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 date10 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying1431.78ICICIBANK · archived level
Strikes41Published for this date and expiry
ICICIBANK option chain
Calls and puts by strike · 10 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 18900 | 2 | 248.00 | 254.72 | 1180 | — | — | — | — |
| 103600 | 54 | 232.30 | 234.77 | 1200 | — | 0.20 | 8 | 117600 |
| 0 | 0 | 105.65 | 214.82 | 1220 | 0.01 | 0.25 | 0 | 14000 |
| 1400 | 0 | 196.20 | 194.89 | 1240 | 0.02 | 0.25 | 6 | 38500 |
| 1400 | 0 | 176.40 | 174.98 | 1260 | 0.07 | 0.25 | 28 | 91000 |
| 4900 | 0 | 166.55 | 165.05 | 1270 | 0.11 | 0.25 | 18 | 7000 |
| 1400 | 0 | 156.20 | 155.15 | 1280 | 0.25 | 0.25 | 45 | 140700 |
| 2800 | 0 | 146.90 | 145.29 | 1290 | 0.40 | 0.40 | 65 | 32900 |
| 39200 | 3 | 135.00 | 135.49 | 1300 | 0.45 | 0.45 | 418 | 412300 |
| 30800 | 1 | 130.35 | 125.77 | 1310 | 0.55 | 0.55 | 512 | 627200 |
| 20300 | 0 | 107.35 | 116.15 | 1320 | 0.80 | 0.80 | 281 | 473900 |
| 14000 | 2 | 103.00 | 106.69 | 1330 | 1.05 | 1.05 | 238 | 196700 |
| 36400 | 58 | 94.80 | 94.80 | 1340 | 1.45 | 1.45 | 670 | 447300 |
| 113400 | 81 | 87.50 | 87.50 | 1350 | 2.15 | 2.15 | 428 | 532000 |
| 73500 | 105 | 77.40 | 79.58 | 1360 | 2.75 | 2.75 | 357 | 907900 |
| 90300 | 74 | 67.35 | 71.14 | 1370 | 3.55 | 3.55 | 527 | 500500 |
| 156800 | 222 | 59.40 | 59.40 | 1380 | 4.65 | 4.65 | 1293 | 911400 |
| 102900 | 104 | 50.90 | 50.90 | 1390 | 6.15 | 6.15 | 1097 | 376600 |
| 939400 | 1617 | 43.00 | 43.00 | 1400 | 8.25 | 8.25 | 3932 | 1901200 |
| 305900 | 962 | 35.75 | 35.75 | 1410 | 11.00 | 11.00 | 1859 | 500500 |
| 944300 | 5082 | 29.20 | 29.20 | 1420 | 14.35 | 14.35 | 5381 | 1558900 |
| 1316000 | 6617 | 23.15 | 23.15 | 1430 | 18.65 | 18.65 | 4586 | 1535100 |
| 3955000 | 8241 | 18.20 | 18.20 | 1440 | 23.45 | 23.45 | 3844 | 1383900 |
| 4340000 | 7390 | 14.05 | 14.05 | 1450 | 29.75 | 29.75 | 2037 | 1794800 |
| 3231900 | 5480 | 10.65 | 10.65 | 1460 | 35.40 | 35.40 | 976 | 913500 |
| 1736000 | 2720 | 7.95 | 7.95 | 1470 | 42.95 | 42.95 | 394 | 349300 |
| 1339800 | 3378 | 6.00 | 6.00 | 1480 | 55.62 | 51.50 | 142 | 301000 |
| 445900 | 1916 | 4.55 | 4.55 | 1490 | 63.29 | 67.75 | 2 | 121100 |
| 2963800 | 2782 | 3.55 | 3.55 | 1500 | 68.00 | 68.00 | 36 | 917700 |
| 448000 | 474 | 2.65 | 2.65 | 1510 | 79.77 | 81.55 | 0 | 25900 |
| 564900 | 834 | 1.95 | 1.95 | 1520 | 88.49 | 90.70 | 0 | 35700 |
| 298900 | 184 | 1.45 | 1.45 | 1530 | 97.47 | 92.60 | 0 | 23100 |
| 450100 | 246 | 1.15 | 1.15 | 1540 | 106.66 | 111.95 | 0 | 11900 |
| 578200 | 187 | 0.90 | 0.90 | 1550 | 116.04 | 118.60 | 1 | 42700 |
| 473900 | 57 | 0.80 | 1.22 | 1560 | 125.56 | 123.40 | 3 | 30100 |
| 120400 | 37 | 0.65 | 0.87 | 1570 | 135.19 | 139.65 | 3 | 4200 |
| 144900 | 58 | 0.60 | 0.62 | 1580 | 144.91 | 149.50 | 2 | 0 |
| 517300 | 137 | 0.50 | 0.50 | 1600 | 164.54 | 162.65 | 0 | 12600 |
| 226800 | 36 | 0.35 | 0.14 | 1620 | 184.33 | 189.25 | 0 | 0 |
| 84700 | 21 | 0.25 | 0.06 | 1640 | 204.20 | 202.30 | 3 | 0 |
| 8400 | 8 | 0.30 | 0.30 | 1660 | 224.12 | 236.00 | 4 | 9800 |
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.