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 date8 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying865.01GODREJCP · archived level
Strikes43Published for this date and expiry
GODREJCP option chain
Calls and puts by strike · 8 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 374.20 | 167.42 | 700 | 0.07 | 0.05 | 0 | 0 |
| 0 | 0 | 301.50 | 147.63 | 720 | 0.21 | 0.45 | 0 | 0 |
| 0 | 0 | 282.10 | 128.04 | 740 | 0.56 | 0.75 | 0 | 0 |
| 0 | 0 | 262.85 | 108.87 | 760 | 1.32 | 0.50 | 4 | 16500 |
| 0 | 0 | 310.00 | 99.52 | 770 | 1.94 | 0.80 | 0 | 9000 |
| 0 | 0 | 243.85 | 90.40 | 780 | 2.79 | 0.75 | 0 | 15000 |
| 0 | 0 | 285.40 | 81.56 | 790 | 3.91 | 0.25 | 0 | 0 |
| 6500 | 0 | 66.00 | 73.05 | 800 | 1.75 | 1.75 | 169 | 154000 |
| 2500 | 1 | 60.25 | 64.92 | 810 | 7.20 | 3.15 | 0 | 50000 |
| 2000 | 0 | 47.60 | 57.22 | 820 | 3.25 | 3.25 | 139 | 183500 |
| 1000 | 0 | 41.00 | 50.00 | 830 | 4.55 | 4.55 | 112 | 79000 |
| 56500 | 49 | 37.20 | 37.20 | 840 | 6.40 | 6.40 | 541 | 313000 |
| 79500 | 190 | 28.90 | 28.90 | 850 | 9.25 | 9.25 | 399 | 356500 |
| 244000 | 812 | 21.50 | 21.50 | 860 | 13.10 | 13.10 | 981 | 487500 |
| 414500 | 1109 | 16.75 | 16.75 | 870 | 17.55 | 17.55 | 1025 | 382000 |
| 437000 | 1086 | 12.50 | 12.50 | 880 | 24.00 | 24.00 | 186 | 288000 |
| 223500 | 594 | 9.30 | 9.30 | 890 | 29.90 | 29.90 | 35 | 211000 |
| 1203000 | 1288 | 6.65 | 6.65 | 900 | 37.70 | 37.70 | 79 | 662000 |
| 295000 | 264 | 4.90 | 4.90 | 910 | 54.06 | 44.70 | 20 | 171000 |
| 524500 | 394 | 3.45 | 3.45 | 920 | 54.60 | 54.60 | 30 | 345000 |
| 1189000 | 194 | 2.65 | 2.65 | 930 | 64.90 | 64.90 | 36 | 493500 |
| 467500 | 225 | 2.05 | 2.05 | 940 | 77.90 | 72.45 | 6 | 348500 |
| 812000 | 220 | 1.60 | 1.60 | 950 | 86.52 | 88.15 | 0 | 290000 |
| 357000 | 33 | 1.30 | 1.30 | 960 | 95.40 | 82.00 | 0 | 16500 |
| 122500 | 35 | 1.35 | 1.35 | 970 | 104.50 | 63.35 | 0 | 35000 |
| 150500 | 7 | 0.90 | 2.08 | 980 | 113.79 | 107.75 | 0 | 58500 |
| 42500 | 7 | 0.70 | 1.55 | 990 | 123.23 | 122.20 | 0 | 3000 |
| 1341500 | 212 | 0.65 | 0.65 | 1000 | 132.80 | 130.00 | 2 | 269000 |
| 19500 | 0 | 0.90 | 0.84 | 1010 | 142.46 | 139.65 | 2 | 3500 |
| 60500 | 2 | 0.60 | 0.61 | 1020 | 152.19 | 147.70 | 0 | 88500 |
| 17000 | 2 | 0.40 | 0.44 | 1030 | 161.99 | 154.15 | 0 | 1500 |
| 26000 | 33 | 0.45 | 0.31 | 1040 | 171.83 | 110.70 | 0 | 2500 |
| 67500 | 5 | 0.30 | 0.22 | 1050 | 181.70 | 115.00 | 0 | 13000 |
| 6000 | 13 | 0.40 | 0.15 | 1060 | 191.60 | 127.30 | 0 | 2000 |
| 13000 | 14 | 0.50 | 0.11 | 1070 | — | — | — | — |
| 9500 | 2 | 0.40 | 0.07 | 1080 | 211.45 | 147.00 | 0 | 31000 |
| 4500 | 31 | 0.25 | 0.05 | 1090 | 221.40 | 171.60 | 0 | 500 |
| 188000 | 57 | 0.25 | 0.03 | 1100 | 231.35 | 227.00 | 1 | 30500 |
| 4000 | 0 | 0.30 | 0.02 | 1120 | 251.26 | 173.00 | 0 | 2000 |
| 500 | 0 | 0.25 | 0.01 | 1140 | — | — | — | — |
| — | — | — | — | 1150 | 281.15 | 200.00 | 0 | 500 |
| — | — | — | — | 1180 | 311.05 | 239.00 | 0 | 1000 |
| 82000 | 0 | 0.25 | — | 1200 | 330.98 | 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.