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 date20 Aug 2026Published end-of-day

Expiry25 Aug 2026Selected contract expiry

Underlying946.75GODREJCP · archived level

Strikes48Published for this date and expiry

GODREJCP option chain

Calls and puts by strike · 20 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	187.38	760	—	0.05	64	7000
0	0	305.45	177.39	770	—	0.05	0	0
0	0	264.90	167.40	780	—	1.55	0	0
0	0	228.10	157.41	790	—	0.60	0	0
1500	1	139.00	147.41	800	—	0.10	9	36500
0	0	208.75	137.42	810	—	0.40	0	14500
0	0	108.70	127.43	820	0.05	0.05	62	40000
0	0	189.70	117.44	830	—	0.10	18	32500
1500	1	101.00	107.46	840	0.15	0.15	13	56500
0	0	171.05	97.49	850	0.03	0.20	6	122500
1000	0	79.65	87.55	860	0.35	0.35	70	63000
0	0	152.95	77.68	870	0.35	0.35	227	47500
30000	4	64.00	67.93	880	0.45	0.45	147	169500
2500	0	49.75	58.39	890	0.55	0.55	96	85500
268500	267	45.15	45.15	900	0.80	0.80	556	689000
114500	142	35.25	35.25	910	1.05	1.05	558	254000
352500	715	25.70	25.70	920	1.75	1.75	1736	546000
268000	1726	17.00	17.00	930	3.20	3.20	1163	604000
487000	3047	10.10	10.10	940	6.30	6.30	1655	531000
878500	5434	5.55	5.55	950	11.30	11.30	606	241500
465500	1515	2.95	2.95	960	18.45	18.45	152	240500
209000	847	1.65	1.65	970	28.20	28.20	71	74000
251500	631	1.05	1.05	980	36.30	36.30	144	81000
153000	181	0.75	0.75	990	47.20	47.20	29	61000
810000	1541	0.60	0.60	1000	57.05	57.05	182	357500
93500	200	0.45	0.45	1010	63.31	76.20	0	39000
266000	237	0.35	0.35	1020	72.89	74.15	25	95000
646500	430	0.35	0.35	1030	82.65	81.95	6	64000
305500	324	0.20	0.20	1040	97.00	97.00	10	151000
321000	296	0.20	0.20	1050	102.44	106.70	5	160500
430000	282	0.20	0.20	1060	112.40	113.15	28	316500
226000	36	0.20	0.20	1070	122.37	136.25	0	187000
212000	118	0.20	0.20	1080	132.36	134.50	10	154500
129000	68	0.10	0.10	1090	142.35	162.45	0	34000
585000	228	0.15	0.15	1100	156.80	156.80	11	63000
60000	0	0.15	—	1110	162.33	179.50	0	500
78500	7	0.10	—	1120	172.32	88.25	0	10000
22500	0	0.20	—	1130	188.50	188.50	2	23500
56000	2	0.15	—	1140	192.30	195.50	1	1000
70000	2	0.10	—	1150	202.30	139.55	0	0
31500	2	0.15	—	1160	212.29	232.60	0	2000
22000	7	0.05	0.05	1170	222.28	156.85	0	0
11000	0	0.10	—	1180	232.27	252.50	0	2000
1000	0	6.55	—	1190	242.26	174.70	0	0
202500	11	0.10	0.10	1200	255.75	255.75	11	14000
4500	0	0.15	—	1220	272.24	185.10	0	0
24000	21	0.10	—	1240	292.22	202.20	0	0
17000	0	0.10	—	1260	312.20	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.