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 date7 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying1421.01ICICIBANK · archived level
Strikes41Published for this date and expiry
ICICIBANK option chain
Calls and puts by strike · 7 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 17500 | 0 | 266.25 | 244.53 | 1180 | — | — | — | — |
| 69300 | 23 | 229.10 | 229.10 | 1200 | 0.01 | 0.20 | 3 | 117600 |
| — | — | — | — | 1220 | 0.03 | 0.25 | 1 | 14000 |
| 1400 | 19 | 196.20 | 184.79 | 1240 | 0.40 | 0.40 | 15 | 38500 |
| 1400 | 6 | 176.40 | 165.00 | 1260 | 0.45 | 0.45 | 13 | 91000 |
| 4900 | 6 | 166.55 | 155.15 | 1270 | 0.36 | 0.55 | 11 | 4900 |
| 1400 | 6 | 156.20 | 145.37 | 1280 | 0.55 | 0.55 | 45 | 140700 |
| 2800 | 6 | 146.90 | 135.67 | 1290 | 0.80 | 0.80 | 76 | 47600 |
| 39900 | 24 | 131.10 | 131.10 | 1300 | 0.85 | 0.85 | 381 | 447300 |
| 30800 | 15 | 133.25 | 116.60 | 1310 | 1.00 | 1.00 | 441 | 627200 |
| 20300 | 16 | 107.35 | 107.30 | 1320 | 1.30 | 1.30 | 461 | 471800 |
| 14700 | 17 | 98.35 | 98.20 | 1330 | 1.80 | 1.80 | 176 | 184800 |
| 17500 | 24 | 89.15 | 89.36 | 1340 | 2.35 | 2.35 | 429 | 427700 |
| 111300 | 132 | 84.25 | 84.25 | 1350 | 3.15 | 3.15 | 684 | 535500 |
| 54600 | 96 | 75.05 | 75.05 | 1360 | 4.15 | 4.15 | 657 | 920500 |
| 63700 | 145 | 66.60 | 66.60 | 1370 | 5.35 | 5.35 | 744 | 480200 |
| 110600 | 238 | 58.25 | 58.25 | 1380 | 6.90 | 6.90 | 1554 | 896000 |
| 104300 | 150 | 49.35 | 49.35 | 1390 | 8.70 | 8.70 | 862 | 353500 |
| 959000 | 1677 | 42.50 | 42.50 | 1400 | 11.20 | 11.20 | 3891 | 1896300 |
| 322700 | 560 | 35.50 | 35.50 | 1410 | 14.30 | 14.30 | 1850 | 469700 |
| 870100 | 2799 | 29.55 | 29.55 | 1420 | 18.30 | 18.30 | 4110 | 1065400 |
| 1135400 | 4211 | 24.15 | 24.15 | 1430 | 22.75 | 22.75 | 5501 | 1298500 |
| 3399900 | 7911 | 19.30 | 19.30 | 1440 | 28.05 | 28.05 | 5414 | 1383200 |
| 4188100 | 8151 | 15.25 | 15.25 | 1450 | 34.05 | 34.05 | 5410 | 1828400 |
| 3362800 | 7166 | 11.95 | 11.95 | 1460 | 40.30 | 40.30 | 2614 | 902300 |
| 1685600 | 3597 | 9.25 | 9.25 | 1470 | 47.80 | 47.80 | 1656 | 420000 |
| 1285900 | 3588 | 7.05 | 7.05 | 1480 | 55.40 | 55.40 | 580 | 319900 |
| 357000 | 1997 | 5.45 | 5.45 | 1490 | 64.35 | 64.35 | 219 | 121800 |
| 2781800 | 5308 | 4.35 | 4.35 | 1500 | 72.40 | 72.40 | 368 | 923300 |
| 439600 | 1031 | 3.30 | 3.30 | 1510 | 81.55 | 81.55 | 100 | 25900 |
| 544600 | 1077 | 2.55 | 2.55 | 1520 | 90.70 | 90.70 | 99 | 35700 |
| 308700 | 562 | 1.85 | 1.85 | 1530 | 107.66 | 92.60 | 71 | 23100 |
| 444500 | 491 | 1.50 | 1.50 | 1540 | 111.95 | 111.95 | 34 | 11900 |
| 560700 | 697 | 1.30 | 1.30 | 1550 | 126.24 | 122.00 | 22 | 42700 |
| 478100 | 199 | 1.05 | 1.05 | 1560 | 129.60 | 129.60 | 19 | 30100 |
| 121100 | 48 | 0.85 | 0.85 | 1570 | 141.20 | 141.20 | 17 | 4200 |
| 137900 | 83 | 0.70 | 0.70 | 1580 | 151.05 | 151.05 | 16 | 1400 |
| 528500 | 276 | 0.65 | 0.65 | 1600 | 174.62 | 162.65 | 14 | 12600 |
| 224700 | 58 | 0.50 | 0.50 | 1620 | 189.25 | 189.25 | 6 | 0 |
| 86800 | 16 | 0.40 | 0.10 | 1640 | 214.20 | 194.75 | 3 | 2100 |
| 7000 | 6 | 0.30 | 0.30 | 1660 | 234.09 | 230.00 | 4 | 11200 |
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.