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 date31 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying58024.95BANKNIFTY · archived level
Strikes143Published for this date and expiry
BANKNIFTY option chain
Calls and puts by strike · 31 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 13878.45 | 14733.55 | 43500 | 4.80 | 4.80 | 1054 | 145950 |
| 23250 | 0 | 12620.00 | 13240.74 | 45000 | 6.85 | 6.85 | 269 | 183960 |
| 0 | 0 | 11298.00 | 11747.95 | 46500 | 8.05 | 8.05 | 392 | 20130 |
| 8160 | 2 | 9643.45 | 10255.34 | 48000 | 9.65 | 9.65 | 2214 | 91350 |
| 2220 | 0 | 8880.00 | 9260.77 | 49000 | 11.50 | 11.50 | 1882 | 35970 |
| 90 | 0 | 8160.00 | 8763.93 | 49500 | 12.90 | 12.90 | 1446 | 36630 |
| 112380 | 61 | 7787.55 | 7787.55 | 50000 | 14.00 | 14.00 | 4660 | 427950 |
| 120 | 0 | 7000.00 | 7772.37 | 50500 | 14.85 | 14.85 | 1282 | 10380 |
| 8220 | 1 | 6541.15 | 7278.54 | 51000 | 15.40 | 15.40 | 5018 | 228900 |
| 0 | 0 | 7157.85 | 6786.95 | 51500 | 15.95 | 15.95 | 4477 | 68340 |
| 0 | 0 | 7072.05 | 6688.99 | 51600 | 15.95 | 15.95 | 146 | 2310 |
| 0 | 0 | 6986.65 | 6591.16 | 51700 | 16.75 | 16.75 | 24 | 180 |
| 0 | 0 | 6901.65 | 6493.49 | 51800 | 20.14 | 364.20 | 0 | 0 |
| 0 | 0 | 6817.05 | 6395.97 | 51900 | 22.15 | 378.05 | 0 | 0 |
| 13260 | 4 | 5900.00 | 6298.63 | 52000 | 18.15 | 18.15 | 8778 | 326850 |
| 0 | 0 | 6649.05 | 6201.47 | 52100 | 18.80 | 18.80 | 420 | 9720 |
| 0 | 0 | 6565.65 | 6104.51 | 52200 | 29.24 | 422.10 | 0 | 0 |
| 0 | 0 | 6482.70 | 6007.75 | 52300 | 32.01 | 437.60 | 0 | 0 |
| 0 | 0 | 6400.20 | 5911.22 | 52400 | 35.00 | 453.55 | 0 | 0 |
| 330 | 0 | 5478.60 | 5814.93 | 52500 | 21.20 | 21.20 | 3582 | 93840 |
| 0 | 0 | 6236.45 | 5718.88 | 52600 | 24.80 | 24.80 | 95 | 2010 |
| 0 | 0 | 6155.30 | 5623.10 | 52700 | 45.44 | 504.05 | 0 | 0 |
| 0 | 0 | 6074.55 | 5527.61 | 52800 | 49.47 | 521.75 | 0 | 0 |
| 0 | 0 | 5994.30 | 5432.42 | 52900 | 53.79 | 539.95 | 0 | 0 |
| 35760 | 35 | 4846.45 | 4846.45 | 53000 | 25.35 | 25.35 | 9042 | 292170 |
| 0 | 0 | 5835.15 | 5242.99 | 53100 | 63.41 | 577.80 | 0 | 0 |
| 0 | 0 | 5756.35 | 5148.80 | 53200 | 68.74 | 597.40 | 0 | 0 |
| 0 | 0 | 5678.00 | 5054.97 | 53300 | 74.43 | 617.55 | 0 | 0 |
| 0 | 0 | 5600.15 | 4961.54 | 53400 | 80.52 | 638.15 | 0 | 0 |
| 5100 | 0 | 4675.00 | 4868.52 | 53500 | 32.05 | 32.05 | 6388 | 198030 |
| 30 | 0 | 4150.00 | 4775.92 | 53600 | 93.94 | 680.90 | 0 | 0 |
| 0 | 0 | 5369.65 | 4683.78 | 53700 | 101.32 | 703.05 | 0 | 0 |
| 0 | 0 | 5293.85 | 4592.11 | 53800 | 109.17 | 725.75 | 0 | 0 |
| 0 | 0 | 5218.60 | 4500.93 | 53900 | 117.51 | 748.95 | 0 | 0 |
