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 date16 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying863.01GODREJCP · archived level
Strikes43Published for this date and expiry
GODREJCP option chain
Calls and puts by strike · 16 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 374.20 | 164.49 | 700 | — | 0.05 | 0 | 0 |
| 0 | 0 | 301.50 | 144.55 | 720 | 0.02 | 0.45 | 0 | 0 |
| 0 | 0 | 282.10 | 124.67 | 740 | 0.10 | 0.75 | 0 | 0 |
| 0 | 0 | 262.85 | 104.96 | 760 | 0.35 | 0.35 | 34 | 19000 |
| 500 | 0 | 100.50 | 95.25 | 770 | 0.62 | 0.30 | 0 | 8000 |
| 0 | 0 | 243.85 | 85.69 | 780 | 1.04 | 0.85 | 0 | 15500 |
| 0 | 0 | 285.40 | 76.36 | 790 | 1.68 | 0.25 | 0 | 0 |
| 5500 | 22 | 71.20 | 71.20 | 800 | 1.10 | 1.10 | 114 | 129500 |
| 2500 | 0 | 60.50 | 58.66 | 810 | 3.94 | 1.25 | 93 | 131000 |
| 3000 | 0 | 53.65 | 50.46 | 820 | 1.95 | 1.95 | 119 | 153000 |
| 8000 | 9 | 42.25 | 42.25 | 830 | 2.90 | 2.90 | 191 | 96500 |
| 49500 | 17 | 33.60 | 33.60 | 840 | 4.15 | 4.15 | 273 | 266000 |
| 78000 | 116 | 26.15 | 26.15 | 850 | 6.40 | 6.40 | 411 | 313500 |
| 201500 | 1030 | 19.25 | 19.25 | 860 | 9.60 | 9.60 | 673 | 430500 |
| 444500 | 3024 | 13.70 | 13.70 | 870 | 14.10 | 14.10 | 765 | 324500 |
| 435000 | 1673 | 9.45 | 9.45 | 880 | 19.50 | 19.50 | 230 | 281000 |
| 196000 | 535 | 6.45 | 6.45 | 890 | 26.40 | 26.40 | 41 | 194000 |
| 1180500 | 2208 | 4.25 | 4.25 | 900 | 34.15 | 34.15 | 102 | 654500 |
| 275000 | 278 | 3.15 | 3.15 | 910 | 42.30 | 42.30 | 29 | 169000 |
| 533500 | 375 | 2.10 | 2.10 | 920 | 52.90 | 52.90 | 29 | 313500 |
| 1136500 | 197 | 1.50 | 1.50 | 930 | 60.50 | 60.50 | 37 | 452500 |
| 419500 | 137 | 1.10 | 1.10 | 940 | 70.70 | 70.70 | 17 | 281000 |
| 772500 | 119 | 1.00 | 1.00 | 950 | 79.60 | 79.60 | 30 | 274500 |
| 296500 | 21 | 0.75 | 0.75 | 960 | 96.07 | 82.00 | 0 | 16500 |
| 113500 | 9 | 0.75 | 0.73 | 970 | 105.68 | 100.00 | 1 | 36000 |
| 146500 | 7 | 0.55 | 0.48 | 980 | 115.41 | 119.50 | 1 | 30000 |
| 40500 | 5 | 0.60 | 0.60 | 990 | 125.21 | 122.20 | 0 | 3000 |
| 755500 | 205 | 0.50 | 0.50 | 1000 | 135.08 | 130.25 | 6 | 262500 |
| 19000 | 0 | 0.50 | 0.12 | 1010 | 144.98 | 139.65 | 0 | 3500 |
| 53000 | 6 | 0.20 | 0.07 | 1020 | 154.92 | 153.80 | 2 | 88000 |
| 17000 | 0 | 0.40 | 0.04 | 1030 | 164.86 | 169.10 | 1 | 1500 |
| 23500 | 6 | 0.40 | 0.03 | 1040 | 171.25 | 171.25 | 4 | 1000 |
| 49000 | 3 | 0.45 | 0.02 | 1050 | 184.79 | 186.75 | 0 | 13000 |
| 5500 | 0 | 0.50 | 0.01 | 1060 | 194.77 | 127.30 | 0 | 2000 |
| 13000 | 0 | 0.20 | — | 1070 | — | — | — | — |
| 7000 | 0 | 0.40 | — | 1080 | 214.72 | 147.00 | 0 | 31000 |
| 1500 | 0 | 0.25 | — | 1090 | 224.70 | 171.60 | 0 | 500 |
| 169500 | 1 | 0.30 | — | 1100 | 234.67 | 226.05 | 2 | 30500 |
| 4000 | 0 | 0.30 | — | 1120 | 254.63 | 253.30 | 0 | 2000 |
| 500 | 0 | 0.25 | — | 1140 | — | — | — | — |
| — | — | — | — | 1150 | 284.57 | 200.00 | 0 | 500 |
| — | — | — | — | 1180 | 314.50 | 239.00 | 0 | 1000 |
| 73000 | 18 | 0.10 | — | 1200 | 328.70 | 328.70 | 80 | 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.