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 date17 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying1415.31ICICIBANK · archived level
Strikes41Published for this date and expiry
ICICIBANK option chain
Calls and puts by strike · 17 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 18900 | 0 | 248.00 | 236.88 | 1180 | — | — | — | — |
| 103600 | 0 | 223.50 | 216.90 | 1200 | 0.55 | 0.55 | 62 | 112000 |
| 0 | 0 | 105.65 | 196.93 | 1220 | — | 0.15 | 0 | 14000 |
| 1400 | 0 | 196.20 | 176.96 | 1240 | — | 0.15 | 0 | 38500 |
| 700 | 1 | 164.00 | 156.99 | 1260 | 0.15 | 0.15 | 4 | 80500 |
| 4900 | 0 | 166.55 | 147.01 | 1270 | 0.01 | 0.20 | 0 | 9100 |
| 1400 | 0 | 156.20 | 137.03 | 1280 | 0.30 | 0.30 | 18 | 145600 |
| 2800 | 0 | 146.90 | 127.07 | 1290 | 0.05 | 0.45 | 0 | 56700 |
| 27300 | 1 | 115.00 | 117.14 | 1300 | 0.40 | 0.40 | 168 | 489300 |
| 28700 | 0 | 100.00 | 107.25 | 1310 | 0.35 | 0.35 | 32 | 627200 |
| 17500 | 0 | 102.00 | 97.43 | 1320 | 0.45 | 0.45 | 166 | 472500 |
| 14000 | 0 | 103.00 | 87.72 | 1330 | 0.60 | 0.60 | 191 | 183400 |
| 36400 | 0 | 94.80 | 78.19 | 1340 | 0.80 | 0.80 | 275 | 498400 |
| 161700 | 10 | 73.50 | 73.50 | 1350 | 1.10 | 1.10 | 306 | 576800 |
| 137200 | 12 | 65.10 | 59.94 | 1360 | 1.45 | 1.45 | 452 | 919800 |
| 105700 | 31 | 51.00 | 51.00 | 1370 | 2.05 | 2.05 | 1043 | 529900 |
| 257600 | 51 | 42.65 | 42.65 | 1380 | 3.00 | 3.00 | 889 | 986300 |
| 201600 | 140 | 35.40 | 35.40 | 1390 | 4.30 | 4.30 | 1163 | 450800 |
| 1442700 | 3057 | 28.30 | 28.30 | 1400 | 6.50 | 6.50 | 3593 | 1847300 |
| 884800 | 3976 | 21.30 | 21.30 | 1410 | 9.50 | 9.50 | 4016 | 1073100 |
| 2760800 | 10061 | 15.65 | 15.65 | 1420 | 13.80 | 13.80 | 4771 | 2192400 |
| 2930200 | 5709 | 10.95 | 10.95 | 1430 | 18.95 | 18.95 | 1804 | 1447600 |
| 4486300 | 4782 | 7.30 | 7.30 | 1440 | 25.05 | 25.05 | 1824 | 1264900 |
| 4678800 | 3700 | 4.95 | 4.95 | 1450 | 32.75 | 32.75 | 956 | 1621900 |
| 3031700 | 2975 | 3.15 | 3.15 | 1460 | 41.00 | 41.00 | 488 | 753200 |
| 1618400 | 1865 | 2.15 | 2.15 | 1470 | 56.55 | 47.50 | 27 | 340900 |
| 1071700 | 870 | 1.50 | 1.50 | 1480 | 65.31 | 57.65 | 1 | 245700 |
| 377300 | 486 | 1.10 | 1.10 | 1490 | 74.43 | 64.00 | 0 | 121100 |
| 2379300 | 1727 | 0.90 | 0.90 | 1500 | 77.50 | 77.50 | 10 | 887600 |
| 366100 | 334 | 0.75 | 0.75 | 1510 | 93.38 | 81.55 | 0 | 25900 |
| 457800 | 306 | 0.60 | 0.60 | 1520 | 103.10 | 90.70 | 0 | 35700 |
| 182700 | 128 | 0.45 | 0.45 | 1530 | 112.91 | 92.60 | 0 | 23100 |
| 399700 | 124 | 0.35 | 0.35 | 1540 | 122.79 | 111.95 | 0 | 11900 |
| 488600 | 86 | 0.25 | 0.25 | 1550 | 132.72 | 133.00 | 0 | 42700 |
| 436100 | 423 | 0.20 | 0.20 | 1560 | 142.67 | 123.40 | 0 | 30100 |
| 107100 | 13 | 0.15 | 0.02 | 1570 | 152.63 | 139.65 | 0 | 4200 |
| 114100 | 23 | 0.30 | 0.01 | 1580 | 162.61 | 149.50 | 0 | 0 |
| 360500 | 119 | 0.30 | — | 1600 | 182.57 | 183.00 | 0 | 9100 |
| 219100 | 54 | 0.25 | — | 1620 | 202.54 | 189.25 | 0 | 0 |
| 70700 | 10 | 0.25 | — | 1640 | 222.51 | 202.30 | 0 | 0 |
| 7700 | 1 | 0.15 | — | 1660 | 242.49 | 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.