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 date18 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying880.02GODREJCP · archived level
Strikes43Published for this date and expiry
GODREJCP option chain
Calls and puts by strike · 18 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 374.20 | 181.27 | 700 | — | 0.05 | 0 | 0 |
| 0 | 0 | 301.50 | 161.31 | 720 | — | 0.45 | 0 | 0 |
| 0 | 0 | 282.10 | 141.35 | 740 | 0.01 | 0.75 | 0 | 0 |
| 0 | 0 | 262.85 | 121.44 | 760 | 0.07 | 0.35 | 0 | 19000 |
| 0 | 1 | 112.00 | 111.53 | 770 | 0.14 | 0.45 | 2 | 8000 |
| 0 | 0 | 243.85 | 101.68 | 780 | 0.27 | 0.80 | 1 | 14500 |
| 0 | 0 | 285.40 | 91.93 | 790 | 0.50 | 0.25 | 0 | 0 |
| 6000 | 0 | 72.20 | 82.33 | 800 | 0.55 | 0.55 | 65 | 112000 |
| 2500 | 0 | 60.50 | 72.94 | 810 | 1.48 | 0.70 | 13 | 53000 |
| 3000 | 1 | 66.00 | 63.85 | 820 | 0.90 | 0.90 | 85 | 138500 |
| 8500 | 0 | 46.10 | 55.16 | 830 | 1.25 | 1.25 | 60 | 94000 |
| 43500 | 24 | 38.00 | 38.00 | 840 | 1.85 | 1.85 | 208 | 251500 |
| 71500 | 11 | 33.25 | 39.39 | 850 | 3.00 | 3.00 | 228 | 296500 |
| 171000 | 274 | 23.35 | 23.35 | 860 | 5.00 | 5.00 | 352 | 452500 |
| 322000 | 1265 | 15.75 | 15.75 | 870 | 8.45 | 8.45 | 551 | 370500 |
| 523500 | 3701 | 10.65 | 10.65 | 880 | 13.00 | 13.00 | 588 | 284500 |
| 275500 | 1811 | 6.85 | 6.85 | 890 | 18.20 | 18.20 | 205 | 184500 |
| 1122500 | 1798 | 4.30 | 4.30 | 900 | 25.75 | 25.75 | 110 | 620500 |
| 297500 | 166 | 2.85 | 2.85 | 910 | 37.62 | 39.00 | 0 | 167000 |
| 499500 | 449 | 1.80 | 1.80 | 920 | 42.50 | 42.50 | 18 | 292500 |
| 1120500 | 270 | 1.10 | 1.10 | 930 | 53.19 | 57.30 | 0 | 450500 |
| 420000 | 63 | 0.90 | 0.90 | 940 | 61.72 | 60.55 | 5 | 278000 |
| 699500 | 314 | 0.80 | 0.80 | 950 | 70.63 | 68.15 | 4 | 266000 |
| 283500 | 319 | 0.75 | 0.75 | 960 | 82.95 | 82.95 | 9 | 15500 |
| 113500 | 92 | 0.65 | 0.65 | 970 | 89.29 | 95.30 | 4 | 36500 |
| 146000 | 24 | 0.60 | 0.60 | 980 | 98.90 | 119.50 | 0 | 30000 |
| 30500 | 13 | 0.55 | 0.42 | 990 | 108.63 | 122.20 | 0 | 3000 |
| 699000 | 176 | 0.40 | 0.40 | 1000 | 118.46 | 117.80 | 7 | 256000 |
| 19000 | 0 | 0.40 | 0.16 | 1010 | 128.34 | 137.10 | 0 | 3500 |
| 49500 | 9 | 0.30 | 0.09 | 1020 | 138.25 | 153.80 | 0 | 88000 |
| 17000 | 0 | 0.40 | 0.05 | 1030 | 148.20 | 169.10 | 0 | 1500 |
| 21000 | 0 | 0.15 | 0.03 | 1040 | 158.16 | 171.25 | 0 | 1000 |
| 44500 | 8 | 0.25 | 0.02 | 1050 | 168.13 | 169.00 | 1 | 12500 |
| 3000 | 0 | 0.20 | 0.01 | 1060 | 178.10 | 127.30 | 0 | 2000 |
| 13000 | 0 | 0.20 | — | 1070 | — | — | — | — |
| 7000 | 0 | 0.40 | — | 1080 | 198.06 | 147.00 | 0 | 31000 |
| 1500 | 0 | 0.25 | — | 1090 | 208.04 | 171.60 | 0 | 500 |
| 123000 | 5 | 0.15 | — | 1100 | 218.02 | 218.00 | 1 | 30500 |
| 4000 | 0 | 0.30 | — | 1120 | 237.98 | 247.65 | 0 | 2000 |
| 500 | 0 | 0.25 | — | 1140 | — | — | — | — |
| — | — | — | — | 1150 | 267.93 | 200.00 | 0 | 500 |
| — | — | — | — | 1180 | 297.88 | 239.00 | 0 | 1000 |
| 73000 | 0 | 0.10 | — | 1200 | 317.84 | 316.00 | 2 | 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.