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 date3 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying879.99GODREJCP · archived level
Strikes40Published for this date and expiry
GODREJCP option chain
Calls and puts by strike · 3 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 282.10 | 143.78 | 740 | 0.64 | 0.75 | 0 | 0 |
| 0 | 0 | 262.85 | 124.61 | 760 | 1.39 | 0.10 | 0 | 8000 |
| — | — | — | — | 770 | 1.97 | 1.25 | 24 | 11500 |
| 0 | 0 | 243.85 | 106.05 | 780 | 1.15 | 1.15 | 76 | 16000 |
| 4500 | 13 | 80.00 | 88.41 | 800 | 2.20 | 2.20 | 1440 | 154500 |
| 0 | 0 | 265.85 | 80.04 | 810 | 3.00 | 3.00 | 398 | 49500 |
| 500 | 0 | 83.60 | 72.03 | 820 | 4.00 | 4.00 | 910 | 141500 |
| 0 | 0 | 246.40 | 64.44 | 830 | 5.40 | 5.40 | 797 | 80000 |
| 44500 | 269 | 43.45 | 43.45 | 840 | 7.30 | 7.30 | 3102 | 330000 |
| 31000 | 152 | 35.75 | 35.75 | 850 | 9.85 | 9.85 | 3757 | 255000 |
| 121000 | 1678 | 29.30 | 29.30 | 860 | 13.05 | 13.05 | 6552 | 371000 |
| 398500 | 6838 | 23.25 | 23.25 | 870 | 16.90 | 16.90 | 8869 | 458000 |
| 313500 | 4729 | 18.15 | 18.15 | 880 | 21.70 | 21.70 | 3702 | 289000 |
| 165500 | 2511 | 13.90 | 13.90 | 890 | 27.45 | 27.45 | 1238 | 219500 |
| 1060500 | 10105 | 10.65 | 10.65 | 900 | 33.95 | 33.95 | 2152 | 650500 |
| 363500 | 2442 | 7.90 | 7.90 | 910 | 40.15 | 40.15 | 239 | 176000 |
| 475500 | 3014 | 5.95 | 5.95 | 920 | 48.70 | 48.70 | 554 | 341000 |
| 1113000 | 2613 | 4.45 | 4.45 | 930 | 57.10 | 57.10 | 218 | 492000 |
| 449000 | 1474 | 3.40 | 3.40 | 940 | 67.86 | 68.00 | 22 | 344000 |
| 719000 | 3109 | 2.60 | 2.60 | 950 | 74.00 | 74.00 | 283 | 283000 |
| 334500 | 987 | 2.05 | 2.05 | 960 | 83.81 | 89.00 | 2 | 16000 |
| 106000 | 377 | 1.70 | 1.70 | 970 | 92.25 | 63.35 | 0 | 35000 |
| 153000 | 427 | 1.35 | 1.35 | 980 | 100.95 | 82.00 | 0 | 50000 |
| 48000 | 97 | 1.15 | 1.15 | 990 | 109.86 | 63.70 | 0 | 4000 |
| 1167500 | 1736 | 0.95 | 0.95 | 1000 | 118.97 | 121.00 | 313 | 270500 |
| 18000 | 70 | 0.80 | 2.52 | 1010 | 128.23 | 131.00 | 7 | 3000 |
| 66500 | 52 | 0.70 | 0.70 | 1020 | 137.63 | 147.70 | 3 | 88500 |
| 17500 | 0 | 0.65 | 1.52 | 1030 | 147.15 | 129.40 | 0 | 1500 |
| 27000 | 7 | 0.60 | 0.60 | 1040 | 156.75 | 110.70 | 0 | 2500 |
| 74500 | 102 | 0.45 | 0.45 | 1050 | 166.43 | 115.00 | 0 | 13000 |
| 7500 | 1 | 0.55 | 0.55 | 1060 | 176.18 | 127.30 | 0 | 2000 |
| 13500 | 0 | 1.05 | 0.51 | 1070 | — | — | — | — |
| 10000 | 1 | 0.55 | 0.38 | 1080 | 195.80 | 147.00 | 0 | 31000 |
| 12000 | 0 | 0.50 | 0.28 | 1090 | 205.66 | 171.60 | 0 | 500 |
| 177000 | 81 | 0.40 | 0.40 | 1100 | 215.54 | 217.45 | 21 | 28000 |
| 7000 | 14 | 0.70 | 0.11 | 1120 | 235.36 | 173.00 | 0 | 2000 |
| 500 | 0 | 0.25 | 0.06 | 1140 | — | — | — | — |
| — | — | — | — | 1150 | 265.16 | 200.00 | 0 | 500 |
| — | — | — | — | 1180 | 295.01 | 239.00 | 0 | 1000 |
| 87500 | 0 | 0.25 | 0.01 | 1200 | 314.92 | 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.