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 date1 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying904.98GODREJCP · archived level
Strikes40Published for this date and expiry
GODREJCP option chain
Calls and puts by strike · 1 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 282.10 | 168.75 | 740 | 0.35 | 0.75 | 0 | 0 |
| 0 | 0 | 262.85 | 149.27 | 760 | 0.78 | 0.10 | 0 | 8000 |
| — | — | — | — | 770 | 1.13 | 0.30 | 0 | 4500 |
| 0 | 0 | 243.85 | 130.19 | 780 | 1.60 | 1.90 | 0 | 0 |
| 2000 | 0 | 110.00 | 111.71 | 800 | 3.03 | 0.90 | 73 | 51500 |
| 0 | 0 | 265.85 | 102.78 | 810 | 4.05 | 0.50 | 0 | 0 |
| 500 | 1 | 83.60 | 94.11 | 820 | 5.34 | 2.00 | 0 | 2500 |
| 0 | 0 | 246.40 | 85.73 | 830 | 2.15 | 2.15 | 10 | 17500 |
| 1000 | 0 | 85.00 | 77.69 | 840 | 3.05 | 3.05 | 80 | 107500 |
| 3000 | 8 | 58.60 | 70.01 | 850 | 4.00 | 4.00 | 76 | 103000 |
| 15500 | 10 | 50.00 | 62.72 | 860 | 5.70 | 5.70 | 107 | 184500 |
| 2000 | 0 | 70.00 | 55.87 | 870 | 7.65 | 7.65 | 121 | 54000 |
| 17000 | 24 | 35.45 | 49.47 | 880 | 10.40 | 10.40 | 231 | 249000 |
| 40500 | 145 | 27.45 | 27.45 | 890 | 14.40 | 14.40 | 777 | 230500 |
| 535000 | 1416 | 22.25 | 22.25 | 900 | 18.45 | 18.45 | 961 | 756500 |
| 209500 | 680 | 17.50 | 17.50 | 910 | 23.65 | 23.65 | 402 | 205000 |
| 352500 | 828 | 13.70 | 13.70 | 920 | 29.35 | 29.35 | 163 | 380500 |
| 1065000 | 418 | 10.15 | 10.15 | 930 | 34.90 | 34.90 | 44 | 509500 |
| 497500 | 330 | 7.95 | 7.95 | 940 | 45.10 | 45.10 | 19 | 342000 |
| 474500 | 494 | 6.25 | 6.25 | 950 | 58.29 | 49.40 | 6 | 281500 |
| 242000 | 177 | 4.70 | 4.70 | 960 | 65.44 | 44.70 | 0 | 16500 |
| 233500 | 160 | 3.85 | 3.85 | 970 | 73.00 | 63.35 | 0 | 35000 |
| 210500 | 102 | 3.00 | 3.00 | 980 | 79.90 | 79.90 | 4 | 51500 |
| 54500 | 9 | 2.10 | 8.51 | 990 | 88.96 | 63.70 | 0 | 4000 |
| 908000 | 320 | 1.95 | 1.95 | 1000 | 96.55 | 96.55 | 29 | 283000 |
| 26000 | 9 | 1.75 | 5.68 | 1010 | 106.03 | 98.25 | 0 | 3000 |
| 79000 | 6 | 1.25 | 1.25 | 1020 | 114.90 | 114.90 | 9 | 88500 |
| 17500 | 12 | 0.65 | 3.70 | 1030 | 123.96 | 129.40 | 3 | 1500 |
| 37000 | 19 | 1.00 | 2.96 | 1040 | 133.17 | 110.70 | 0 | 2500 |
| 111000 | 17 | 0.75 | 0.75 | 1050 | 142.51 | 115.00 | 0 | 13000 |
| 4000 | 0 | 1.85 | 1.85 | 1060 | 151.97 | 127.30 | 0 | 2000 |
| 13500 | 0 | 1.05 | 1.45 | 1070 | — | — | — | — |
| 10000 | 0 | 0.50 | 1.13 | 1080 | 171.16 | 147.00 | 0 | 31000 |
| 12000 | 0 | 0.50 | 0.88 | 1090 | 180.86 | 171.60 | 0 | 500 |
| 184000 | 6 | 0.70 | 0.68 | 1100 | 190.61 | 164.00 | 0 | 26500 |
| 2000 | 0 | 0.30 | 0.40 | 1120 | 210.24 | 173.00 | 0 | 2000 |
| 500 | 2 | 0.25 | 0.23 | 1140 | — | — | — | — |
| — | — | — | — | 1150 | 239.87 | 200.00 | 0 | 500 |
| — | — | — | — | 1180 | 269.64 | 239.00 | 0 | 1000 |
| 87500 | 0 | 0.25 | 0.04 | 1200 | 289.51 | 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.