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 date11 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying864.99GODREJCP · archived level
Strikes43Published for this date and expiry
GODREJCP option chain
Calls and puts by strike · 11 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 374.20 | 167.03 | 700 | 0.03 | 0.05 | 0 | 0 |
| 0 | 0 | 301.50 | 147.17 | 720 | 0.11 | 0.45 | 0 | 0 |
| 0 | 0 | 282.10 | 127.44 | 740 | 0.32 | 0.75 | 0 | 0 |
| 0 | 0 | 262.85 | 108.04 | 760 | 0.86 | 0.30 | 0 | 18500 |
| 500 | 0 | 100.50 | 98.54 | 770 | 1.34 | 0.30 | 0 | 8000 |
| 0 | 0 | 243.85 | 89.25 | 780 | 0.85 | 0.85 | 4 | 15500 |
| 0 | 0 | 285.40 | 80.21 | 790 | 2.95 | 0.25 | 0 | 0 |
| 6000 | 6 | 69.00 | 71.50 | 800 | 1.50 | 1.50 | 56 | 150000 |
| 2500 | 0 | 60.25 | 63.16 | 810 | 5.84 | 1.90 | 25 | 92000 |
| 3000 | 0 | 53.65 | 55.27 | 820 | 2.75 | 2.75 | 53 | 162000 |
| 1000 | 0 | 41.00 | 47.88 | 830 | 3.95 | 3.95 | 228 | 118500 |
| 49000 | 29 | 32.00 | 32.00 | 840 | 5.70 | 5.70 | 154 | 282000 |
| 77500 | 236 | 24.20 | 24.20 | 850 | 8.30 | 8.30 | 237 | 300500 |
| 206500 | 540 | 18.25 | 18.25 | 860 | 12.20 | 12.20 | 507 | 417000 |
| 394000 | 761 | 13.25 | 13.25 | 870 | 17.10 | 17.10 | 304 | 290000 |
| 439500 | 458 | 9.30 | 9.30 | 880 | 24.05 | 24.05 | 75 | 292000 |
| 201500 | 267 | 6.55 | 6.55 | 890 | 38.49 | 26.20 | 8 | 199500 |
| 1346000 | 862 | 4.60 | 4.60 | 900 | 38.35 | 38.35 | 86 | 675500 |
| 283500 | 97 | 3.40 | 10.17 | 910 | 52.56 | 48.55 | 0 | 170000 |
| 557500 | 375 | 2.30 | 2.30 | 920 | 55.40 | 55.40 | 13 | 326500 |
| 1163000 | 102 | 1.65 | 1.65 | 930 | 68.44 | 63.80 | 6 | 466000 |
| 441000 | 119 | 1.30 | 1.30 | 940 | 76.95 | 74.70 | 5 | 347000 |
| 799500 | 110 | 1.10 | 1.10 | 950 | 84.00 | 84.00 | 12 | 288500 |
| 299500 | 15 | 0.95 | 2.59 | 960 | 94.84 | 82.00 | 0 | 16500 |
| 116500 | 16 | 1.00 | 1.00 | 970 | 104.12 | 103.55 | 3 | 36500 |
| 151000 | 11 | 0.85 | 1.38 | 980 | 113.57 | 113.00 | 58 | 30000 |
| 42000 | 0 | 0.60 | 0.99 | 990 | 123.15 | 122.20 | 0 | 3000 |
| 915000 | 656 | 0.55 | 0.55 | 1000 | 132.83 | 131.00 | 11 | 264500 |
| 19500 | 3 | 0.55 | 0.49 | 1010 | 142.59 | 139.65 | 0 | 3500 |
| 57000 | 0 | 0.40 | 0.34 | 1020 | 152.42 | 157.05 | 0 | 88500 |
| 17000 | 0 | 0.40 | 0.23 | 1030 | 162.28 | 154.15 | 0 | 1500 |
| 24000 | 2 | 0.20 | 0.16 | 1040 | 172.18 | 110.70 | 0 | 2500 |
| 60000 | 11 | 0.30 | 0.30 | 1050 | 182.10 | 186.75 | 0 | 13000 |
| 6000 | 0 | 0.50 | 0.07 | 1060 | 192.03 | 127.30 | 0 | 2000 |
| 13000 | 0 | 0.20 | 0.05 | 1070 | — | — | — | — |
| 9500 | 0 | 0.20 | 0.03 | 1080 | 211.93 | 147.00 | 0 | 31000 |
| 1500 | 0 | 0.25 | 0.02 | 1090 | 221.89 | 171.60 | 0 | 500 |
| 168000 | 27 | 0.30 | 0.01 | 1100 | 231.86 | 226.00 | 3 | 31000 |
| 4000 | 0 | 0.30 | — | 1120 | 251.79 | 173.00 | 0 | 2000 |
| 500 | 0 | 0.25 | — | 1140 | — | — | — | — |
| — | — | — | — | 1150 | 281.70 | 200.00 | 0 | 500 |
| — | — | — | — | 1180 | 311.62 | 239.00 | 0 | 1000 |
| 82000 | 0 | 0.15 | — | 1200 | 331.56 | 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.