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 date18 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying1412.00ICICIBANK · archived level
Strikes41Published for this date and expiry
ICICIBANK option chain
Calls and puts by strike · 18 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 18900 | 0 | 248.00 | 233.37 | 1180 | — | — | — | — |
| 103600 | 20 | 211.00 | 213.39 | 1200 | 0.20 | 0.20 | 24 | 112000 |
| 0 | 0 | 105.65 | 193.41 | 1220 | — | 0.15 | 0 | 14000 |
| 1400 | 0 | 196.20 | 173.44 | 1240 | — | 0.15 | 0 | 38500 |
| 700 | 1 | 152.00 | 153.46 | 1260 | — | 0.10 | 2 | 79800 |
| 4900 | 0 | 166.55 | 143.48 | 1270 | 0.01 | 0.20 | 0 | 9100 |
| 2100 | 2 | 134.40 | 133.50 | 1280 | 0.40 | 0.40 | 9 | 143500 |
| 2800 | 1 | 121.60 | 123.53 | 1290 | 0.03 | 0.30 | 2 | 56700 |
| 26600 | 3 | 112.00 | 113.58 | 1300 | 0.30 | 0.30 | 64 | 470400 |
| 29400 | 2 | 105.15 | 103.66 | 1310 | 0.25 | 0.25 | 23 | 624400 |
| 17500 | 5 | 93.10 | 93.81 | 1320 | 0.30 | 0.30 | 78 | 470400 |
| 14000 | 0 | 103.00 | 84.07 | 1330 | 0.45 | 0.45 | 78 | 169400 |
| 36400 | 0 | 94.80 | 74.49 | 1340 | 0.55 | 0.55 | 254 | 476000 |
| 163800 | 61 | 65.95 | 65.95 | 1350 | 0.80 | 0.80 | 450 | 566300 |
| 144900 | 19 | 54.55 | 54.55 | 1360 | 1.25 | 1.25 | 675 | 912100 |
| 105700 | 21 | 46.70 | 46.70 | 1370 | 1.85 | 1.85 | 1004 | 544600 |
| 243600 | 319 | 37.80 | 37.80 | 1380 | 2.80 | 2.80 | 1716 | 1008700 |
| 207200 | 637 | 29.60 | 29.60 | 1390 | 4.40 | 4.40 | 1821 | 539000 |
| 1530900 | 4449 | 22.40 | 22.40 | 1400 | 7.00 | 7.00 | 4397 | 1964900 |
| 1138200 | 5175 | 16.05 | 16.05 | 1410 | 10.75 | 10.75 | 4397 | 1142400 |
| 3159800 | 8675 | 11.10 | 11.10 | 1420 | 15.55 | 15.55 | 4606 | 2361100 |
| 2974300 | 4841 | 7.05 | 7.05 | 1430 | 21.50 | 21.50 | 1744 | 1411200 |
| 4501000 | 3457 | 4.30 | 4.30 | 1440 | 28.90 | 28.90 | 895 | 1341900 |
| 4865000 | 3521 | 3.00 | 3.00 | 1450 | 37.75 | 37.75 | 325 | 1628200 |
| 2916200 | 2772 | 1.95 | 1.95 | 1460 | 46.60 | 46.60 | 132 | 741300 |
| 1558900 | 1393 | 1.25 | 1.25 | 1470 | 56.25 | 56.25 | 4 | 338100 |
| 1056300 | 896 | 1.00 | 1.00 | 1480 | 67.97 | 70.00 | 4 | 243600 |
| 332500 | 231 | 0.75 | 0.75 | 1490 | 77.33 | 64.00 | 0 | 121100 |
| 2180500 | 1039 | 0.60 | 0.60 | 1500 | 86.90 | 86.40 | 16 | 877800 |
| 339500 | 98 | 0.50 | 0.50 | 1510 | 96.62 | 81.55 | 0 | 25900 |
| 424200 | 177 | 0.45 | 0.45 | 1520 | 106.45 | 108.00 | 4 | 35700 |
| 173600 | 61 | 0.35 | 0.35 | 1530 | 116.34 | 92.60 | 0 | 23100 |
| 388500 | 49 | 0.30 | 0.30 | 1540 | 126.28 | 111.95 | 0 | 11900 |
| 455000 | 104 | 0.25 | 0.25 | 1550 | 136.24 | 133.00 | 0 | 42700 |
| 427700 | 132 | 0.20 | 0.02 | 1560 | 146.21 | 123.40 | 0 | 30100 |
| 104300 | 16 | 0.20 | 0.20 | 1570 | 156.19 | 139.65 | 0 | 4200 |
| 106400 | 25 | 0.20 | 0.20 | 1580 | 166.17 | 149.50 | 0 | 0 |
| 289800 | 188 | 0.20 | 0.20 | 1600 | 186.15 | 183.00 | 0 | 9100 |
| 357700 | 244 | 0.30 | 0.30 | 1620 | 206.12 | 189.25 | 0 | 0 |
| 70700 | 0 | 0.25 | — | 1640 | 226.10 | 202.30 | 0 | 0 |
| 7700 | 0 | 0.15 | — | 1660 | 246.08 | 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.