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 date21 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying932.77GODREJCP · archived level
Strikes48Published for this date and expiry
GODREJCP option chain
Calls and puts by strike · 21 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 284.05 | 173.28 | 760 | — | 0.05 | 0 | 7000 |
| 0 | 0 | 305.45 | 163.28 | 770 | — | 0.05 | 0 | 0 |
| 0 | 0 | 264.90 | 153.29 | 780 | — | 1.55 | 0 | 0 |
| 0 | 0 | 228.10 | 143.30 | 790 | — | 0.60 | 0 | 0 |
| 1500 | 0 | 139.00 | 133.30 | 800 | — | 0.10 | 5 | 36000 |
| 0 | 0 | 208.75 | 123.31 | 810 | — | 0.10 | 3 | 14000 |
| 0 | 0 | 108.70 | 113.32 | 820 | — | 0.05 | 18 | 33000 |
| 0 | 0 | 189.70 | 103.33 | 830 | — | 0.10 | 0 | 32500 |
| 1500 | 0 | 101.00 | 93.34 | 840 | 0.01 | 0.35 | 10 | 53000 |
| 0 | 0 | 171.05 | 83.38 | 850 | 0.04 | 0.15 | 17 | 118500 |
| 1000 | 0 | 79.65 | 73.46 | 860 | 0.45 | 0.45 | 32 | 54000 |
| 0 | 0 | 152.95 | 63.64 | 870 | 0.45 | 0.45 | 41 | 43000 |
| 30000 | 0 | 64.00 | 54.01 | 880 | 0.40 | 0.40 | 180 | 142500 |
| 2500 | 0 | 49.75 | 44.72 | 890 | 0.60 | 0.60 | 104 | 56000 |
| 263000 | 46 | 30.75 | 30.75 | 900 | 1.00 | 1.00 | 407 | 703000 |
| 105500 | 148 | 21.30 | 21.30 | 910 | 1.25 | 1.25 | 585 | 193500 |
| 319500 | 526 | 12.05 | 12.05 | 920 | 2.70 | 2.70 | 989 | 452500 |
| 256500 | 901 | 5.75 | 5.75 | 930 | 5.65 | 5.65 | 1735 | 393500 |
| 559000 | 3541 | 2.30 | 2.30 | 940 | 12.00 | 12.00 | 1034 | 462500 |
| 975500 | 4878 | 1.10 | 1.10 | 950 | 21.00 | 21.00 | 411 | 198500 |
| 314500 | 1568 | 0.75 | 0.75 | 960 | 30.71 | 30.00 | 63 | 224500 |
| 166500 | 605 | 0.55 | 0.55 | 970 | 38.99 | 36.00 | 3 | 73500 |
| 236500 | 306 | 0.40 | 0.40 | 980 | 47.91 | 50.00 | 19 | 76000 |
| 143000 | 134 | 0.35 | 0.35 | 990 | 57.27 | 61.00 | 9 | 60500 |
| 685500 | 779 | 0.30 | 0.30 | 1000 | 70.25 | 70.25 | 286 | 305000 |
| 68000 | 168 | 0.30 | 0.30 | 1010 | 80.00 | 80.00 | 8 | 35500 |
| 241000 | 109 | 0.20 | 0.20 | 1020 | 90.00 | 90.00 | 22 | 89500 |
| 651500 | 177 | 0.20 | 0.20 | 1030 | 96.57 | 98.15 | 9 | 62000 |
| 291000 | 83 | 0.20 | 0.20 | 1040 | 110.00 | 110.00 | 8 | 148000 |
| 304000 | 86 | 0.15 | 0.15 | 1050 | 120.90 | 120.90 | 13 | 156000 |
| 402500 | 99 | 0.15 | 0.15 | 1060 | 126.53 | 126.40 | 4 | 315000 |
| 215000 | 57 | 0.10 | 0.10 | 1070 | 136.52 | 137.30 | 20 | 180500 |
| 193000 | 75 | 0.20 | 0.20 | 1080 | 151.00 | 151.00 | 87 | 127500 |
| 110000 | 47 | 0.20 | — | 1090 | 156.51 | 162.45 | 0 | 34000 |
| 524500 | 163 | 0.15 | 0.15 | 1100 | 171.00 | 171.00 | 9 | 61500 |
| 46500 | 39 | 0.15 | 0.15 | 1110 | 176.49 | 179.50 | 0 | 500 |
| 57000 | 50 | 0.15 | — | 1120 | 186.49 | 187.00 | 13 | 3500 |
| 22500 | 0 | 0.20 | — | 1130 | 196.48 | 188.50 | 0 | 23500 |
| 20000 | 94 | 0.10 | — | 1140 | 206.47 | 195.50 | 0 | 1000 |
| 67000 | 6 | 0.05 | — | 1150 | 216.47 | 139.55 | 0 | 0 |
| 31500 | 0 | 0.15 | — | 1160 | 226.46 | 232.60 | 0 | 2000 |
| 21500 | 1 | 0.10 | — | 1170 | 236.45 | 156.85 | 0 | 0 |
| 11000 | 0 | 0.10 | — | 1180 | 246.45 | 250.50 | 2 | 1000 |
| 1000 | 0 | 6.55 | — | 1190 | 256.44 | 174.70 | 0 | 0 |
| 135000 | 138 | 0.05 | — | 1200 | 270.25 | 270.25 | 8 | 12000 |
| 4500 | 0 | 0.15 | — | 1220 | 286.42 | 185.10 | 0 | 0 |
| 24000 | 1 | 0.10 | — | 1240 | 306.41 | 202.20 | 0 | 0 |
| 17000 | 0 | 0.10 | — | 1260 | 326.39 | 329.00 | 1 | 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.