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 date26 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1430.03ICICIBANK · archived level
Strikes39Published for this date and expiry
ICICIBANK option chain
Calls and puts by strike · 26 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 201.20 | 237.48 | 1200 | 0.40 | 0.40 | 12 | 8400 |
| 0 | 0 | 184.05 | 217.77 | 1220 | 0.35 | 0.35 | 14 | 7700 |
| 0 | 0 | 167.50 | 198.19 | 1240 | 0.61 | 0.45 | 5 | 700 |
| 19600 | 0 | 169.00 | 178.82 | 1260 | 0.50 | 0.50 | 20 | 9100 |
| 2100 | 0 | 145.55 | 159.79 | 1280 | 1.98 | 0.60 | 12 | 5600 |
| 700 | 0 | 134.00 | 150.45 | 1290 | 2.57 | 8.00 | 0 | 0 |
| 45500 | 3 | 144.40 | 141.24 | 1300 | 1.00 | 1.00 | 294 | 275800 |
| 19600 | 0 | 117.00 | 132.20 | 1310 | 1.05 | 1.05 | 62 | 46200 |
| 15400 | 0 | 110.95 | 123.34 | 1320 | 1.25 | 1.25 | 157 | 106400 |
| 4900 | 0 | 102.70 | 114.69 | 1330 | 1.50 | 1.50 | 220 | 128800 |
| 77700 | 0 | 85.40 | 106.28 | 1340 | 1.95 | 1.95 | 1729 | 959000 |
| 175000 | 99 | 96.35 | 96.35 | 1350 | 2.65 | 2.65 | 831 | 428400 |
| 31500 | 5 | 89.00 | 90.26 | 1360 | 3.35 | 3.35 | 521 | 444500 |
| 38500 | 0 | 67.45 | 82.76 | 1370 | 4.40 | 4.40 | 1712 | 1256500 |
| 111300 | 49 | 67.90 | 67.90 | 1380 | 5.55 | 5.55 | 1197 | 536200 |
| 46200 | 35 | 60.40 | 60.40 | 1390 | 7.05 | 7.05 | 637 | 209300 |
| 850500 | 793 | 52.90 | 52.90 | 1400 | 8.80 | 8.80 | 3982 | 1442000 |
| 389200 | 393 | 45.25 | 45.25 | 1410 | 11.00 | 11.00 | 1696 | 646100 |
| 968800 | 1935 | 37.75 | 37.75 | 1420 | 14.30 | 14.30 | 4387 | 1271200 |
| 737800 | 2111 | 31.60 | 31.60 | 1430 | 17.45 | 17.45 | 3033 | 738500 |
| 1523200 | 5351 | 25.90 | 25.90 | 1440 | 21.60 | 21.60 | 5557 | 781200 |
| 1337000 | 7333 | 20.80 | 20.80 | 1450 | 26.45 | 26.45 | 4418 | 1275400 |
| 1222200 | 5733 | 16.15 | 16.15 | 1460 | 32.10 | 32.10 | 1128 | 345100 |
| 2039100 | 5098 | 12.80 | 12.80 | 1470 | 38.00 | 38.00 | 561 | 140000 |
| 750400 | 2835 | 9.95 | 9.95 | 1480 | 45.45 | 45.45 | 533 | 223300 |
| 287700 | 1495 | 7.85 | 7.85 | 1490 | 52.85 | 52.85 | 312 | 144200 |
| 1399300 | 4141 | 5.90 | 5.90 | 1500 | 61.50 | 61.50 | 290 | 161700 |
| 197400 | 964 | 4.30 | 4.30 | 1510 | 86.13 | 78.00 | 0 | 4900 |
| 211400 | 749 | 3.25 | 3.25 | 1520 | 93.81 | 146.00 | 0 | 0 |
| 81200 | 376 | 2.50 | 2.50 | 1530 | 101.80 | 103.00 | 0 | 2100 |
| 205800 | 468 | 2.00 | 2.00 | 1540 | 110.04 | 94.50 | 5 | 7000 |
| 910700 | 1990 | 1.40 | 1.40 | 1550 | 118.50 | 123.45 | 0 | 0 |
| 121800 | 323 | 1.15 | 1.15 | 1560 | 127.15 | 115.00 | 12 | 7700 |
| 12600 | 26 | 0.90 | 0.90 | 1570 | 135.99 | 139.15 | 0 | 0 |
| 27300 | 180 | 0.75 | 0.75 | 1580 | 144.99 | 136.50 | 2 | 0 |
| 477400 | 771 | 0.75 | 0.75 | 1600 | 163.38 | 172.00 | 0 | 5600 |
| 18900 | 31 | 0.65 | 0.65 | 1620 | 182.21 | 193.00 | 0 | 3500 |
| 18900 | 13 | 0.45 | 1.37 | 1640 | 201.37 | 247.20 | 0 | 0 |
| 1400 | 0 | 1.00 | 0.88 | 1660 | 220.75 | 237.00 | 0 | 15400 |
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.