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 date28 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying914.98GODREJCP · archived level
Strikes38Published for this date and expiry
GODREJCP option chain
Calls and puts by strike · 28 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 262.85 | 160.19 | 760 | 0.86 | 0.10 | 0 | 8000 |
| — | — | — | — | 770 | 1.21 | 0.30 | 0 | 4500 |
| 0 | 0 | 243.85 | 141.13 | 780 | 1.68 | 1.90 | 0 | 0 |
| 1500 | 0 | 135.00 | 122.62 | 800 | 1.00 | 1.00 | 5 | 43500 |
| 0 | 0 | 206.85 | 104.91 | 820 | 5.24 | 2.00 | 0 | 2500 |
| 0 | 0 | 246.40 | 96.44 | 830 | 6.70 | 1.90 | 0 | 3500 |
| 1000 | 0 | 85.00 | 88.25 | 840 | 2.00 | 2.00 | 65 | 108000 |
| 1000 | 0 | 85.75 | 80.39 | 850 | 2.65 | 2.65 | 12 | 95500 |
| 6500 | 0 | 79.75 | 72.92 | 860 | 3.50 | 3.50 | 70 | 207500 |
| 2000 | 0 | 70.00 | 65.75 | 870 | 15.78 | 5.20 | 19 | 40000 |
| 6000 | 0 | 49.40 | 59.02 | 880 | 19.00 | 6.70 | 65 | 177500 |
| 0 | 0 | 189.60 | 52.72 | 890 | 9.10 | 9.10 | 117 | 89500 |
| 315500 | 181 | 31.20 | 31.20 | 900 | 12.00 | 12.00 | 320 | 578500 |
| 42500 | 161 | 25.05 | 25.05 | 910 | 15.85 | 15.85 | 335 | 200000 |
| 325000 | 877 | 19.55 | 19.55 | 920 | 20.75 | 20.75 | 245 | 372000 |
| 1129500 | 707 | 15.35 | 15.35 | 930 | 26.50 | 26.50 | 469 | 555000 |
| 532000 | 675 | 11.95 | 11.95 | 940 | 33.05 | 33.05 | 72 | 334500 |
| 378000 | 681 | 9.25 | 9.25 | 950 | 39.90 | 39.90 | 25 | 286000 |
| 248000 | 615 | 7.20 | 7.20 | 960 | 60.12 | 44.70 | 0 | 16500 |
| 204000 | 108 | 5.55 | 5.55 | 970 | 67.09 | 50.75 | 0 | 33000 |
| 217000 | 134 | 4.30 | 4.30 | 980 | 65.30 | 65.30 | 5 | 51000 |
| 41500 | 60 | 3.35 | 3.35 | 990 | 82.06 | 63.70 | 0 | 4000 |
| 782500 | 403 | 2.70 | 2.70 | 1000 | 90.00 | 80.65 | 11 | 269500 |
| 27500 | 0 | 2.65 | 8.97 | 1010 | 98.21 | 77.00 | 0 | 3000 |
| 82500 | 13 | 1.75 | 7.47 | 1020 | 106.65 | 100.80 | 3 | 84000 |
| 21000 | 1 | 1.20 | 6.20 | 1030 | 115.32 | 102.30 | 0 | 500 |
| 33500 | 10 | 1.20 | 5.11 | 1040 | 124.17 | 110.70 | 0 | 2500 |
| 117500 | 76 | 1.10 | 1.10 | 1050 | 133.20 | 115.00 | 0 | 13000 |
| 4000 | 0 | 1.85 | 3.42 | 1060 | 142.37 | 127.30 | 0 | 2000 |
| 13500 | 0 | 1.05 | 2.78 | 1070 | — | — | — | — |
| 10000 | 0 | 0.70 | 2.24 | 1080 | 161.08 | 147.00 | 0 | 31000 |
| 12000 | 0 | 0.50 | 1.81 | 1090 | 170.58 | 171.60 | 0 | 500 |
| 185500 | 92 | 0.55 | 1.44 | 1100 | 180.17 | 164.00 | 0 | 26500 |
| 2000 | 4 | 0.30 | 0.91 | 1120 | 199.52 | 173.00 | 0 | 2000 |
| 500 | 0 | 1.00 | 0.57 | 1140 | — | — | — | — |
| — | — | — | — | 1150 | 228.88 | 200.00 | 0 | 500 |
| — | — | — | — | 1180 | 258.47 | 239.00 | 0 | 1000 |
| 87500 | 89 | 0.20 | 0.20 | 1200 | 278.27 | 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.