41 | 53800 | 178.05 | 725.75 | 0 | 0 |
| 0 | 0 | 5218.60 | 4094.98 | 53900 | 190.04 | 748.95 | 0 | 0 |
| 64110 | 97 | 3842.95 | 3842.95 | 54000 | 43.10 | 43.10 | 17961 | 574470 |
| 0 | 0 | 5069.65 | 3922.02 | 54100 | 215.95 | 796.95 | 0 | 0 |
| 0 | 0 | 4998.15 | 3836.55 | 54200 | 229.90 | 823.90 | 0 | 0 |
| 270 | 3 | 3500.00 | 3751.78 | 54300 | 244.56 | 849.15 | 0 | 0 |
| 0 | 0 | 4852.25 | 3667.73 | 54400 | 55.75 | 55.75 | 2523 | 54810 |
| 4260 | 0 | 3450.00 | 3584.42 | 54500 | 60.10 | 60.10 | 8919 | 122700 |
| 0 | 0 | 4708.60 | 3501.88 | 54600 | 292.94 | 928.20 | 0 | 0 |
| 0 | 0 | 4637.60 | 3420.12 | 54700 | 310.61 | 955.70 | 0 | 0 |
| 0 | 0 | 4564.90 | 3339.17 | 54800 | 74.95 | 74.95 | 2485 | 49050 |
| 0 | 0 | 4495.20 | 3259.05 | 54900 | 348.39 | 1010.25 | 0 | 0 |
| 61170 | 901 | 2925.85 | 2925.85 | 55000 | 87.20 | 87.20 | 28051 | 553680 |
| 330 | 11 | 2678.30 | 3101.37 | 55100 | 389.57 | 1069.60 | 0 | 0 |
| 0 | 0 | 4289.75 | 3023.86 | 55200 | 101.05 | 101.05 | 3602 | 57210 |
| 0 | 0 | 4222.45 | 2947.25 | 55300 | 109.50 | 109.50 | 284 | 2550 |
| 0 | 0 | 4155.75 | 2871.57 | 55400 | 117.70 | 117.70 | 2770 | 42600 |
| 14100 | 70 | 2465.25 | 2465.25 | 55500 | 127.50 | 127.50 | 23556 | 486060 |
| 0 | 0 | 4024.15 | 2725.10 | 55600 | 138.65 | 138.65 | 1581 | 15390 |
| 30 | 0 | 2883.45 | 2649.74 | 55700 | 150.10 | 150.10 | 1281 | 12510 |
| 750 | 29 | 2167.75 | 2167.75 | 55800 | 163.10 | 163.10 | 2031 | 37740 |
| 330 | 0 | 2213.90 | 2507.24 | 55900 | 175.00 | 175.00 | 2253 | 23700 |
| 60750 | 1106 | 2024.40 | 2024.40 | 56000 | 189.45 | 189.45 | 26932 | 682920 |
| 390 | 0 | 2031.90 | 2368.88 | 56100 | 204.75 | 204.75 | 3302 | 19110 |
| 1110 | 22 | 1878.85 | 1878.85 | 56200 | 222.40 | 222.40 | 3737 | 47910 |
| 150 | 7 | 1758.75 | 2234.77 | 56300 | 240.25 | 240.25 | 2747 | 24960 |
| 930 | 48 | 1670.80 | 1670.80 | 56400 | 259.25 | 259.25 | 3348 | 28740 |
| 55410 | 1023 | 1619.90 | 1619.90 | 56500 | 277.45 | 277.45 | 14957 | 403860 |
| 1980 | 179 | 1547.90 | 1547.90 | 56600 | 298.45 | 298.45 | 4023 | 43170 |
| 25200 | 155 | 1470.40 | 1470.40 | 56700 | 325.30 | 325.30 | 3419 | 43110 |
| 3510 | 474 | 1396.35 | 1396.35 | 56800 | 348.85 | 348.85 | 5090 | 50730 |
| 3240 | 296 | 1324.70 | 1324.70 | 56900 | 373.85 | 373.85 | 5914 | 31530 |
| 211620 | 13106 | 1251.35 | 1251.35 | 57000 | 404.10 | 404.10 | 45766 | 769530 |
| 11250 | 1327 | 1179.50 | 1179.50 | 57100 | 433.00 | 433.00 | 9222 | 45990 |
| 36780 | 6815 | 1114.95 | 1114.95 | 57200 | 465.35 | 465.35 | 22114 | 207030 |
| 84960 | 24993 | 1047.95 | 1047.95 | 57300 | 501.40 | 501.40 | 47591 | 324390 |
| 128010 | 52213 | 987.40 | 987.40 | 57400 | 536.85 | 536.85 | 81530 | 353640 |
