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 date9 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying863.81GODREJCP · archived level
Strikes43Published for this date and expiry
GODREJCP option chain
Calls and puts by strike · 9 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 374.20 | 166.09 | 700 | 0.06 | 0.05 | 0 | 0 |
| 0 | 0 | 301.50 | 146.28 | 720 | 0.18 | 0.45 | 0 | 0 |
| 0 | 0 | 282.10 | 126.66 | 740 | 0.49 | 0.75 | 0 | 0 |
| 0 | 0 | 262.85 | 107.43 | 760 | 1.20 | 0.30 | 17 | 18500 |
| 0 | 0 | 310.00 | 98.06 | 770 | 0.30 | 0.30 | 1 | 8500 |
| 0 | 0 | 243.85 | 88.91 | 780 | 1.05 | 1.05 | 15 | 15500 |
| 0 | 0 | 285.40 | 80.03 | 790 | 3.71 | 0.25 | 0 | 0 |
| 6500 | 0 | 66.00 | 71.50 | 800 | 1.90 | 1.90 | 44 | 158000 |
| 2500 | 0 | 60.25 | 63.35 | 810 | 2.65 | 2.65 | 83 | 72500 |
| 3500 | 3 | 46.05 | 46.05 | 820 | 3.70 | 3.70 | 182 | 180500 |
| 1000 | 0 | 41.00 | 48.43 | 830 | 5.30 | 5.30 | 120 | 69500 |
| 60500 | 36 | 31.55 | 31.55 | 840 | 7.75 | 7.75 | 386 | 290000 |
| 87500 | 141 | 24.75 | 24.75 | 850 | 10.75 | 10.75 | 457 | 343000 |
| 258500 | 870 | 18.95 | 18.95 | 860 | 14.80 | 14.80 | 621 | 465000 |
| 409500 | 907 | 14.05 | 14.05 | 870 | 19.90 | 19.90 | 550 | 358000 |
| 473500 | 762 | 10.20 | 10.20 | 880 | 25.45 | 25.45 | 127 | 293500 |
| 213500 | 565 | 7.35 | 7.35 | 890 | 32.85 | 32.85 | 21 | 207500 |
| 1195500 | 1145 | 5.35 | 5.35 | 900 | 41.10 | 41.10 | 104 | 661000 |
| 291000 | 226 | 4.00 | 4.00 | 910 | 54.45 | 48.55 | 10 | 170000 |
| 537500 | 570 | 3.05 | 3.05 | 920 | 57.70 | 57.70 | 39 | 330000 |
| 1163000 | 240 | 2.25 | 2.25 | 930 | 66.65 | 66.65 | 62 | 468500 |
| 464000 | 108 | 1.65 | 1.65 | 940 | 78.58 | 72.45 | 0 | 348500 |
| 806500 | 185 | 1.40 | 1.40 | 950 | 87.30 | 88.15 | 0 | 290000 |
| 325000 | 96 | 1.10 | 1.10 | 960 | 96.28 | 82.00 | 0 | 16500 |
| 123000 | 11 | 0.95 | 0.95 | 970 | 105.47 | 63.35 | 0 | 35000 |
| 148500 | 28 | 0.85 | 0.85 | 980 | 114.83 | 107.75 | 0 | 58500 |
| 42000 | 1 | 0.60 | 1.29 | 990 | 124.34 | 122.20 | 0 | 3000 |
| 1189500 | 402 | 0.60 | 0.60 | 1000 | 133.95 | 136.30 | 5 | 267500 |
| 19500 | 0 | 0.90 | 0.68 | 1010 | 143.66 | 139.65 | 0 | 3500 |
| 58000 | 5 | 0.45 | 0.48 | 1020 | 153.43 | 157.05 | 33 | 88500 |
| 17000 | 0 | 0.40 | 0.34 | 1030 | 163.26 | 154.15 | 0 | 1500 |
| 25000 | 3 | 0.40 | 0.24 | 1040 | 173.12 | 110.70 | 0 | 2500 |
| 67500 | 0 | 0.30 | 0.17 | 1050 | 183.02 | 115.00 | 0 | 13000 |
| 6000 | 3 | 0.30 | 0.11 | 1060 | 192.94 | 127.30 | 0 | 2000 |
| 13000 | 0 | 0.50 | 0.08 | 1070 | — | — | — | — |
| 9500 | 2 | 0.20 | 0.05 | 1080 | 212.81 | 147.00 | 0 | 31000 |
| 1500 | 6 | 0.25 | 0.04 | 1090 | 222.76 | 171.60 | 0 | 500 |
| 181500 | 24 | 0.25 | 0.02 | 1100 | 232.72 | 227.00 | 0 | 30500 |
| 4000 | 0 | 0.30 | 0.01 | 1120 | 252.64 | 173.00 | 0 | 2000 |
| 500 | 0 | 0.25 | — | 1140 | — | — | — | — |
| — | — | — | — | 1150 | 282.54 | 200.00 | 0 | 500 |
| — | — | — | — | 1180 | 312.44 | 239.00 | 0 | 1000 |
| 82000 | 8 | 0.15 | — | 1200 | 332.38 | 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.