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 date17 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying873.01GODREJCP · archived level
Strikes43Published for this date and expiry
GODREJCP option chain
Calls and puts by strike · 17 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 374.20 | 174.37 | 700 | — | 0.05 | 0 | 0 |
| 0 | 0 | 301.50 | 154.42 | 720 | 0.01 | 0.45 | 0 | 0 |
| 0 | 0 | 282.10 | 134.49 | 740 | 0.04 | 0.75 | 0 | 0 |
| 0 | 0 | 262.85 | 114.64 | 760 | 0.15 | 0.35 | 0 | 19000 |
| 500 | 0 | 100.50 | 104.80 | 770 | 0.29 | 0.45 | 5 | 9000 |
| 0 | 0 | 243.85 | 95.05 | 780 | 0.52 | 0.45 | 10 | 15000 |
| 0 | 0 | 285.40 | 85.45 | 790 | 0.90 | 0.25 | 0 | 0 |
| 6000 | 33 | 72.20 | 72.20 | 800 | 0.80 | 0.80 | 62 | 121500 |
| 2500 | 0 | 60.50 | 66.95 | 810 | 2.37 | 0.95 | 266 | 56500 |
| 3000 | 0 | 53.65 | 58.22 | 820 | 3.61 | 1.25 | 52 | 149500 |
| 8500 | 25 | 46.10 | 46.10 | 830 | 1.75 | 1.75 | 89 | 111000 |
| 46500 | 46 | 37.40 | 37.40 | 840 | 3.05 | 3.05 | 262 | 262000 |
| 73000 | 62 | 28.20 | 28.20 | 850 | 4.70 | 4.70 | 238 | 309000 |
| 212000 | 338 | 20.90 | 20.90 | 860 | 7.50 | 7.50 | 506 | 451500 |
| 423000 | 1484 | 14.80 | 14.80 | 870 | 11.40 | 11.40 | 883 | 332000 |
| 425000 | 913 | 10.35 | 10.35 | 880 | 16.95 | 16.95 | 215 | 292000 |
| 190000 | 523 | 6.65 | 6.65 | 890 | 23.60 | 23.60 | 107 | 189000 |
| 1152500 | 876 | 4.40 | 4.40 | 900 | 30.30 | 30.30 | 175 | 631000 |
| 292500 | 238 | 2.90 | 2.90 | 910 | 39.00 | 39.00 | 41 | 167000 |
| 572000 | 392 | 1.85 | 1.85 | 920 | 48.10 | 48.10 | 85 | 297000 |
| 1135000 | 169 | 1.20 | 1.20 | 930 | 59.46 | 57.30 | 12 | 450500 |
| 419000 | 99 | 0.90 | 0.90 | 940 | 68.18 | 66.15 | 14 | 278500 |
| 757500 | 98 | 0.75 | 0.75 | 950 | 76.90 | 76.90 | 29 | 266000 |
| 301500 | 24 | 0.70 | 1.41 | 960 | 86.54 | 82.00 | 0 | 16500 |
| 113000 | 5 | 0.60 | 0.94 | 970 | 96.04 | 100.00 | 0 | 36000 |
| 146000 | 11 | 0.50 | 0.61 | 980 | 105.70 | 119.50 | 0 | 30000 |
| 30500 | 22 | 0.40 | 0.39 | 990 | 115.46 | 122.20 | 0 | 3000 |
| 747500 | 88 | 0.45 | 0.45 | 1000 | 125.29 | 127.45 | 10 | 258500 |
| 19000 | 2 | 0.40 | 0.15 | 1010 | 135.18 | 137.10 | 1 | 3500 |
| 52500 | 1 | 0.50 | 0.09 | 1020 | 145.10 | 153.80 | 0 | 88000 |
| 17000 | 0 | 0.40 | 0.05 | 1030 | 155.04 | 169.10 | 0 | 1500 |
| 21000 | 5 | 0.15 | 0.03 | 1040 | 165.00 | 171.25 | 0 | 1000 |
| 48500 | 1 | 0.15 | 0.02 | 1050 | 174.97 | 186.75 | 0 | 13000 |
| 3000 | 5 | 0.20 | 0.01 | 1060 | 184.94 | 127.30 | 0 | 2000 |
| 13000 | 0 | 0.20 | 0.01 | 1070 | — | — | — | — |
| 7000 | 0 | 0.40 | — | 1080 | 204.89 | 147.00 | 0 | 31000 |
| 1500 | 0 | 0.25 | — | 1090 | 214.87 | 171.60 | 0 | 500 |
| 125500 | 122 | 0.15 | — | 1100 | 224.85 | 226.05 | 0 | 30500 |
| 4000 | 0 | 0.30 | — | 1120 | 247.65 | 247.65 | 3 | 2000 |
| 500 | 0 | 0.25 | — | 1140 | — | — | — | — |
| — | — | — | — | 1150 | 274.75 | 200.00 | 0 | 500 |
| — | — | — | — | 1180 | 304.70 | 239.00 | 0 | 1000 |
| 73000 | 0 | 0.10 | — | 1200 | 324.66 | 328.70 | 0 | 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.