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.

Underlying

See the liquidity numbers behind this list -- which 85 stocks clear the bar, and by how much.

DateExpiry

Trading date18 Aug 2026Published end-of-day

Expiry25 Aug 2026Selected contract expiry

Underlying931.00GODREJCP · archived level

Strikes48Published for this date and expiry

GODREJCP option chain

Calls and puts by strike · 18 Aug 2026 · archived NSE end-of-day values

As published

Calls				Strike	Puts
OI	Volume	Close	Settlement		Settlement	Close	Volume	OI
0	0	284.05	171.88	760	—	1.00	0	0
0	0	305.45	161.89	770	—	0.05	0	0
0	0	264.90	151.91	780	—	1.55	0	0
0	0	228.10	141.92	790	—	0.60	0	0
2500	2	135.50	135.50	800	0.01	0.20	19	41000
0	0	208.75	121.96	810	0.02	0.25	0	14500
0	6	108.70	111.99	820	0.04	0.20	7	78500
0	0	189.70	102.06	830	0.10	0.10	59	35000
1500	0	79.00	92.18	840	0.20	0.25	53	64500
0	0	171.05	82.39	850	0.25	0.25	144	131000
1000	0	79.65	72.76	860	0.45	0.45	210	113500
0	0	152.95	63.37	870	0.70	0.70	103	73500
30000	14	55.75	55.75	880	1.20	1.20	516	189500
0	0	135.50	45.76	890	1.85	1.85	499	136500
342000	352	37.10	37.10	900	2.80	2.80	1160	762000
173000	253	28.80	28.80	910	4.30	4.30	925	305500
486500	1195	20.90	20.90	920	6.65	6.65	1544	605000
829000	1818	14.85	14.85	930	10.40	10.40	1687	626000
969000	2718	10.00	10.00	940	15.45	15.45	402	453500
844500	2327	6.50	6.50	950	21.75	21.75	370	273000
614500	2026	4.10	4.10	960	29.55	29.55	9	266500
234000	771	2.85	2.85	970	37.90	37.90	19	71000
417000	1285	2.00	2.00	980	47.45	47.45	19	129500
210500	575	1.55	1.55	990	60.02	56.00	2	61000
1136000	2122	1.25	1.25	1000	66.65	66.65	30	427500
132000	204	1.00	1.00	1010	78.67	74.40	0	39000
296000	377	0.75	0.75	1020	86.70	86.70	97	101500
691000	275	0.65	0.65	1030	98.09	99.00	0	66000
486500	471	0.50	0.50	1040	107.95	110.00	0	153500
446500	172	0.45	0.45	1050	117.87	113.60	6	165500
486500	139	0.45	0.45	1060	127.82	134.00	3	333000
255500	67	0.35	0.35	1070	137.78	147.70	0	192500
248500	39	0.35	0.35	1080	147.76	145.00	8	157500
154500	23	0.25	0.25	1090	157.74	162.45	0	34000
874500	459	0.20	—	1100	167.73	168.00	0	66000
61500	34	0.25	—	1110	177.71	179.50	0	500
80000	47	0.30	0.30	1120	187.70	88.25	0	10000
23000	4	0.20	—	1130	197.69	205.00	0	23500
58500	4	0.10	—	1140	207.68	209.45	4	2500
74500	9	0.15	0.15	1150	217.67	139.55	0	0
32500	18	0.10	—	1160	227.65	232.60	4	2000
25000	0	0.15	—	1170	237.64	156.85	0	0
11000	2	0.10	—	1180	247.63	252.50	4	2000
1000	0	6.55	—	1190	257.62	174.70	0	0
204000	26	0.15	—	1200	267.61	276.75	1	15000
4500	0	0.15	—	1220	287.59	185.10	0	0
24500	10	0.15	—	1240	307.56	202.20	0	0
18500	59	0.15	0.15	1260	327.54	199.95	0	500

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.