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 date7 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying861.81GODREJCP · archived level
Strikes42Published for this date and expiry
GODREJCP option chain
Calls and puts by strike · 7 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 301.50 | 144.65 | 720 | 0.29 | 0.45 | 0 | 0 |
| 0 | 0 | 282.10 | 125.16 | 740 | 0.73 | 0.75 | 0 | 0 |
| 0 | 0 | 262.85 | 106.14 | 760 | 1.65 | 0.50 | 8 | 16500 |
| — | — | — | — | 770 | 2.38 | 0.80 | 0 | 9000 |
| 0 | 0 | 243.85 | 87.93 | 780 | 3.36 | 0.75 | 0 | 15000 |
| 0 | 0 | 285.40 | 79.24 | 790 | 4.63 | 0.25 | 0 | 0 |
| 6500 | 12 | 66.00 | 70.89 | 800 | 2.30 | 2.30 | 223 | 160000 |
| 2500 | 7 | 57.30 | 62.95 | 810 | 3.15 | 3.15 | 86 | 50000 |
| 2000 | 9 | 47.60 | 55.48 | 820 | 4.45 | 4.45 | 279 | 176500 |
| 1000 | 2 | 41.00 | 48.43 | 830 | 6.30 | 6.30 | 226 | 85500 |
| 58500 | 137 | 31.95 | 31.95 | 840 | 8.70 | 8.70 | 491 | 344500 |
| 90500 | 235 | 25.45 | 25.45 | 850 | 12.05 | 12.05 | 630 | 341500 |
| 265500 | 925 | 19.80 | 19.80 | 860 | 16.50 | 16.50 | 1189 | 390000 |
| 486500 | 1868 | 14.95 | 14.95 | 870 | 21.65 | 21.65 | 1197 | 522000 |
| 461000 | 1869 | 11.25 | 11.25 | 880 | 27.80 | 27.80 | 559 | 301500 |
| 215000 | 740 | 8.30 | 8.30 | 890 | 34.80 | 34.80 | 122 | 211000 |
| 1247500 | 1701 | 6.15 | 6.15 | 900 | 42.75 | 42.75 | 100 | 660500 |
| 290500 | 459 | 4.50 | 4.50 | 910 | 51.00 | 51.00 | 56 | 174500 |
| 506500 | 775 | 3.40 | 3.40 | 920 | 59.60 | 59.60 | 121 | 349500 |
| 1185000 | 559 | 2.50 | 2.50 | 930 | 72.50 | 69.40 | 18 | 493500 |
| 467500 | 265 | 1.90 | 1.90 | 940 | 78.65 | 78.65 | 47 | 348500 |
| 792000 | 398 | 1.55 | 1.55 | 950 | 88.15 | 88.15 | 24 | 290000 |
| 364500 | 242 | 1.35 | 1.35 | 960 | 98.42 | 82.00 | 0 | 16500 |
| 118000 | 85 | 1.15 | 1.15 | 970 | 107.53 | 63.35 | 0 | 35000 |
| 151000 | 140 | 1.00 | 1.00 | 980 | 116.83 | 107.75 | 1 | 58500 |
| 44500 | 8 | 0.80 | 1.59 | 990 | 126.27 | 122.20 | 8 | 3000 |
| 1362500 | 611 | 0.70 | 0.70 | 1000 | 135.83 | 130.00 | 3 | 269500 |
| 19500 | 4 | 0.90 | 0.87 | 1010 | 145.49 | 131.00 | 0 | 3000 |
| 60000 | 20 | 0.55 | 0.55 | 1020 | 155.22 | 147.70 | 0 | 88500 |
| 17500 | 2 | 0.40 | 0.46 | 1030 | 165.01 | 154.15 | 1 | 1500 |
| 30000 | 10 | 0.35 | 0.33 | 1040 | 174.84 | 110.70 | 0 | 2500 |
| 70000 | 9 | 0.40 | 0.40 | 1050 | 184.71 | 115.00 | 0 | 13000 |
| 6500 | 0 | 0.40 | 0.17 | 1060 | 194.61 | 127.30 | 0 | 2000 |
| 13500 | 1 | 0.10 | 0.10 | 1070 | — | — | — | — |
| 10000 | 0 | 0.55 | 0.08 | 1080 | 214.45 | 147.00 | 0 | 31000 |
| 12000 | 1 | 0.30 | 0.06 | 1090 | 224.39 | 171.60 | 0 | 500 |
| 175000 | 12 | 0.25 | 0.04 | 1100 | 234.34 | 227.00 | 3 | 30500 |
| 4000 | 0 | 0.30 | 0.02 | 1120 | 254.25 | 173.00 | 0 | 2000 |
| 500 | 0 | 0.25 | 0.01 | 1140 | — | — | — | — |
| — | — | — | — | 1150 | 284.13 | 200.00 | 0 | 500 |
| — | — | — | — | 1180 | 314.02 | 239.00 | 0 | 1000 |
| 82000 | 2 | 0.25 | — | 1200 | 333.95 | 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.