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 date11 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1379.30ICICIBANK · archived level
Strikes41Published for this date and expiry
ICICIBANK option chain
Calls and puts by strike · 11 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 218.90 | 202.71 | 1180 | 0.02 | 5.60 | 0 | 0 |
| 0 | 0 | 201.20 | 182.81 | 1200 | 0.06 | 0.60 | 5 | 24500 |
| 0 | 0 | 184.05 | 162.96 | 1220 | 0.95 | 0.95 | 60 | 67900 |
| 0 | 0 | 167.50 | 143.26 | 1240 | 1.00 | 1.00 | 77 | 81900 |
| 25200 | 10 | 129.00 | 123.84 | 1260 | 1.10 | 1.10 | 116 | 75600 |
| 0 | 0 | 179.70 | 114.30 | 1270 | 1.35 | 1.20 | 91 | 33600 |
| 9100 | 0 | 108.85 | 104.92 | 1280 | 1.35 | 1.35 | 99 | 42000 |
| 6300 | 13 | 93.80 | 95.74 | 1290 | 1.60 | 1.60 | 112 | 44100 |
| 51800 | 29 | 89.85 | 89.85 | 1300 | 1.95 | 1.95 | 1076 | 544600 |
| 68600 | 67 | 84.10 | 78.17 | 1310 | 2.40 | 2.40 | 376 | 168000 |
| 96600 | 98 | 75.20 | 69.88 | 1320 | 3.05 | 3.05 | 783 | 252700 |
| 33600 | 26 | 65.50 | 61.98 | 1330 | 4.00 | 4.00 | 2667 | 448700 |
| 270200 | 165 | 52.80 | 52.80 | 1340 | 5.35 | 5.35 | 3038 | 1250200 |
| 229600 | 297 | 44.70 | 44.70 | 1350 | 7.10 | 7.10 | 4113 | 963200 |
| 296100 | 1123 | 37.30 | 37.30 | 1360 | 9.35 | 9.35 | 4547 | 1340500 |
| 309400 | 2161 | 30.10 | 30.10 | 1370 | 12.45 | 12.45 | 5857 | 2038400 |
| 955500 | 6832 | 23.90 | 23.90 | 1380 | 16.10 | 16.10 | 7223 | 1236200 |
| 1400700 | 6581 | 18.55 | 18.55 | 1390 | 20.65 | 20.65 | 4597 | 1329300 |
| 3801700 | 9125 | 14.10 | 14.10 | 1400 | 26.00 | 26.00 | 3508 | 2620800 |
| 2824500 | 6263 | 10.45 | 10.45 | 1410 | 32.50 | 32.50 | 1001 | 1531600 |
| 3311700 | 9589 | 7.70 | 7.70 | 1420 | 39.60 | 39.60 | 851 | 1440600 |
| 1774500 | 5638 | 5.85 | 5.85 | 1430 | 47.65 | 47.65 | 312 | 1207500 |
| 3637900 | 7547 | 4.55 | 4.55 | 1440 | 55.95 | 55.95 | 549 | 1358700 |
| 3189900 | 6641 | 3.60 | 3.60 | 1450 | 65.45 | 65.45 | 164 | 883400 |
| 1639400 | 1493 | 2.85 | 2.85 | 1460 | 81.98 | 70.50 | 36 | 366800 |
| 1414000 | 2888 | 2.30 | 2.30 | 1470 | 90.69 | 80.00 | 21 | 233100 |
| 1562400 | 796 | 1.85 | 1.85 | 1480 | 99.65 | 89.25 | 41 | 348600 |
| 471800 | 359 | 1.60 | 1.60 | 1490 | 108.83 | 99.25 | 30 | 289800 |
| 2165100 | 1232 | 1.40 | 1.40 | 1500 | 118.18 | 108.80 | 20 | 716100 |
| 368900 | 125 | 1.25 | 1.25 | 1510 | 127.68 | 86.65 | 0 | 11200 |
| 306600 | 156 | 1.05 | 1.05 | 1520 | 137.29 | 67.00 | 0 | 1400 |
| 182700 | 53 | 1.00 | 1.00 | 1530 | 146.99 | 91.65 | 0 | 5600 |
| 587300 | 259 | 0.80 | 0.80 | 1540 | 156.76 | 134.20 | 0 | 32200 |
| 878500 | 224 | 0.60 | 0.60 | 1550 | 166.59 | 123.45 | 0 | 0 |
| 161000 | 6 | 0.65 | 0.24 | 1560 | 176.45 | 105.35 | 0 | 9800 |
| 42000 | 14 | 0.55 | 0.17 | 1570 | 186.35 | 139.15 | 0 | 0 |
| 63000 | 27 | 0.60 | 0.11 | 1580 | 196.27 | 136.50 | 0 | 0 |
| 415800 | 46 | 0.60 | 0.60 | 1600 | 216.15 | 198.80 | 0 | 34300 |
| 37800 | 49 | 0.55 | 0.02 | 1620 | 236.06 | 193.00 | 0 | 3500 |
| 22400 | 1 | 0.45 | 0.01 | 1640 | 255.99 | 244.90 | 0 | 700 |
| 14700 | 0 | 0.40 | — | 1660 | 275.93 | 273.60 | 0 | 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.