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 date9 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1389.11ICICIBANK · archived level
Strikes39Published for this date and expiry
ICICIBANK option chain
Calls and puts by strike · 9 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 201.20 | 192.99 | 1200 | 0.06 | 0.35 | 43 | 22400 |
| 0 | 0 | 184.05 | 173.15 | 1220 | 0.17 | 0.25 | 0 | 19600 |
| 0 | 0 | 167.50 | 153.45 | 1240 | 0.65 | 0.65 | 21 | 21700 |
| 22400 | 1 | 135.00 | 134.01 | 1260 | 0.85 | 0.85 | 65 | 46200 |
| 4200 | 0 | 128.20 | 115.01 | 1280 | 1.05 | 1.05 | 182 | 44800 |
| 700 | 0 | 150.65 | 105.75 | 1290 | 1.25 | 1.25 | 20 | 4900 |
| 31500 | 24 | 108.45 | 96.71 | 1300 | 1.50 | 1.50 | 530 | 372400 |
| 14000 | 0 | 128.00 | 87.93 | 1310 | 2.00 | 2.00 | 115 | 90300 |
| 30100 | 54 | 83.30 | 83.30 | 1320 | 2.40 | 2.40 | 266 | 120400 |
| 4900 | 0 | 109.40 | 71.31 | 1330 | 3.25 | 3.25 | 570 | 299600 |
| 210700 | 97 | 64.95 | 64.95 | 1340 | 4.10 | 4.10 | 3614 | 1120000 |
| 156100 | 278 | 56.05 | 56.05 | 1350 | 5.55 | 5.55 | 5411 | 887600 |
| 115500 | 229 | 47.90 | 47.90 | 1360 | 7.35 | 7.35 | 4482 | 1194200 |
| 135800 | 793 | 40.30 | 40.30 | 1370 | 9.85 | 9.85 | 3459 | 1487500 |
| 527800 | 2516 | 33.25 | 33.25 | 1380 | 13.00 | 13.00 | 5134 | 891800 |
| 756000 | 4393 | 27.00 | 27.00 | 1390 | 16.30 | 16.30 | 6332 | 1068900 |
| 2312100 | 10944 | 20.95 | 20.95 | 1400 | 20.80 | 20.80 | 10184 | 2128700 |
| 1896300 | 5554 | 16.45 | 16.45 | 1410 | 25.80 | 25.80 | 3044 | 1583400 |
| 2294600 | 8021 | 12.35 | 12.35 | 1420 | 32.20 | 32.20 | 2787 | 1656900 |
| 1967000 | 6928 | 9.55 | 9.55 | 1430 | 39.40 | 39.40 | 1013 | 1281700 |
| 4512200 | 8643 | 7.15 | 7.15 | 1440 | 46.55 | 46.55 | 685 | 1442700 |
| 3934700 | 7847 | 5.45 | 5.45 | 1450 | 54.35 | 54.35 | 446 | 933100 |
| 1428000 | 3620 | 4.20 | 4.20 | 1460 | 65.85 | 65.85 | 24 | 374500 |
| 2084600 | 1279 | 3.10 | 3.10 | 1470 | 72.00 | 72.00 | 257 | 235200 |
| 1471400 | 1048 | 2.35 | 2.35 | 1480 | 91.44 | 75.80 | 7 | 349300 |
| 483700 | 589 | 2.00 | 2.00 | 1490 | 89.30 | 89.30 | 24 | 293300 |
| 2393300 | 1171 | 1.70 | 1.70 | 1500 | 109.29 | 95.65 | 64 | 737800 |
| 357000 | 163 | 1.30 | 2.42 | 1510 | 118.51 | 86.65 | 0 | 11200 |
| 312900 | 232 | 1.10 | 1.10 | 1520 | 127.90 | 67.00 | 0 | 1400 |
| 185500 | 124 | 0.90 | 0.90 | 1530 | 137.41 | 91.65 | 0 | 5600 |
| 595000 | 137 | 0.65 | 0.65 | 1540 | 147.02 | 134.20 | 2 | 32200 |
| 900200 | 404 | 0.55 | 0.55 | 1550 | 156.72 | 123.45 | 0 | 0 |
| 175000 | 52 | 0.45 | 0.55 | 1560 | 166.48 | 105.35 | 0 | 9800 |
| 39900 | 5 | 0.35 | 0.40 | 1570 | 176.30 | 139.15 | 0 | 0 |
| 70700 | 19 | 0.35 | 0.28 | 1580 | 186.15 | 136.50 | 0 | 0 |
| 406000 | 68 | 0.40 | 0.40 | 1600 | 205.95 | 198.80 | 42 | 34300 |
| 6300 | 0 | 0.25 | 0.07 | 1620 | 225.81 | 193.00 | 0 | 3500 |
| 23100 | 0 | 0.45 | 0.03 | 1640 | 245.71 | 244.90 | 1 | 700 |
| 20300 | 2 | 0.15 | 0.01 | 1660 | 265.63 | 258.00 | 2 | 28700 |
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.