| 1874100 | 82117 | 923.05 | 923.05 | 57500 | 570.55 | 570.55 | 102491 | 1866180 |
| 187110 | 27889 | 868.25 | 868.25 | 57600 | 613.10 | 613.10 | 28309 | 120450 |
| 260460 | 19901 | 810.30 | 810.30 | 57700 | 659.50 | 659.50 | 23608 | 168450 |
| 294090 | 33882 | 756.05 | 756.05 | 57800 | 701.85 | 701.85 | 30106 | 236970 |
| 210690 | 21763 | 704.60 | 704.60 | 57900 | 747.95 | 747.95 | 16049 | 141150 |
| 1210680 | 82577 | 653.45 | 653.45 | 58000 | 797.65 | 797.65 | 40648 | 1071990 |
| 124530 | 8810 | 605.70 | 605.70 | 58100 | 851.45 | 851.45 | 4732 | 59220 |
| 134610 | 12067 | 559.70 | 559.70 | 58200 | 903.25 | 903.25 | 2643 | 81450 |
| 154380 | 12869 | 517.25 | 517.25 | 58300 | 961.80 | 961.80 | 4546 | 74220 |
| 88140 | 7202 | 475.70 | 475.70 | 58400 | 1019.55 | 1019.55 | 1015 | 34410 |
| 561720 | 33667 | 438.90 | 438.90 | 58500 | 1075.35 | 1075.35 | 7916 | 261840 |
| 71970 | 5475 | 400.70 | 400.70 | 58600 | 1146.10 | 1146.10 | 1123 | 34050 |
| 51990 | 5601 | 366.65 | 366.65 | 58700 | 1203.95 | 1203.95 | 196 | 11490 |
| 98880 | 9203 | 334.75 | 334.75 | 58800 | 1272.75 | 1272.75 | 607 | 35820 |
| 38100 | 5277 | 304.50 | 304.50 | 58900 | 1336.50 | 1336.50 | 112 | 18660 |
| 766350 | 34263 | 275.85 | 275.85 | 59000 | 1411.00 | 1411.00 | 2556 | 326040 |
| 25380 | 3599 | 251.20 | 251.20 | 59100 | 1476.70 | 1476.70 | 21 | 1980 |
| 35130 | 4618 | 227.65 | 227.65 | 59200 | 2163.48 | 1580.00 | 1 | 1230 |
| 27480 | 6357 | 205.25 | 205.25 | 59300 | 2230.09 | 1613.00 | 0 | 720 |
| 32880 | 5597 | 184.65 | 184.65 | 59400 | 2297.72 | 1784.70 | 8 | 1200 |
| 421950 | 30470 | 166.35 | 166.35 | 59500 | 1798.60 | 1798.60 | 203 | 37770 |
| 38190 | 3902 | 150.05 | 150.05 | 59600 | 2435.98 | 1819.85 | 0 | 120 |
| 31350 | 3974 | 133.85 | 133.85 | 59700 | 2506.58 | 2025.75 | 1 | 450 |
| 133380 | 4954 | 119.00 | 119.00 | 59800 | 2578.13 | 2006.10 | 0 | 210 |
| 37200 | 3490 | 107.85 | 107.85 | 59900 | 2650.62 | 2178.15 | 5 | 600 |
| 864000 | 44076 | 96.50 | 96.50 | 60000 | 2223.10 | 2223.10 | 1375 | 341880 |
| 41070 | 4993 | 86.70 | 86.70 | 60100 | 2800.94 | 2413.10 | 2 | 270 |
| 9750 | 4210 | 77.00 | 77.00 | 60200 | 2876.39 | 2286.00 | 0 | 210 |
| 13110 | 1474 | 68.60 | 68.60 | 60300 | 2950.23 | 3489.75 | 0 | 0 |
| 6600 | 404 | 61.75 | 61.75 | 60400 | 3027.16 | 3552.70 | 0 | 0 |
| 417960 | 24458 | 55.55 | 55.55 | 60500 | 3104.91 | 2650.00 | 0 | 9450 |
| 0 | 0 | 1552.75 | 426.76 | 60600 | 3183.47 | 3680.35 | 0 | 0 |
| 0 | 0 | 1519.00 | 406.68 | 60700 | 3262.81 | 3745.00 | 0 | 0 |
| 0 | 0 | 1485.75 | 387.37 | 60800 | 3342.92 | 3810.25 | 0 | 0 |
| 0 | 0 | 1453.10 | 368.80 | 60900 | 3423.78 | 3876.05 | 0 | 0 |
