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 date5 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying1450.06ICICIBANK · archived level
Strikes41Published for this date and expiry
ICICIBANK option chain
Calls and puts by strike · 5 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 17500 | 0 | 266.25 | 273.97 | 1180 | — | — | — | — |
| 59500 | 8 | 239.50 | 254.04 | 1200 | 0.25 | 0.25 | 54 | 122500 |
| — | — | — | — | 1220 | 0.01 | 0.30 | 0 | 14000 |
| 1400 | 0 | 185.00 | 214.21 | 1240 | 0.25 | 0.25 | 9 | 58100 |
| 1400 | 0 | 162.00 | 194.34 | 1260 | 0.10 | 0.35 | 2 | 98700 |
| 2800 | 0 | 166.00 | 184.43 | 1270 | 0.25 | 0.25 | 4 | 10500 |
| 1400 | 0 | 152.00 | 174.55 | 1280 | 0.25 | 0.40 | 37 | 144900 |
| 700 | 0 | 132.00 | 164.71 | 1290 | 0.50 | 0.50 | 70 | 33600 |
| 44100 | 0 | 145.00 | 154.93 | 1300 | 0.60 | 0.60 | 531 | 476000 |
| 32200 | 0 | 114.95 | 145.22 | 1310 | 0.65 | 0.65 | 271 | 631400 |
| 20300 | 0 | 113.35 | 135.60 | 1320 | 1.10 | 1.10 | 219 | 459900 |
| 14000 | 0 | 92.45 | 126.10 | 1330 | 1.45 | 1.45 | 264 | 151200 |
| 17500 | 0 | 85.65 | 116.75 | 1340 | 1.70 | 1.70 | 308 | 406000 |
| 112000 | 0 | 97.15 | 107.59 | 1350 | 2.50 | 2.50 | 584 | 492100 |
| 45500 | 35 | 88.35 | 88.35 | 1360 | 3.25 | 3.25 | 427 | 898800 |
| 30100 | 0 | 78.45 | 89.96 | 1370 | 4.20 | 4.20 | 380 | 472500 |
| 72800 | 111 | 70.25 | 70.25 | 1380 | 5.40 | 5.40 | 843 | 910000 |
| 74200 | 130 | 61.90 | 61.90 | 1390 | 6.85 | 6.85 | 1103 | 277200 |
| 676900 | 607 | 52.70 | 52.70 | 1400 | 8.80 | 8.80 | 6433 | 1873900 |
| 261800 | 252 | 44.75 | 44.75 | 1410 | 11.20 | 11.20 | 1769 | 449400 |
| 605500 | 1023 | 38.75 | 38.75 | 1420 | 14.30 | 14.30 | 2252 | 882000 |
| 821100 | 2130 | 32.50 | 32.50 | 1430 | 17.75 | 17.75 | 3514 | 1382500 |
| 2589300 | 6285 | 26.50 | 26.50 | 1440 | 22.05 | 22.05 | 4822 | 1392300 |
| 4287500 | 10379 | 21.60 | 21.60 | 1450 | 26.95 | 26.95 | 5314 | 1667400 |
| 2983400 | 5767 | 17.15 | 17.15 | 1460 | 32.40 | 32.40 | 2163 | 599900 |
| 1581300 | 2386 | 13.35 | 13.35 | 1470 | 38.60 | 38.60 | 605 | 251300 |
| 1272600 | 2834 | 10.35 | 10.35 | 1480 | 45.35 | 45.35 | 413 | 193200 |
| 411600 | 1724 | 8.00 | 8.00 | 1490 | 53.75 | 53.75 | 227 | 98000 |
| 2488500 | 3253 | 6.20 | 6.20 | 1500 | 60.80 | 60.80 | 488 | 880600 |
| 465500 | 585 | 4.60 | 4.60 | 1510 | 67.02 | 87.10 | 0 | 1400 |
| 698600 | 707 | 3.50 | 3.50 | 1520 | 77.00 | 77.00 | 24 | 14000 |
| 263200 | 432 | 2.60 | 2.60 | 1530 | 82.81 | 103.60 | 0 | 1400 |
| 452200 | 350 | 1.85 | 1.85 | 1540 | 91.21 | 104.85 | 0 | 4900 |
| 560000 | 565 | 1.50 | 1.50 | 1550 | 99.87 | 104.40 | 2 | 40600 |
| 473900 | 76 | 1.20 | 1.20 | 1560 | 108.76 | 135.85 | 0 | 29400 |
| 121800 | 47 | 1.00 | 1.00 | 1570 | 117.86 | 148.00 | 0 | 4200 |
| 123200 | 57 | 0.80 | 0.80 | 1580 | 127.12 | 281.20 | 0 | 0 |
| 470400 | 187 | 0.65 | 0.65 | 1600 | 146.05 | 171.00 | 0 | 11200 |
| 245000 | 42 | 0.55 | 0.55 | 1620 | 165.37 | 319.15 | 0 | 0 |
| 83300 | 3 | 0.30 | 0.43 | 1640 | 184.94 | 338.35 | 0 | 0 |
| 7000 | 0 | 0.40 | 0.23 | 1660 | 204.67 | 218.00 | 2 | 8400 |
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.