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 date26 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying922.87GODREJCP · archived level
Strikes47Published for this date and expiry
GODREJCP option chain
Calls and puts by strike · 26 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 262.85 | 168.34 | 760 | 0.85 | 0.10 | 2 | 8000 |
| 0 | 0 | 310.00 | 158.74 | 770 | 1.18 | 0.30 | 0 | 4500 |
| 0 | 0 | 243.85 | 149.24 | 780 | 1.63 | 1.90 | 0 | 0 |
| 0 | 0 | 285.40 | 139.87 | 790 | 2.20 | 0.25 | 0 | 0 |
| 1500 | 0 | 135.00 | 130.66 | 800 | 0.55 | 0.55 | 20 | 42000 |
| 0 | 0 | 265.85 | 121.63 | 810 | 3.83 | 0.50 | 0 | 0 |
| 0 | 0 | 206.85 | 112.81 | 820 | 4.95 | 2.00 | 0 | 2500 |
| 0 | 0 | 246.40 | 104.22 | 830 | 6.31 | 2.30 | 0 | 1500 |
| 1000 | 0 | 93.40 | 95.91 | 840 | 2.20 | 2.20 | 85 | 108000 |
| 1000 | 0 | 85.75 | 87.90 | 850 | 2.70 | 2.70 | 106 | 88000 |
| 6500 | 0 | 79.75 | 80.22 | 860 | 3.80 | 3.80 | 320 | 214500 |
| 2000 | 0 | 70.00 | 72.91 | 870 | 4.70 | 4.70 | 62 | 37000 |
| 3500 | 0 | 57.10 | 65.91 | 880 | 6.10 | 6.10 | 283 | 160000 |
| 0 | 0 | 189.60 | 59.34 | 890 | 8.00 | 8.00 | 66 | 59500 |
| 308500 | 165 | 42.55 | 42.55 | 900 | 10.65 | 10.65 | 623 | 554500 |
| 16000 | 42 | 35.75 | 35.75 | 910 | 13.60 | 13.60 | 198 | 75000 |
| 252000 | 168 | 29.80 | 29.80 | 920 | 17.30 | 17.30 | 642 | 332500 |
| 1090500 | 1926 | 24.10 | 24.10 | 930 | 21.55 | 21.55 | 685 | 599500 |
| 293500 | 392 | 19.50 | 19.50 | 940 | 26.85 | 26.85 | 156 | 342500 |
| 352500 | 690 | 15.55 | 15.55 | 950 | 33.00 | 33.00 | 79 | 282000 |
| 284500 | 253 | 12.25 | 12.25 | 960 | 39.00 | 39.00 | 1 | 14500 |
| 165500 | 453 | 9.60 | 9.60 | 970 | 62.78 | 50.75 | 0 | 33000 |
| 101000 | 159 | 7.40 | 7.40 | 980 | 69.74 | 59.00 | 0 | 49500 |
| 36500 | 31 | 5.95 | 5.95 | 990 | 77.08 | 63.70 | 0 | 4000 |
| 674500 | 563 | 4.60 | 4.60 | 1000 | 71.50 | 71.50 | 70 | 257500 |
| 27000 | 108 | 3.55 | 3.55 | 1010 | 92.55 | 77.00 | 0 | 3000 |
| 81500 | 128 | 2.95 | 2.95 | 1020 | 89.20 | 89.20 | 46 | 81500 |
| 21000 | 0 | 3.50 | 8.23 | 1030 | 109.10 | 102.30 | 0 | 500 |
| 28000 | 14 | 1.95 | 1.95 | 1040 | 117.70 | 110.70 | 0 | 2500 |
| 144000 | 79 | 1.60 | 1.60 | 1050 | 126.49 | 115.00 | 1 | 13000 |
| 4000 | 8 | 1.85 | 4.77 | 1060 | 135.45 | 127.30 | 0 | 2000 |
| 13500 | 0 | 1.05 | 3.94 | 1070 | 144.56 | 141.50 | 0 | 0 |
| 10000 | 80 | 1.00 | 1.00 | 1080 | 153.80 | 147.00 | 0 | 31000 |
| 12000 | 2 | 0.50 | 2.65 | 1090 | 163.15 | 171.60 | 0 | 500 |
| 160500 | 234 | 0.70 | 0.70 | 1100 | 172.60 | 164.00 | 1 | 26500 |
| 0 | 0 | 40.00 | 1.75 | 1110 | 182.13 | 71.55 | 0 | 0 |
| 2000 | 0 | 0.60 | 1.42 | 1120 | 191.73 | 173.00 | 0 | 2000 |
| 0 | 0 | 32.95 | 1.14 | 1130 | 201.40 | 84.25 | 0 | 0 |
| 500 | 0 | 1.00 | 0.91 | 1140 | 211.11 | 135.75 | 0 | 0 |
| 0 | 0 | 26.90 | 0.73 | 1150 | 220.86 | 200.00 | 0 | 500 |
| 0 | 0 | 19.20 | 0.58 | 1160 | 230.65 | 151.40 | 0 | 0 |
| 0 | 0 | 21.80 | 0.46 | 1170 | 240.47 | 112.70 | 0 | 0 |
| 0 | 0 | 15.80 | 0.36 | 1180 | 250.31 | 239.00 | 0 | 1000 |
| 0 | 0 | 17.45 | 0.28 | 1190 | 260.18 | 128.15 | 0 | 0 |
| 113500 | 12 | 0.25 | 0.22 | 1200 | 270.05 | 261.00 | 2 | 33000 |
| 0 | 0 | 10.50 | 0.14 | 1220 | 289.84 | 201.80 | 0 | 0 |
| 0 | 0 | 8.50 | 0.08 | 1240 | 309.67 | 219.50 | 0 | 0 |
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.