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 date4 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying878.12GODREJCP · archived level
Strikes42Published for this date and expiry
GODREJCP option chain
Calls and puts by strike · 4 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 301.50 | 161.28 | 720 | 0.24 | 0.45 | 0 | 0 |
| 0 | 0 | 282.10 | 141.71 | 740 | 0.60 | 0.75 | 0 | 0 |
| 0 | 0 | 262.85 | 122.52 | 760 | 0.70 | 0.70 | 55 | 14500 |
| — | — | — | — | 770 | 1.89 | 0.80 | 9 | 9000 |
| 0 | 0 | 243.85 | 103.93 | 780 | 0.75 | 0.75 | 7 | 15000 |
| 0 | 0 | 285.40 | 94.97 | 790 | 3.66 | 0.25 | 0 | 0 |
| 4500 | 0 | 80.00 | 86.28 | 800 | 1.50 | 1.50 | 173 | 148000 |
| 0 | 0 | 265.85 | 77.92 | 810 | 2.00 | 2.00 | 79 | 54000 |
| 500 | 0 | 83.60 | 69.92 | 820 | 2.60 | 2.60 | 599 | 201000 |
| 0 | 0 | 246.40 | 62.35 | 830 | 3.65 | 3.65 | 214 | 68000 |
| 44000 | 16 | 45.50 | 55.15 | 840 | 5.05 | 5.05 | 719 | 353000 |
| 33500 | 84 | 37.55 | 37.55 | 850 | 7.05 | 7.05 | 947 | 302500 |
| 119000 | 382 | 30.25 | 30.25 | 860 | 9.60 | 9.60 | 1379 | 360000 |
| 279500 | 2072 | 24.05 | 24.05 | 870 | 12.80 | 12.80 | 1553 | 454500 |
| 271500 | 2206 | 18.30 | 18.30 | 880 | 17.60 | 17.60 | 831 | 297000 |
| 159000 | 984 | 13.65 | 13.65 | 890 | 22.30 | 22.30 | 344 | 207500 |
| 1062000 | 2308 | 10.10 | 10.10 | 900 | 29.00 | 29.00 | 243 | 657500 |
| 327000 | 719 | 7.30 | 7.30 | 910 | 36.30 | 36.30 | 48 | 172000 |
| 482500 | 731 | 5.35 | 5.35 | 920 | 43.05 | 43.05 | 108 | 332500 |
| 1169500 | 692 | 3.85 | 3.85 | 930 | 51.45 | 51.45 | 42 | 492000 |
| 457000 | 321 | 2.85 | 2.85 | 940 | 68.82 | 62.15 | 6 | 342500 |
| 749500 | 542 | 2.20 | 2.20 | 950 | 76.78 | 72.50 | 28 | 285500 |
| 357000 | 220 | 1.70 | 1.70 | 960 | 85.05 | 82.00 | 3 | 16500 |
| 105500 | 28 | 1.50 | 5.64 | 970 | 93.60 | 63.35 | 0 | 35000 |
| 159500 | 36 | 1.30 | 4.48 | 980 | 102.40 | 98.10 | 117 | 59000 |
| 47000 | 10 | 1.00 | 1.00 | 990 | 111.41 | 63.70 | 0 | 4000 |
| 1238000 | 499 | 0.90 | 0.90 | 1000 | 119.00 | 119.00 | 9 | 270500 |
| 18500 | 3 | 0.90 | 2.14 | 1010 | 129.94 | 131.00 | 0 | 3000 |
| 64000 | 7 | 0.70 | 0.70 | 1020 | 139.40 | 147.70 | 0 | 88500 |
| 17500 | 0 | 0.65 | 1.26 | 1030 | 148.97 | 129.40 | 0 | 1500 |
| 26000 | 2 | 0.60 | 0.96 | 1040 | 158.63 | 110.70 | 0 | 2500 |
| 73000 | 3 | 0.40 | 0.72 | 1050 | 168.35 | 115.00 | 0 | 13000 |
| 6500 | 2 | 0.40 | 0.54 | 1060 | 178.13 | 127.30 | 0 | 2000 |
| 13500 | 0 | 1.05 | 0.40 | 1070 | — | — | — | — |
| 10000 | 0 | 0.55 | 0.30 | 1080 | 197.81 | 147.00 | 0 | 31000 |
| 12000 | 0 | 0.50 | 0.22 | 1090 | 207.69 | 171.60 | 0 | 500 |
| 177500 | 8 | 0.40 | 0.16 | 1100 | 217.59 | 222.50 | 4 | 29000 |
| 4000 | 16 | 0.30 | 0.08 | 1120 | 237.43 | 173.00 | 0 | 2000 |
| 500 | 0 | 0.25 | 0.04 | 1140 | — | — | — | — |
| — | — | — | — | 1150 | 267.26 | 200.00 | 0 | 500 |
| — | — | — | — | 1180 | 297.12 | 239.00 | 0 | 1000 |
| 82500 | 11 | 0.15 | 0.15 | 1200 | 317.03 | 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.