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 date2 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying904.95GODREJCP · archived level
Strikes40Published for this date and expiry
GODREJCP option chain
Calls and puts by strike · 2 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 282.10 | 168.54 | 740 | 0.30 | 0.75 | 0 | 0 |
| 0 | 0 | 262.85 | 149.02 | 760 | 0.69 | 0.10 | 0 | 8000 |
| — | — | — | — | 770 | 1.01 | 0.30 | 0 | 4500 |
| 0 | 0 | 243.85 | 129.87 | 780 | 1.45 | 0.75 | 5 | 1000 |
| 2000 | 0 | 110.00 | 111.30 | 800 | 1.05 | 1.05 | 273 | 48500 |
| 0 | 0 | 265.85 | 102.33 | 810 | 3.78 | 1.25 | 6 | 500 |
| 500 | 0 | 83.60 | 93.61 | 820 | 5.01 | 2.00 | 0 | 2500 |
| 0 | 0 | 246.40 | 85.18 | 830 | 6.54 | 2.15 | 0 | 17500 |
| 1000 | 0 | 85.00 | 77.09 | 840 | 3.10 | 3.10 | 278 | 179000 |
| 3000 | 0 | 58.60 | 69.36 | 850 | 4.10 | 4.10 | 66 | 99500 |
| 9500 | 29 | 52.55 | 52.55 | 860 | 5.40 | 5.40 | 85 | 176000 |
| 7000 | 12 | 44.50 | 44.50 | 870 | 7.25 | 7.25 | 53 | 62500 |
| 17000 | 0 | 35.45 | 48.71 | 880 | 9.85 | 9.85 | 181 | 256500 |
| 60000 | 132 | 29.20 | 29.20 | 890 | 13.15 | 13.15 | 222 | 251500 |
| 616500 | 937 | 23.40 | 23.40 | 900 | 17.10 | 17.10 | 465 | 768000 |
| 217500 | 284 | 18.25 | 18.25 | 910 | 22.00 | 22.00 | 99 | 201000 |
| 349500 | 330 | 14.15 | 14.15 | 920 | 27.40 | 27.40 | 85 | 381500 |
| 1078000 | 294 | 10.70 | 10.70 | 930 | 33.25 | 33.25 | 45 | 499000 |
| 487500 | 584 | 7.90 | 7.90 | 940 | 41.70 | 41.70 | 18 | 346500 |
| 475500 | 580 | 6.10 | 6.10 | 950 | 48.80 | 48.80 | 35 | 291500 |
| 273000 | 316 | 4.65 | 4.65 | 960 | 64.99 | 57.60 | 4 | 16500 |
| 121000 | 326 | 3.55 | 3.55 | 970 | 72.57 | 63.35 | 0 | 35000 |
| 131500 | 296 | 2.75 | 2.75 | 980 | 80.46 | 82.00 | 3 | 50000 |
| 53500 | 19 | 2.20 | 8.01 | 990 | 88.66 | 63.70 | 0 | 4000 |
| 963000 | 473 | 1.80 | 1.80 | 1000 | 94.35 | 94.35 | 24 | 282500 |
| 27000 | 2 | 1.50 | 1.50 | 1010 | 105.84 | 98.25 | 0 | 3000 |
| 78500 | 3 | 1.15 | 1.15 | 1020 | 114.76 | 114.90 | 0 | 88500 |
| 17500 | 0 | 0.65 | 3.39 | 1030 | 123.86 | 129.40 | 0 | 1500 |
| 29000 | 27 | 0.95 | 0.95 | 1040 | 133.12 | 110.70 | 0 | 2500 |
| 102000 | 25 | 0.80 | 0.80 | 1050 | 142.50 | 115.00 | 0 | 13000 |
| 8000 | 8 | 0.55 | 0.55 | 1060 | 152.00 | 127.30 | 0 | 2000 |
| 13500 | 0 | 1.05 | 1.29 | 1070 | — | — | — | — |
| 10000 | 0 | 0.50 | 1.00 | 1080 | 171.25 | 147.00 | 0 | 31000 |
| 12000 | 0 | 0.50 | 0.77 | 1090 | 180.97 | 171.60 | 0 | 500 |
| 182500 | 50 | 0.45 | 0.45 | 1100 | 190.75 | 197.25 | 3 | 25000 |
| 2000 | 0 | 0.30 | 0.34 | 1120 | 210.41 | 173.00 | 0 | 2000 |
| 500 | 0 | 0.25 | 0.19 | 1140 | — | — | — | — |
| — | — | — | — | 1150 | 240.08 | 200.00 | 0 | 500 |
| — | — | — | — | 1180 | 269.86 | 239.00 | 0 | 1000 |
| 87500 | 2 | 0.25 | 0.03 | 1200 | 289.75 | 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.