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 date24 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying928.89GODREJCP · archived level
Strikes48Published for this date and expiry
GODREJCP option chain
Calls and puts by strike · 24 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 284.05 | 169.02 | 760 | — | 0.05 | 0 | 7000 |
| 0 | 0 | 305.45 | 159.02 | 770 | — | 0.05 | 0 | 0 |
| 0 | 0 | 264.90 | 149.02 | 780 | — | 1.55 | 0 | 0 |
| 0 | 0 | 228.10 | 139.02 | 790 | — | 0.60 | 0 | 0 |
| 1500 | 1 | 125.00 | 129.02 | 800 | — | 0.05 | 8 | 33000 |
| 0 | 0 | 208.75 | 119.02 | 810 | — | 0.05 | 7 | 14000 |
| 0 | 0 | 108.70 | 109.03 | 820 | — | 0.05 | 6 | 30000 |
| 0 | 0 | 189.70 | 99.03 | 830 | 0.05 | 0.05 | 20 | 22500 |
| 1500 | 0 | 101.00 | 89.03 | 840 | 0.25 | 0.25 | 20 | 47500 |
| 0 | 0 | 171.05 | 79.03 | 850 | — | 0.15 | 8 | 116500 |
| 1000 | 0 | 79.65 | 69.03 | 860 | 0.20 | 0.20 | 20 | 46500 |
| 0 | 0 | 152.95 | 59.04 | 870 | — | 0.45 | 0 | 43000 |
| 28500 | 6 | 46.65 | 49.04 | 880 | 0.40 | 0.40 | 66 | 130500 |
| 2500 | 3 | 33.70 | 39.08 | 890 | 0.55 | 0.55 | 80 | 58000 |
| 249000 | 151 | 28.95 | 28.95 | 900 | 0.80 | 0.80 | 592 | 676500 |
| 83000 | 304 | 18.65 | 18.65 | 910 | 1.00 | 1.00 | 866 | 126000 |
| 280000 | 889 | 9.70 | 9.70 | 920 | 2.15 | 2.15 | 1895 | 377500 |
| 289000 | 2351 | 3.10 | 3.10 | 930 | 5.05 | 5.05 | 1476 | 338000 |
| 523500 | 3058 | 0.95 | 0.95 | 940 | 12.80 | 12.80 | 1058 | 412000 |
| 872500 | 2652 | 0.65 | 0.65 | 950 | 22.20 | 22.20 | 126 | 185500 |
| 257500 | 453 | 0.25 | 0.25 | 960 | 32.40 | 32.40 | 59 | 207500 |
| 119500 | 288 | 0.20 | 0.20 | 970 | 43.35 | 43.35 | 51 | 63500 |
| 155500 | 370 | 0.20 | 0.20 | 980 | 53.55 | 53.55 | 60 | 57000 |
| 132500 | 56 | 0.20 | 0.20 | 990 | 64.75 | 64.75 | 9 | 57500 |
| 548000 | 573 | 0.15 | 0.15 | 1000 | 72.25 | 72.25 | 191 | 254500 |
| 48000 | 75 | 0.15 | 0.15 | 1010 | 80.94 | 80.00 | 1 | 35500 |
| 145000 | 391 | 0.15 | 0.15 | 1020 | 92.00 | 92.00 | 29 | 81500 |
| 564000 | 678 | 0.15 | 0.15 | 1030 | 100.94 | 103.60 | 2 | 61500 |
| 265000 | 83 | 0.05 | 0.05 | 1040 | 110.94 | 112.00 | 33 | 134000 |
| 210500 | 210 | 0.05 | 0.05 | 1050 | 121.70 | 121.70 | 10 | 152000 |
| 268000 | 307 | 0.05 | 0.05 | 1060 | 130.93 | 130.65 | 7 | 311500 |
| 192500 | 76 | 0.05 | 0.05 | 1070 | 140.93 | 142.35 | 11 | 176000 |
| 178000 | 50 | 0.05 | 0.05 | 1080 | 150.93 | 152.50 | 7 | 125000 |
| 95500 | 40 | 0.05 | 0.05 | 1090 | 160.93 | 162.45 | 0 | 34000 |
| 448000 | 191 | 0.05 | 0.05 | 1100 | 170.93 | 173.60 | 28 | 53000 |
| 46500 | 41 | 0.05 | — | 1110 | 180.93 | 179.50 | 0 | 500 |
| 54500 | 8 | 0.05 | — | 1120 | 190.92 | 187.00 | 0 | 3500 |
| 13000 | 22 | 0.10 | — | 1130 | 200.92 | 188.50 | 0 | 23500 |
| 16500 | 16 | 0.10 | — | 1140 | 210.92 | 209.00 | 1 | 1000 |
| 61500 | 19 | 0.05 | — | 1150 | 220.92 | 139.55 | 0 | 0 |
| 29000 | 11 | 0.05 | — | 1160 | 230.92 | 232.60 | 0 | 2000 |
| 21000 | 1 | 0.05 | 0.05 | 1170 | 240.92 | 156.85 | 0 | 0 |
| 9500 | 4 | 0.05 | — | 1180 | 250.91 | 250.50 | 0 | 1000 |
| 1000 | 0 | 6.55 | — | 1190 | 260.91 | 174.70 | 0 | 0 |
| 128500 | 28 | 0.05 | 0.05 | 1200 | 270.91 | 274.60 | 9 | 8000 |
| 2500 | 4 | 0.05 | — | 1220 | 290.91 | 185.10 | 0 | 0 |
| 37000 | 53 | 0.05 | — | 1240 | 310.90 | 202.20 | 0 | 0 |
| 27500 | 31 | 0.05 | — | 1260 | 330.90 | 329.00 | 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.