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 date15 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying857.00GODREJCP · archived level
Strikes43Published for this date and expiry
GODREJCP option chain
Calls and puts by strike · 15 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 374.20 | 158.59 | 700 | 0.01 | 0.05 | 0 | 0 |
| 0 | 0 | 301.50 | 138.67 | 720 | 0.05 | 0.45 | 0 | 0 |
| 0 | 0 | 282.10 | 118.86 | 740 | 0.19 | 0.75 | 0 | 0 |
| 0 | 0 | 262.85 | 99.31 | 760 | 0.60 | 0.30 | 0 | 18500 |
| 500 | 0 | 100.50 | 89.73 | 770 | 1.00 | 0.30 | 0 | 8000 |
| 0 | 0 | 243.85 | 80.36 | 780 | 1.60 | 0.85 | 3 | 15500 |
| 0 | 0 | 285.40 | 71.26 | 790 | 2.48 | 0.25 | 0 | 0 |
| 8500 | 5 | 71.00 | 62.51 | 800 | 1.35 | 1.35 | 100 | 133500 |
| 2500 | 6 | 60.50 | 54.20 | 810 | 2.05 | 2.05 | 38 | 103000 |
| 3000 | 0 | 53.65 | 46.40 | 820 | 2.90 | 2.90 | 138 | 153500 |
| 9000 | 38 | 40.00 | 39.19 | 830 | 4.40 | 4.40 | 134 | 105500 |
| 49000 | 34 | 33.35 | 32.64 | 840 | 6.55 | 6.55 | 180 | 280500 |
| 74500 | 175 | 22.25 | 22.25 | 850 | 9.75 | 9.75 | 280 | 303000 |
| 202500 | 817 | 16.10 | 16.10 | 860 | 14.05 | 14.05 | 431 | 434000 |
| 684000 | 2982 | 11.60 | 11.60 | 870 | 19.25 | 19.25 | 442 | 309000 |
| 461000 | 1123 | 8.15 | 8.15 | 880 | 25.95 | 25.95 | 168 | 292000 |
| 188500 | 449 | 5.60 | 5.60 | 890 | 41.35 | 26.20 | 0 | 199500 |
| 1265000 | 1420 | 4.05 | 4.05 | 900 | 41.70 | 41.70 | 143 | 680000 |
| 278500 | 724 | 2.95 | 2.95 | 910 | 56.79 | 44.70 | 11 | 168000 |
| 516500 | 378 | 2.05 | 2.05 | 920 | 60.20 | 60.20 | 35 | 319000 |
| 1160000 | 109 | 1.50 | 1.50 | 930 | 73.98 | 63.80 | 0 | 466000 |
| 435000 | 121 | 1.20 | 1.20 | 940 | 78.00 | 78.00 | 141 | 284000 |
| 776000 | 149 | 1.00 | 1.00 | 950 | 92.37 | 85.90 | 3 | 287000 |
| 299000 | 17 | 0.90 | 1.04 | 960 | 101.87 | 82.00 | 0 | 16500 |
| 117000 | 7 | 0.80 | 0.70 | 970 | 111.51 | 103.55 | 0 | 36500 |
| 147500 | 12 | 0.80 | 0.46 | 980 | 121.25 | 113.00 | 0 | 30000 |
| 42000 | 1 | 0.45 | 0.30 | 990 | 131.07 | 122.20 | 0 | 3000 |
| 831500 | 283 | 0.50 | 0.50 | 1000 | 140.94 | 127.60 | 1 | 264000 |
| 19000 | 2 | 0.50 | 0.12 | 1010 | 150.85 | 139.65 | 0 | 3500 |
| 52000 | 14 | 0.30 | 0.08 | 1020 | 160.78 | 157.05 | 0 | 88500 |
| 17000 | 0 | 0.40 | 0.05 | 1030 | 170.73 | 154.15 | 0 | 1500 |
| 24000 | 0 | 0.20 | 0.03 | 1040 | 180.68 | 110.70 | 0 | 2500 |
| 49000 | 27 | 0.30 | 0.30 | 1050 | 190.65 | 186.75 | 0 | 13000 |
| 5500 | 1 | 0.50 | 0.01 | 1060 | 200.62 | 127.30 | 0 | 2000 |
| 13000 | 0 | 0.20 | 0.01 | 1070 | — | — | — | — |
| 7000 | 15 | 0.40 | — | 1080 | 220.57 | 147.00 | 0 | 31000 |
| 1500 | 0 | 0.25 | — | 1090 | 230.55 | 171.60 | 0 | 500 |
| 169500 | 7 | 0.25 | — | 1100 | 240.52 | 227.85 | 2 | 30500 |
| 4000 | 0 | 0.30 | — | 1120 | 260.48 | 253.30 | 3 | 2000 |
| 500 | 0 | 0.25 | — | 1140 | — | — | — | — |
| — | — | — | — | 1150 | 290.41 | 200.00 | 0 | 500 |
| — | — | — | — | 1180 | 320.34 | 239.00 | 0 | 1000 |
| 82000 | 0 | 0.15 | — | 1200 | 340.00 | 340.00 | 1 | 32500 |
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.