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 date11 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying1429.60ICICIBANK · archived level
Strikes41Published for this date and expiry
ICICIBANK option chain
Calls and puts by strike · 11 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 18900 | 0 | 248.00 | 252.34 | 1180 | — | — | — | — |
| 103600 | 4 | 223.50 | 232.39 | 1200 | — | 0.15 | 27 | 107100 |
| 0 | 0 | 105.65 | 212.44 | 1220 | — | 0.25 | 0 | 14000 |
| 1400 | 0 | 196.20 | 192.49 | 1240 | 0.02 | 0.20 | 3 | 39200 |
| 1400 | 0 | 176.40 | 172.58 | 1260 | 0.05 | 0.30 | 4 | 91000 |
| 4900 | 0 | 166.55 | 162.64 | 1270 | 0.09 | 0.25 | 12 | 9100 |
| 1400 | 0 | 156.20 | 152.72 | 1280 | 0.15 | 0.35 | 2 | 140700 |
| 2800 | 0 | 146.90 | 142.85 | 1290 | 0.25 | 0.35 | 59 | 42700 |
| 39200 | 0 | 135.00 | 133.03 | 1300 | 0.40 | 0.40 | 566 | 410200 |
| 30800 | 0 | 130.35 | 123.28 | 1310 | 0.64 | 0.45 | 249 | 626500 |
| 20300 | 0 | 107.35 | 113.64 | 1320 | 0.55 | 0.55 | 71 | 475300 |
| 14000 | 0 | 103.00 | 104.14 | 1330 | 0.90 | 0.90 | 60 | 189700 |
| 36400 | 0 | 94.80 | 94.83 | 1340 | 1.15 | 1.15 | 218 | 477400 |
| 144900 | 89 | 81.60 | 81.60 | 1350 | 1.70 | 1.70 | 458 | 529200 |
| 73500 | 0 | 77.40 | 76.96 | 1360 | 2.40 | 2.40 | 179 | 914200 |
| 92400 | 104 | 63.65 | 63.65 | 1370 | 3.10 | 3.10 | 704 | 548100 |
| 156800 | 58 | 54.45 | 54.45 | 1380 | 4.35 | 4.35 | 901 | 891100 |
| 104300 | 95 | 46.65 | 46.65 | 1390 | 6.00 | 6.00 | 865 | 393400 |
| 1015700 | 1123 | 38.65 | 38.65 | 1400 | 8.05 | 8.05 | 2523 | 1842400 |
| 333900 | 929 | 31.65 | 31.65 | 1410 | 10.85 | 10.85 | 1788 | 602700 |
| 1138900 | 5158 | 25.20 | 25.20 | 1420 | 14.80 | 14.80 | 4815 | 1603700 |
| 1488900 | 4766 | 19.75 | 19.75 | 1430 | 19.10 | 19.10 | 3336 | 1529500 |
| 4442200 | 5237 | 14.85 | 14.85 | 1440 | 24.30 | 24.30 | 2436 | 1341200 |
| 4427500 | 4152 | 11.45 | 11.45 | 1450 | 30.50 | 30.50 | 1023 | 1768200 |
| 3198300 | 2669 | 8.35 | 8.35 | 1460 | 38.30 | 38.30 | 222 | 868000 |
| 1620500 | 1341 | 6.10 | 6.10 | 1470 | 44.35 | 44.35 | 146 | 366100 |
| 1197000 | 1878 | 4.50 | 4.50 | 1480 | 54.85 | 54.85 | 44 | 291900 |
| 455700 | 713 | 3.40 | 3.40 | 1490 | 64.47 | 67.75 | 0 | 121100 |
| 2991100 | 1829 | 2.65 | 2.65 | 1500 | 72.71 | 74.90 | 8 | 914900 |
| 429100 | 170 | 2.00 | 2.00 | 1510 | 81.29 | 81.55 | 0 | 25900 |
| 606200 | 392 | 1.45 | 1.45 | 1520 | 90.16 | 90.70 | 0 | 35700 |
| 294700 | 101 | 1.10 | 1.10 | 1530 | 99.28 | 92.60 | 0 | 23100 |
| 444500 | 157 | 0.90 | 0.90 | 1540 | 108.60 | 111.95 | 0 | 11900 |
| 560000 | 203 | 0.70 | 0.70 | 1550 | 118.08 | 118.60 | 0 | 42700 |
| 469000 | 61 | 0.60 | 0.60 | 1560 | 127.69 | 123.40 | 0 | 30100 |
| 114800 | 23 | 0.45 | 0.64 | 1570 | 137.39 | 139.65 | 0 | 4200 |
| 126700 | 63 | 0.45 | 0.44 | 1580 | 147.17 | 149.50 | 0 | 0 |
| 421400 | 317 | 0.40 | 0.40 | 1600 | 166.89 | 162.65 | 0 | 12600 |
| 221900 | 51 | 0.35 | 0.35 | 1620 | 186.73 | 189.25 | 0 | 0 |
| 82600 | 14 | 0.30 | 0.04 | 1640 | 206.63 | 202.30 | 0 | 0 |
| 8400 | 7 | 0.25 | 0.01 | 1660 | 226.56 | 240.00 | 1 | 10500 |
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.