| 529530 | 27283 | 32.95 | 32.95 | 61000 | 3167.00 | 3167.00 | 76 | 60720 |
| 0 | 0 | 1389.40 | 333.83 | 61100 | 3587.67 | 4009.30 | 0 | 0 |
| 0 | 0 | 1358.35 | 317.38 | 61200 | 3670.65 | 4076.75 | 0 | 0 |
| 0 | 0 | 1327.90 | 301.61 | 61300 | 3754.31 | 4144.70 | 0 | 0 |
| 0 | 0 | 1297.95 | 286.49 | 61400 | 3838.62 | 4213.25 | 0 | 0 |
| 326760 | 21607 | 20.25 | 20.25 | 61500 | 3923.56 | 3650.00 | 2 | 11760 |
| 0 | 0 | 1239.60 | 258.13 | 61600 | 4009.11 | 4351.85 | 0 | 0 |
| 0 | 0 | 1211.20 | 244.85 | 61700 | 4095.25 | 4421.90 | 0 | 0 |
| 0 | 0 | 1183.35 | 232.14 | 61800 | 4181.97 | 4492.50 | 0 | 0 |
| 0 | 0 | 1156.00 | 219.99 | 61900 | 4269.25 | 4563.60 | 0 | 0 |
| 375240 | 19403 | 14.35 | 14.35 | 62000 | 4134.95 | 4134.95 | 151 | 85890 |
| 0 | 0 | 1102.75 | 197.29 | 62100 | 4445.41 | 4707.30 | 0 | 0 |
| 0 | 0 | 1076.90 | 186.71 | 62200 | 4534.25 | 4779.90 | 0 | 0 |
| 0 | 0 | 1051.50 | 176.61 | 62300 | 4623.58 | 4853.00 | 0 | 0 |
| 0 | 0 | 1029.20 | 166.98 | 62400 | 4713.37 | 4929.15 | 0 | 0 |
| 40290 | 4220 | 10.60 | 10.60 | 62500 | 4803.62 | 4700.00 | 0 | 3180 |
| 0 | 0 | 981.05 | 149.05 | 62600 | 4894.31 | 5077.95 | 0 | 0 |
| 0 | 0 | 957.70 | 140.73 | 62700 | 4985.41 | 5153.10 | 0 | 0 |
| 0 | 0 | 934.80 | 132.81 | 62800 | 5076.91 | 5228.65 | 0 | 0 |
| 0 | 0 | 912.35 | 125.27 | 62900 | 5168.81 | 5304.65 | 0 | 0 |
| 223290 | 22105 | 8.90 | 8.90 | 63000 | 5087.45 | 5087.45 | 134 | 52680 |
| 0 | 0 | 866.35 | 111.31 | 63100 | 5353.70 | 5455.60 | 0 | 0 |
| 0 | 0 | 845.10 | 104.85 | 63200 | 5446.66 | 5532.80 | 0 | 0 |
| 0 | 0 | 824.30 | 98.72 | 63300 | 5539.96 | 5610.45 | 0 | 0 |
| 0 | 0 | 803.90 | 92.90 | 63400 | 5633.57 | 5688.50 | 0 | 0 |
| 0 | 0 | 783.90 | 87.39 | 63500 | 5727.49 | 5657.90 | 0 | 120 |
| 0 | 0 | 764.35 | 82.16 | 63600 | 5821.69 | 5845.90 | 0 | 0 |
| 0 | 0 | 745.15 | 77.22 | 63700 | 5916.17 | 5925.20 | 0 | 0 |
| 0 | 0 | 726.40 | 72.53 | 63800 | 6010.91 | 6004.90 | 0 | 0 |
| 0 | 0 | 708.00 | 68.10 | 63900 | 6105.91 | 6084.95 | 0 | 0 |
| 122460 | 6706 | 6.80 | 6.80 | 64000 | 6201.15 | 5940.80 | 0 | 4140 |
| 0 | 0 | 672.40 | 59.95 | 64100 | 6296.62 | 6246.30 | 0 | 0 |
| 0 | 0 | 655.15 | 56.21 | 64200 | 6392.30 | 6327.50 | 0 | 0 |
| 7290 | 12617 | 5.90 | 5.90 | 64500 | 6680.58 | 6700.00 | 0 | 840 |
| 93360 | 10193 | 4.85 | 4.85 | 65000 | 7073.70 | 7073.70 | 44 | 61920 |
| 12390 | 5065 | 4.20 | 4.20 | 65500 | 7652.00 | 7415.10 | 0 | 0 |
| 76950 | 4934 | 3.45 | 3.45 | 66000 | 8142.11 | 8230.00 | 4 | 13710 |
| 63210 | 1336 | 2.55 | 2.55 | 67500 | 9622.42 | 9314.35 | 0 | 2880 |
| 24420 | 211 | 2.25 | 2.25 | 69000 | 11110.12 | 10869.00 | 0 | 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.