| 64290 | 250 | 3882.90 | 3882.90 | 54000 | 42.60 | 42.60 | 20229 | 632460 |
| 0 | 0 | 5069.65 | 4320.13 | 54100 | 135.75 | 796.95 | 0 | 0 |
| 0 | 0 | 4998.15 | 4230.56 | 54200 | 145.71 | 823.90 | 0 | 0 |
| 270 | 2 | 3600.00 | 4141.57 | 54300 | 156.24 | 849.15 | 0 | 0 |
| 0 | 0 | 4852.25 | 4053.19 | 54400 | 52.40 | 52.40 | 2591 | 57630 |
| 4050 | 11 | 3424.00 | 3424.00 | 54500 | 57.25 | 57.25 | 14058 | 168240 |
| 0 | 0 | 4708.60 | 3878.33 | 54600 | 191.56 | 928.20 | 0 | 0 |
| 0 | 0 | 4637.60 | 3791.90 | 54700 | 204.65 | 955.70 | 0 | 0 |
| 0 | 0 | 4564.90 | 3706.17 | 54800 | 72.65 | 72.65 | 3883 | 63510 |
| 0 | 0 | 4495.20 | 3621.16 | 54900 | 232.95 | 1010.25 | 0 | 0 |
| 61350 | 505 | 2968.15 | 2968.15 | 55000 | 83.10 | 83.10 | 26738 | 620220 |
| 270 | 2 | 2665.00 | 3453.40 | 55100 | 264.23 | 1069.60 | 0 | 0 |
| 0 | 0 | 4289.75 | 3370.70 | 55200 | 98.25 | 98.25 | 2953 | 71670 |
| 0 | 0 | 4222.45 | 3288.81 | 55300 | 105.45 | 105.45 | 1051 | 6630 |
| 0 | 0 | 4155.75 | 3207.77 | 55400 | 114.65 | 114.65 | 1660 | 42870 |
| 14430 | 100 | 2490.25 | 2490.25 | 55500 | 121.75 | 121.75 | 23119 | 496320 |
| 0 | 0 | 4024.15 | 3048.28 | 55600 | 134.40 | 134.40 | 1411 | 15450 |
| 30 | 0 | 2883.45 | 2969.88 | 55700 | 146.60 | 146.60 | 1292 | 13230 |
| 720 | 2 | 2043.95 | 2892.41 | 55800 | 152.60 | 152.60 | 4184 | 64260 |
| 300 | 4 | 2110.00 | 2110.00 | 55900 | 170.70 | 170.70 | 2868 | 21420 |
| 62610 | 1011 | 2040.15 | 2040.15 | 56000 | 183.95 | 183.95 | 30267 | 696780 |
| 480 | 3 | 1922.35 | 2668.00 | 56100 | 201.65 | 201.65 | 2948 | 20220 |
| 1020 | 34 | 1879.20 | 1879.20 | 56200 | 217.80 | 217.80 | 4799 | 49860 |
| 210 | 8 | 1772.00 | 2519.18 | 56300 | 234.25 | 234.25 | 5086 | 32160 |
| 1050 | 53 | 1685.55 | 2447.73 | 56400 | 251.90 | 251.90 | 4832 | 39060 |
| 56430 | 1724 | 1644.80 | 1644.80 | 56500 | 266.90 | 266.90 | 20849 | 454470 |
| 2280 | 196 | 1579.10 | 1579.10 | 56600 | 291.35 | 291.35 | 3771 | 48090 |
| 24660 | 231 | 1491.65 | 1491.65 | 56700 | 314.00 | 314.00 | 4840 | 55170 |
| 4230 | 351 | 1420.50 | 1420.50 | 56800 | 342.70 | 342.70 | 8546 | 61200 |
| 4800 | 851 | 1330.25 | 1330.25 | 56900 | 363.00 | 363.00 | 9613 | 37260 |
| 236250 | 19126 | 1258.85 | 1258.85 | 57000 | 389.15 | 389.15 | 54648 | 793260 |
| 14790 | 4747 | 1179.10 | 1179.10 | 57100 | 422.45 | 422.45 | 12646 | 67200 |
| 65010 | 21745 | 1116.00 | 1116.00 | 57200 | 458.80 | 458.80 | 36031 | 219480 |
| 92760 | 44980 | 1047.55 | 1047.55 | 57300 | 492.45 | 492.45 | 74052 | 380490 |
| 125880 | 46337 | 988.25 | 988.25 | 57400 | 528.90 | 528.90 | 74287 | 373080 |
| 1883130 | 82137 | 928.50 | 928.50 | 57500 | 558.30 | 558.30 | 96745 | 1921980 |
