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 date10 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying869.91GODREJCP · archived level
Strikes43Published for this date and expiry
GODREJCP option chain
Calls and puts by strike · 10 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 374.20 | 172.06 | 700 | 0.03 | 0.05 | 0 | 0 |
| 0 | 0 | 301.50 | 152.20 | 720 | 0.11 | 0.45 | 0 | 0 |
| 0 | 0 | 282.10 | 132.47 | 740 | 0.32 | 0.75 | 0 | 0 |
| 0 | 0 | 262.85 | 113.05 | 760 | 0.83 | 0.30 | 0 | 18500 |
| 500 | 1 | 100.50 | 103.53 | 770 | 1.28 | 0.30 | 1 | 8000 |
| 0 | 0 | 243.85 | 94.20 | 780 | 1.92 | 0.75 | 1 | 15500 |
| 0 | 0 | 285.40 | 85.10 | 790 | 2.80 | 0.25 | 0 | 0 |
| 6500 | 0 | 66.00 | 76.30 | 800 | 1.25 | 1.25 | 83 | 160000 |
| 2500 | 0 | 60.25 | 67.86 | 810 | 5.49 | 1.75 | 58 | 85000 |
| 3000 | 3 | 53.65 | 53.65 | 820 | 2.35 | 2.35 | 81 | 167500 |
| 1000 | 0 | 41.00 | 52.30 | 830 | 3.40 | 3.40 | 64 | 60500 |
| 58500 | 37 | 36.05 | 36.05 | 840 | 4.90 | 4.90 | 144 | 287500 |
| 77500 | 91 | 29.10 | 29.10 | 850 | 7.20 | 7.20 | 302 | 322500 |
| 213000 | 608 | 22.55 | 22.55 | 860 | 10.60 | 10.60 | 581 | 442500 |
| 370000 | 900 | 16.80 | 16.80 | 870 | 14.95 | 14.95 | 535 | 308500 |
| 436500 | 707 | 12.40 | 12.40 | 880 | 19.90 | 19.90 | 110 | 297000 |
| 197000 | 297 | 8.55 | 8.55 | 890 | 27.10 | 27.10 | 32 | 199500 |
| 1216000 | 592 | 6.15 | 6.15 | 900 | 33.30 | 33.30 | 43 | 659500 |
| 276000 | 187 | 4.45 | 4.45 | 910 | 49.55 | 48.55 | 0 | 170000 |
| 546000 | 438 | 3.15 | 3.15 | 920 | 57.04 | 57.70 | 0 | 330000 |
| 1160000 | 247 | 2.40 | 2.40 | 930 | 59.70 | 59.70 | 10 | 467000 |
| 455500 | 88 | 1.85 | 1.85 | 940 | 68.70 | 68.70 | 38 | 348500 |
| 800500 | 115 | 1.40 | 1.40 | 950 | 79.85 | 79.85 | 2 | 289500 |
| 299000 | 68 | 1.25 | 1.25 | 960 | 90.62 | 82.00 | 0 | 16500 |
| 118500 | 31 | 1.10 | 1.10 | 970 | 99.73 | 105.35 | 9 | 35000 |
| 148500 | 23 | 1.00 | 1.00 | 980 | 109.03 | 107.75 | 0 | 58500 |
| 42000 | 0 | 0.60 | 1.40 | 990 | 118.49 | 122.20 | 0 | 3000 |
| 1166000 | 138 | 0.65 | 0.65 | 1000 | 128.07 | 130.00 | 1 | 267000 |
| 19500 | 0 | 0.90 | 0.73 | 1010 | 137.76 | 139.65 | 0 | 3500 |
| 57000 | 2 | 0.40 | 0.40 | 1020 | 147.52 | 157.05 | 0 | 88500 |
| 17000 | 0 | 0.40 | 0.36 | 1030 | 157.33 | 154.15 | 0 | 1500 |
| 25000 | 0 | 0.40 | 0.25 | 1040 | 167.19 | 110.70 | 0 | 2500 |
| 65000 | 5 | 0.30 | 0.30 | 1050 | 177.08 | 186.75 | 2 | 13000 |
| 6000 | 1 | 0.50 | 0.12 | 1060 | 187.00 | 127.30 | 0 | 2000 |
| 13000 | 24 | 0.20 | 0.20 | 1070 | — | — | — | — |
| 9500 | 0 | 0.20 | 0.05 | 1080 | 206.87 | 147.00 | 0 | 31000 |
| 1500 | 0 | 0.25 | 0.04 | 1090 | 216.82 | 171.60 | 0 | 500 |
| 176000 | 19 | 0.25 | 0.25 | 1100 | 226.78 | 235.00 | 3 | 30500 |
| 4000 | 0 | 0.30 | 0.01 | 1120 | 246.71 | 173.00 | 0 | 2000 |
| 500 | 0 | 0.25 | — | 1140 | — | — | — | — |
| — | — | — | — | 1150 | 276.61 | 200.00 | 0 | 500 |
| — | — | — | — | 1180 | 306.51 | 239.00 | 0 | 1000 |
| 82000 | 0 | 0.15 | — | 1200 | 326.45 | 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.