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 date27 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1443.44ICICIBANK · archived level
Strikes39Published for this date and expiry
ICICIBANK option chain
Calls and puts by strike · 27 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 1200 | 0.09 | 0.40 | 0 | 8400 |
| — | — | — | — | 1220 | 0.30 | 0.30 | 13 | 14700 |
| 0 | 0 | 167.50 | 211.15 | 1240 | 0.38 | 0.45 | 0 | 700 |
| 19600 | 0 | 169.00 | 191.62 | 1260 | 0.73 | 0.60 | 5 | 9100 |
| 2100 | 0 | 145.55 | 172.33 | 1280 | 1.32 | 0.60 | 0 | 5600 |
| 700 | 0 | 134.00 | 162.82 | 1290 | — | — | — | — |
| 46200 | 4 | 156.00 | 153.42 | 1300 | 0.55 | 0.55 | 232 | 316400 |
| 19600 | 0 | 117.00 | 144.15 | 1310 | 0.70 | 0.70 | 35 | 39900 |
| 15400 | 0 | 110.95 | 135.03 | 1320 | 3.79 | 0.75 | 43 | 102900 |
| 4900 | 0 | 102.70 | 126.10 | 1330 | 0.95 | 0.95 | 46 | 122500 |
| 77700 | 0 | 85.40 | 117.36 | 1340 | 1.20 | 1.20 | 419 | 954100 |
| 193200 | 51 | 104.70 | 104.70 | 1350 | 1.75 | 1.75 | 378 | 383600 |
| 50400 | 36 | 96.75 | 96.75 | 1360 | 2.20 | 2.20 | 1425 | 920500 |
| 39900 | 61 | 89.00 | 92.61 | 1370 | 3.10 | 3.10 | 507 | 1249500 |
| 103600 | 59 | 77.80 | 77.80 | 1380 | 3.95 | 3.95 | 669 | 487900 |
| 41300 | 36 | 69.50 | 69.50 | 1390 | 5.25 | 5.25 | 888 | 319200 |
| 920500 | 740 | 60.25 | 60.25 | 1400 | 6.80 | 6.80 | 3849 | 1477000 |
| 405300 | 315 | 53.70 | 53.70 | 1410 | 8.85 | 8.85 | 1626 | 632800 |
| 973000 | 1309 | 45.45 | 45.45 | 1420 | 11.20 | 11.20 | 3838 | 1437800 |
| 664300 | 1850 | 38.25 | 38.25 | 1430 | 14.35 | 14.35 | 3148 | 872200 |
| 1528100 | 5707 | 32.10 | 32.10 | 1440 | 17.75 | 17.75 | 7667 | 1297800 |
| 1574300 | 8738 | 26.45 | 26.45 | 1450 | 22.00 | 22.00 | 6072 | 1360100 |
| 1338400 | 5434 | 21.20 | 21.20 | 1460 | 26.75 | 26.75 | 2192 | 536200 |
| 2101400 | 4916 | 16.95 | 16.95 | 1470 | 32.10 | 32.10 | 1053 | 206500 |
| 899500 | 2815 | 13.15 | 13.15 | 1480 | 38.20 | 38.20 | 606 | 297500 |
| 296800 | 1675 | 10.25 | 10.25 | 1490 | 45.90 | 45.90 | 251 | 205100 |
| 1734600 | 4917 | 7.70 | 7.70 | 1500 | 52.25 | 52.25 | 1169 | 709800 |
| 363300 | 1147 | 6.00 | 6.00 | 1510 | 60.65 | 60.65 | 36 | 8400 |
| 297500 | 1100 | 4.35 | 4.35 | 1520 | 83.45 | 146.00 | 0 | 0 |
| 169400 | 571 | 3.25 | 3.25 | 1530 | 91.06 | 103.00 | 0 | 2100 |
| 609700 | 1906 | 2.35 | 2.35 | 1540 | 85.35 | 85.35 | 24 | 16100 |
| 856800 | 845 | 1.65 | 1.65 | 1550 | 107.16 | 123.45 | 0 | 0 |
| 112700 | 125 | 1.35 | 1.35 | 1560 | 105.35 | 105.35 | 3 | 9800 |
| 23100 | 111 | 1.15 | 1.15 | 1570 | — | — | — | — |
| 58100 | 299 | 0.85 | 0.85 | 1580 | 132.98 | 136.50 | 0 | 0 |
| 463400 | 422 | 0.65 | 0.65 | 1600 | 151.05 | 172.00 | 0 | 5600 |
| 10500 | 23 | 0.55 | 0.55 | 1620 | 169.64 | 193.00 | 0 | 3500 |
| 23100 | 31 | 0.45 | 1.75 | 1640 | 188.61 | 247.20 | 0 | 0 |
| 2800 | 2 | 0.75 | 1.13 | 1660 | 207.88 | 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.