| 165150 | 26926 | 873.60 | 873.60 | 57600 | 605.95 | 605.95 | 27647 | 130170 |
| 252300 | 24149 | 816.90 | 816.90 | 57700 | 653.00 | 653.00 | 20335 | 179880 |
| 285180 | 33334 | 752.90 | 752.90 | 57800 | 697.55 | 697.55 | 28181 | 263190 |
| 203130 | 19477 | 710.50 | 710.50 | 57900 | 736.30 | 736.30 | 11671 | 130350 |
| 1242150 | 97645 | 661.25 | 661.25 | 58000 | 771.55 | 771.55 | 38518 | 1051740 |
| 123360 | 8376 | 610.80 | 610.80 | 58100 | 839.80 | 839.80 | 4435 | 61530 |
| 132930 | 13133 | 562.65 | 562.65 | 58200 | 885.60 | 885.60 | 2987 | 78150 |
| 177240 | 21921 | 521.90 | 521.90 | 58300 | 939.65 | 939.65 | 1923 | 59670 |
| 97080 | 13482 | 480.00 | 480.00 | 58400 | 1005.60 | 1005.60 | 853 | 33270 |
| 606690 | 51198 | 441.90 | 441.90 | 58500 | 1067.30 | 1067.30 | 4047 | 264300 |
| 74670 | 6361 | 407.80 | 407.80 | 58600 | 1128.25 | 1128.25 | 372 | 34110 |
| 50280 | 8513 | 366.55 | 366.55 | 58700 | 1196.55 | 1196.55 | 299 | 11400 |
| 103110 | 7672 | 334.60 | 334.60 | 58800 | 1277.10 | 1277.10 | 1044 | 49290 |
| 47310 | 5887 | 306.80 | 306.80 | 58900 | 1300.15 | 1300.15 | 82 | 18450 |
| 817950 | 41351 | 276.05 | 276.05 | 59000 | 1393.00 | 1393.00 | 2445 | 323940 |
| 25290 | 3478 | 249.30 | 249.30 | 59100 | 1747.20 | 1482.00 | 15 | 1830 |
| 53340 | 4766 | 225.10 | 225.10 | 59200 | 1808.07 | 1640.00 | 2 | 1200 |
| 24180 | 4245 | 203.60 | 203.60 | 59300 | 1646.70 | 1646.70 | 25 | 870 |
| 32280 | 3542 | 186.30 | 186.30 | 59400 | 1933.21 | 1784.70 | 0 | 1200 |
| 454140 | 26632 | 167.30 | 167.30 | 59500 | 1774.70 | 1774.70 | 78 | 37860 |
| 40470 | 2594 | 148.60 | 148.60 | 59600 | 2062.80 | 1819.85 | 0 | 120 |
| 36030 | 5408 | 136.50 | 136.50 | 59700 | 2129.22 | 2105.35 | 9 | 450 |
| 170010 | 4882 | 121.15 | 121.15 | 59800 | 2196.72 | 2006.10 | 0 | 210 |
| 42390 | 2388 | 107.85 | 107.85 | 59900 | 2265.26 | 2165.55 | 4 | 540 |
| 897150 | 39688 | 97.40 | 97.40 | 60000 | 2206.05 | 2206.05 | 1840 | 346830 |
| 45270 | 2860 | 85.55 | 85.55 | 60100 | 2405.43 | 2413.10 | 0 | 270 |
| 23760 | 1832 | 76.30 | 76.30 | 60200 | 2477.03 | 2550.00 | 1 | 180 |
| 23250 | 2149 | 69.30 | 69.30 | 60300 | 2549.60 | 3489.75 | 0 | 0 |
| 37230 | 3048 | 60.40 | 60.40 | 60400 | 2623.13 | 3552.70 | 0 | 0 |
| 414930 | 16990 | 56.20 | 56.20 | 60500 | 2650.00 | 2650.00 | 8 | 9540 |
| 0 | 0 | 1552.75 | 491.47 | 60600 | 2775.92 | 3680.35 | 0 | 0 |
| 0 | 0 | 1519.00 | 465.95 | 60700 | 2849.92 | 3745.00 | 0 | 0 |
| 0 | 0 | 1485.75 | 443.62 | 60800 | 2927.12 | 3810.25 | 0 | 0 |
| 0 | 0 | 1453.10 | 422.16 | 60900 | 3005.17 | 3876.05 | 0 | 0 |
