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 date14 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying1417.02ICICIBANK · archived level
Strikes41Published for this date and expiry
ICICIBANK option chain
Calls and puts by strike · 14 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 18900 | 0 | 248.00 | 239.18 | 1180 | — | — | — | — |
| 103600 | 0 | 223.50 | 219.21 | 1200 | 0.15 | 0.15 | 31 | 105700 |
| 0 | 0 | 105.65 | 199.25 | 1220 | — | 0.15 | 0 | 14000 |
| 1400 | 0 | 196.20 | 179.29 | 1240 | 0.01 | 0.15 | 0 | 38500 |
| 1400 | 0 | 176.40 | 159.35 | 1260 | 0.03 | 0.25 | 12 | 81200 |
| 4900 | 0 | 166.55 | 149.40 | 1270 | 0.05 | 0.20 | 0 | 9100 |
| 1400 | 0 | 156.20 | 139.46 | 1280 | 0.10 | 0.25 | 13 | 142800 |
| 2800 | 0 | 146.90 | 129.56 | 1290 | 0.45 | 0.45 | 9 | 56700 |
| 28000 | 22 | 119.30 | 119.71 | 1300 | 0.50 | 0.50 | 76 | 500500 |
| 28700 | 3 | 100.00 | 109.94 | 1310 | 0.45 | 0.45 | 274 | 638400 |
| 17500 | 0 | 102.00 | 100.29 | 1320 | 0.60 | 0.60 | 365 | 478800 |
| 14000 | 0 | 103.00 | 90.79 | 1330 | 0.80 | 0.80 | 200 | 168700 |
| 36400 | 0 | 94.80 | 81.51 | 1340 | 1.00 | 1.00 | 422 | 483700 |
| 163100 | 136 | 68.35 | 72.50 | 1350 | 1.45 | 1.45 | 825 | 573300 |
| 141400 | 145 | 60.60 | 60.60 | 1360 | 2.10 | 2.10 | 1099 | 924700 |
| 103600 | 78 | 52.00 | 52.00 | 1370 | 2.95 | 2.95 | 1619 | 535500 |
| 275800 | 387 | 43.05 | 43.05 | 1380 | 4.10 | 4.10 | 2112 | 1049300 |
| 196700 | 813 | 35.10 | 35.10 | 1390 | 5.95 | 5.95 | 2265 | 449400 |
| 1711500 | 5049 | 27.70 | 27.70 | 1400 | 8.60 | 8.60 | 6469 | 1850100 |
| 1017800 | 6480 | 21.15 | 21.15 | 1410 | 12.05 | 12.05 | 5058 | 1022000 |
| 2820300 | 9174 | 15.65 | 15.65 | 1420 | 16.60 | 16.60 | 4598 | 2076900 |
| 2993200 | 7100 | 11.15 | 11.15 | 1430 | 21.90 | 21.90 | 2379 | 1491000 |
| 4470200 | 4795 | 7.80 | 7.80 | 1440 | 28.40 | 28.40 | 1421 | 1379000 |
| 4760700 | 5667 | 5.55 | 5.55 | 1450 | 36.35 | 36.35 | 623 | 1909600 |
| 3033800 | 3554 | 3.70 | 3.70 | 1460 | 44.85 | 44.85 | 258 | 879200 |
| 1704500 | 2070 | 2.55 | 2.55 | 1470 | 53.05 | 53.05 | 60 | 347200 |
| 1151500 | 1356 | 1.85 | 1.85 | 1480 | 65.07 | 63.35 | 27 | 246400 |
| 439600 | 421 | 1.45 | 1.45 | 1490 | 73.73 | 64.00 | 0 | 121100 |
| 2711100 | 1960 | 1.20 | 1.20 | 1500 | 81.25 | 81.25 | 22 | 888300 |
| 428400 | 426 | 0.90 | 0.90 | 1510 | 91.95 | 81.55 | 0 | 25900 |
| 560700 | 384 | 0.70 | 0.70 | 1520 | 101.39 | 90.70 | 0 | 35700 |
| 201600 | 104 | 0.60 | 0.60 | 1530 | 110.99 | 92.60 | 0 | 23100 |
| 409500 | 71 | 0.50 | 0.50 | 1540 | 120.70 | 111.95 | 0 | 11900 |
| 513800 | 89 | 0.45 | 0.45 | 1550 | 130.49 | 133.00 | 0 | 42700 |
| 457100 | 26 | 0.30 | 0.22 | 1560 | 140.35 | 123.40 | 0 | 30100 |
| 111300 | 8 | 0.35 | 0.14 | 1570 | 150.25 | 139.65 | 0 | 4200 |
| 118300 | 26 | 0.45 | 0.45 | 1580 | 160.18 | 149.50 | 0 | 0 |
| 388500 | 28 | 0.30 | 0.30 | 1600 | 180.09 | 183.00 | 0 | 9100 |
| 218400 | 6 | 0.30 | 0.01 | 1620 | 200.03 | 189.25 | 0 | 0 |
| 72100 | 14 | 0.25 | 0.25 | 1640 | 219.99 | 202.30 | 0 | 0 |
| 7700 | 1 | 0.15 | — | 1660 | 239.95 | 228.00 | 0 | 7000 |
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.