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 date27 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying922.98GODREJCP · archived level
Strikes38Published for this date and expiry
GODREJCP option chain
Calls and puts by strike · 27 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 262.85 | 168.24 | 760 | 0.76 | 0.10 | 0 | 8000 |
| — | — | — | — | 770 | 1.07 | 0.30 | 0 | 4500 |
| 0 | 0 | 243.85 | 149.08 | 780 | 1.49 | 1.90 | 0 | 0 |
| 1500 | 0 | 135.00 | 130.43 | 800 | 0.95 | 0.95 | 18 | 43500 |
| 0 | 0 | 206.85 | 112.49 | 820 | 4.66 | 2.00 | 0 | 2500 |
| 0 | 0 | 246.40 | 103.86 | 830 | 5.97 | 1.90 | 6 | 3500 |
| 1000 | 1 | 85.00 | 95.50 | 840 | 2.00 | 2.00 | 34 | 111000 |
| 1000 | 0 | 85.75 | 87.44 | 850 | 2.60 | 2.60 | 38 | 92500 |
| 6500 | 0 | 79.75 | 79.71 | 860 | 3.55 | 3.55 | 122 | 210500 |
| 2000 | 0 | 70.00 | 72.36 | 870 | 4.65 | 4.65 | 50 | 38000 |
| 6000 | 8 | 49.40 | 49.40 | 880 | 6.35 | 6.35 | 108 | 166000 |
| 0 | 0 | 189.60 | 58.72 | 890 | 8.65 | 8.65 | 84 | 65500 |
| 303000 | 118 | 34.90 | 34.90 | 900 | 11.25 | 11.25 | 490 | 562000 |
| 23500 | 54 | 29.10 | 29.10 | 910 | 14.75 | 14.75 | 164 | 102500 |
| 279000 | 672 | 23.50 | 23.50 | 920 | 19.15 | 19.15 | 310 | 365500 |
| 1119500 | 1013 | 18.65 | 18.65 | 930 | 24.50 | 24.50 | 445 | 528000 |
| 354500 | 411 | 14.75 | 14.75 | 940 | 30.05 | 30.05 | 65 | 340500 |
| 447000 | 799 | 11.50 | 11.50 | 950 | 36.40 | 36.40 | 119 | 295000 |
| 361000 | 395 | 8.75 | 8.75 | 960 | 44.70 | 44.70 | 13 | 16500 |
| 189000 | 166 | 6.85 | 6.85 | 970 | 62.21 | 50.75 | 0 | 33000 |
| 210500 | 428 | 5.30 | 5.30 | 980 | 69.20 | 59.00 | 0 | 49500 |
| 42000 | 52 | 4.10 | 4.10 | 990 | 76.57 | 63.70 | 0 | 4000 |
| 751500 | 726 | 3.30 | 3.30 | 1000 | 78.55 | 78.55 | 40 | 268500 |
| 27500 | 10 | 2.65 | 11.07 | 1010 | 92.12 | 77.00 | 0 | 3000 |
| 80500 | 119 | 2.00 | 2.00 | 1020 | 100.31 | 99.40 | 5 | 83000 |
| 21000 | 0 | 3.50 | 7.81 | 1030 | 108.74 | 102.30 | 0 | 500 |
| 28500 | 3 | 1.40 | 6.51 | 1040 | 117.38 | 110.70 | 0 | 2500 |
| 127000 | 65 | 1.15 | 1.15 | 1050 | 126.21 | 115.00 | 0 | 13000 |
| 4000 | 0 | 1.85 | 4.46 | 1060 | 135.21 | 127.30 | 0 | 2000 |
| 13500 | 0 | 1.05 | 3.67 | 1070 | — | — | — | — |
| 10000 | 4 | 0.70 | 0.70 | 1080 | 153.63 | 147.00 | 0 | 31000 |
| 12000 | 0 | 0.50 | 2.44 | 1090 | 163.01 | 171.60 | 0 | 500 |
| 161500 | 36 | 0.55 | 1.98 | 1100 | 172.49 | 164.00 | 0 | 26500 |
| 2000 | 0 | 0.60 | 1.28 | 1120 | 191.68 | 173.00 | 0 | 2000 |
| 500 | 0 | 1.00 | 0.82 | 1140 | — | — | — | — |
| — | — | — | — | 1150 | 220.87 | 200.00 | 0 | 500 |
| — | — | — | — | 1180 | 250.36 | 239.00 | 0 | 1000 |
| 97500 | 77 | 0.20 | 0.19 | 1200 | 270.11 | 261.00 | 0 | 33000 |
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.