| 553020 | 18500 | 32.80 | 32.80 | 61000 | 3094.30 | 3094.30 | 148 | 60960 |
| 0 | 0 | 1389.40 | 381.72 | 61100 | 3163.77 | 4009.30 | 0 | 0 |
| 0 | 0 | 1358.35 | 362.70 | 61200 | 3244.27 | 4076.75 | 0 | 0 |
| 0 | 0 | 1327.90 | 344.45 | 61300 | 3325.55 | 4144.70 | 0 | 0 |
| 0 | 0 | 1297.95 | 326.95 | 61400 | 3407.57 | 4213.25 | 0 | 0 |
| 356970 | 12066 | 20.25 | 20.25 | 61500 | 3630.65 | 3630.65 | 15 | 11880 |
| 0 | 0 | 1239.60 | 294.14 | 61600 | 3573.79 | 4351.85 | 0 | 0 |
| 0 | 0 | 1211.20 | 278.77 | 61700 | 3657.95 | 4421.90 | 0 | 0 |
| 0 | 0 | 1183.35 | 264.07 | 61800 | 3742.77 | 4492.50 | 0 | 0 |
| 0 | 0 | 1156.00 | 250.02 | 61900 | 3828.24 | 4563.60 | 0 | 0 |
| 377730 | 13812 | 14.15 | 14.15 | 62000 | 4145.00 | 4145.00 | 17 | 85950 |
| 0 | 0 | 1102.75 | 223.78 | 62100 | 4001.04 | 4707.30 | 0 | 0 |
| 0 | 0 | 1076.90 | 211.55 | 62200 | 4088.33 | 4779.90 | 0 | 0 |
| 0 | 0 | 1051.50 | 199.88 | 62300 | 4176.18 | 4853.00 | 0 | 0 |
| 0 | 0 | 1029.20 | 188.76 | 62400 | 4264.58 | 4929.15 | 0 | 0 |
| 72420 | 6493 | 10.40 | 10.40 | 62500 | 4511.80 | 4511.80 | 1 | 3210 |
| 0 | 0 | 981.05 | 168.08 | 62600 | 4442.95 | 5077.95 | 0 | 0 |
| 0 | 0 | 957.70 | 158.49 | 62700 | 4532.87 | 5153.10 | 0 | 0 |
| 0 | 0 | 934.80 | 149.37 | 62800 | 4623.27 | 5228.65 | 0 | 0 |
| 0 | 0 | 912.35 | 140.69 | 62900 | 4714.12 | 5304.65 | 0 | 0 |
| 257130 | 4999 | 8.90 | 8.90 | 63000 | 4805.40 | 5104.00 | 42 | 53880 |
| 0 | 0 | 866.35 | 124.64 | 63100 | 4897.11 | 5455.60 | 0 | 0 |
| 0 | 0 | 845.10 | 117.22 | 63200 | 4989.21 | 5532.80 | 0 | 0 |
| 0 | 0 | 824.30 | 110.19 | 63300 | 5081.70 | 5610.45 | 0 | 0 |
| 0 | 0 | 803.90 | 103.53 | 63400 | 5174.56 | 5688.50 | 0 | 0 |
| 23220 | 2580 | 7.15 | 7.15 | 63500 | 5267.77 | 5657.90 | 0 | 120 |
| 0 | 0 | 764.35 | 91.25 | 63600 | 5361.31 | 5845.90 | 0 | 0 |
| 0 | 0 | 745.15 | 85.60 | 63700 | 5455.19 | 5925.20 | 0 | 0 |
| 0 | 0 | 726.40 | 80.26 | 63800 | 5549.37 | 6004.90 | 0 | 0 |
| 0 | 0 | 708.00 | 75.21 | 63900 | 5643.84 | 6084.95 | 0 | 0 |
| 124620 | 2076 | 6.50 | 6.50 | 64000 | 5738.60 | 5940.80 | 0 | 4140 |
| 0 | 0 | 672.40 | 65.95 | 64100 | 5833.62 | 6246.30 | 0 | 0 |
| 0 | 0 | 655.15 | 61.71 | 64200 | 5928.90 | 6327.50 | 0 | 0 |
| 8790 | 513 | 5.50 | 5.50 | 64500 | 6216.15 | 6700.00 | 0 | 840 |
| 94170 | 2883 | 4.40 | 4.40 | 65000 | 7049.50 | 7049.50 | 117 | 63420 |
| 15330 | 930 | 3.95 | 3.95 | 65500 | 7185.80 | 7415.10 | 0 | 0 |
| 73380 | 4202 | 3.25 | 3.25 | 66000 | 7675.67 | 8230.00 | 0 | 13710 |
| 64290 | 1624 | 2.25 | 2.25 | 67500 | 9156.57 | 9314.35 | 0 | 2880 |
| 27270 | 285 | 2.15 | 2.15 | 69000 | 10645.60 | 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.