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 date28 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1422.87ICICIBANK · archived level
Strikes39Published for this date and expiry
ICICIBANK option chain
Calls and puts by strike · 28 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 1200 | 0.40 | 0.40 | 6 | 10500 |
| — | — | — | — | 1220 | 0.31 | 0.35 | 6 | 14700 |
| 0 | 0 | 167.50 | 190.59 | 1240 | 0.35 | 0.35 | 21 | 15400 |
| 19600 | 0 | 169.00 | 171.24 | 1260 | 1.15 | 0.55 | 11 | 13300 |
| 2100 | 0 | 145.55 | 152.24 | 1280 | 0.40 | 0.40 | 22 | 19600 |
| 700 | 0 | 134.00 | 142.93 | 1290 | — | — | — | — |
| 46900 | 1 | 139.05 | 133.76 | 1300 | 0.65 | 0.65 | 147 | 284200 |
| 19600 | 0 | 117.00 | 124.77 | 1310 | 4.40 | 0.85 | 23 | 50400 |
| 15400 | 0 | 110.95 | 115.98 | 1320 | 0.95 | 0.95 | 48 | 100100 |
| 4900 | 0 | 102.70 | 107.42 | 1330 | 1.30 | 1.30 | 265 | 198800 |
| 129500 | 87 | 98.30 | 98.30 | 1340 | 1.65 | 1.65 | 312 | 958300 |
| 194600 | 3 | 88.35 | 91.09 | 1350 | 2.35 | 2.35 | 381 | 404600 |
| 56700 | 36 | 79.70 | 79.70 | 1360 | 3.25 | 3.25 | 622 | 893200 |
| 39900 | 0 | 89.00 | 76.02 | 1370 | 4.45 | 4.45 | 382 | 1250900 |
| 106400 | 64 | 62.10 | 62.10 | 1380 | 5.80 | 5.80 | 921 | 597100 |
| 42700 | 26 | 54.30 | 54.30 | 1390 | 7.70 | 7.70 | 1115 | 241500 |
| 974400 | 906 | 46.70 | 46.70 | 1400 | 9.90 | 9.90 | 3658 | 1390900 |
| 390600 | 724 | 39.55 | 39.55 | 1410 | 12.75 | 12.75 | 1972 | 674100 |
| 1043000 | 2207 | 33.00 | 33.00 | 1420 | 16.05 | 16.05 | 4034 | 1250200 |
| 789600 | 3612 | 27.10 | 27.10 | 1430 | 20.10 | 20.10 | 4057 | 869400 |
| 1833300 | 5278 | 21.90 | 21.90 | 1440 | 24.80 | 24.80 | 4955 | 930300 |
| 1653400 | 6300 | 17.25 | 17.25 | 1450 | 30.15 | 30.15 | 2993 | 1173900 |
| 1513400 | 4737 | 13.55 | 13.55 | 1460 | 36.25 | 36.25 | 1153 | 471100 |
| 2178400 | 2756 | 10.30 | 10.30 | 1470 | 43.05 | 43.05 | 485 | 199500 |
| 945700 | 1705 | 7.85 | 7.85 | 1480 | 50.75 | 50.75 | 167 | 284200 |
| 396900 | 1466 | 5.85 | 5.85 | 1490 | 58.10 | 58.10 | 66 | 219100 |
| 1892100 | 3125 | 4.35 | 4.35 | 1500 | 67.05 | 67.05 | 156 | 705600 |
| 337400 | 894 | 3.15 | 3.15 | 1510 | 90.98 | 60.65 | 0 | 8400 |
| 254800 | 608 | 2.30 | 2.30 | 1520 | 98.99 | 146.00 | 0 | 0 |
| 117600 | 456 | 1.65 | 1.65 | 1530 | 107.26 | 103.00 | 0 | 2100 |
| 601300 | 501 | 1.15 | 1.15 | 1540 | 115.75 | 104.00 | 2 | 16100 |
| 836500 | 710 | 0.90 | 0.90 | 1550 | 124.44 | 123.45 | 0 | 0 |
| 111300 | 82 | 0.70 | 5.12 | 1560 | 133.32 | 105.35 | 0 | 9800 |
| 34300 | 50 | 0.60 | 0.60 | 1570 | — | — | — | — |
| 87500 | 81 | 0.55 | 3.45 | 1580 | 151.54 | 136.50 | 0 | 0 |
| 479500 | 285 | 0.40 | 0.40 | 1600 | 170.25 | 172.00 | 0 | 5600 |
| 10500 | 0 | 0.55 | 1.47 | 1620 | 189.33 | 193.00 | 0 | 3500 |
| 28000 | 7 | 0.45 | 0.93 | 1640 | 208.67 | 247.20 | 0 | 0 |
| 2800 | 0 | 0.75 | 0.58 | 1660 | 228.20 | 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.