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 date21 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying867.52GODREJCP · archived level
Strikes43Published for this date and expiry
GODREJCP option chain
Calls and puts by strike · 21 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 374.20 | 168.43 | 700 | — | 0.05 | 0 | 0 |
| 0 | 0 | 301.50 | 148.46 | 720 | — | 0.45 | 0 | 0 |
| 0 | 0 | 282.10 | 128.49 | 740 | 0.01 | 0.75 | 0 | 0 |
| 0 | 0 | 262.85 | 108.54 | 760 | 0.04 | 0.35 | 0 | 19000 |
| 0 | 0 | 112.00 | 98.61 | 770 | 0.09 | 0.45 | 0 | 8000 |
| 0 | 0 | 243.85 | 88.72 | 780 | 0.20 | 0.20 | 5 | 15000 |
| 0 | 0 | 285.40 | 78.94 | 790 | 0.39 | 0.25 | 0 | 0 |
| 6000 | 0 | 72.20 | 69.32 | 800 | 0.60 | 0.60 | 20 | 110000 |
| 2500 | 0 | 60.50 | 59.96 | 810 | 1.39 | 0.65 | 17 | 51000 |
| 3000 | 0 | 66.00 | 50.97 | 820 | 0.70 | 0.70 | 33 | 130000 |
| 8500 | 0 | 46.10 | 42.49 | 830 | 1.25 | 1.25 | 87 | 87000 |
| 43500 | 29 | 33.50 | 33.50 | 840 | 2.00 | 2.00 | 399 | 252000 |
| 77500 | 72 | 24.20 | 24.20 | 850 | 3.35 | 3.35 | 330 | 306000 |
| 165000 | 246 | 16.80 | 16.80 | 860 | 5.80 | 5.80 | 574 | 461500 |
| 350500 | 708 | 10.80 | 10.80 | 870 | 9.90 | 9.90 | 875 | 349000 |
| 527000 | 2735 | 6.50 | 6.50 | 880 | 15.70 | 15.70 | 1210 | 323000 |
| 340000 | 2009 | 3.85 | 3.85 | 890 | 23.65 | 23.65 | 136 | 185500 |
| 1165500 | 2713 | 2.30 | 2.30 | 900 | 31.90 | 31.90 | 413 | 574000 |
| 287000 | 506 | 1.50 | 1.50 | 910 | 45.22 | 39.00 | 0 | 167000 |
| 500500 | 818 | 1.00 | 1.00 | 920 | 53.83 | 46.75 | 15 | 290000 |
| 1129500 | 502 | 0.65 | 0.65 | 930 | 62.87 | 54.80 | 13 | 447000 |
| 411500 | 189 | 0.55 | 0.55 | 940 | 70.30 | 70.30 | 10 | 277000 |
| 629000 | 327 | 0.45 | 0.45 | 950 | 81.82 | 75.70 | 13 | 264000 |
| 274500 | 112 | 0.45 | 0.33 | 960 | 91.56 | 82.95 | 0 | 15500 |
| 106500 | 24 | 0.45 | 0.18 | 970 | 101.40 | 96.60 | 76 | 15000 |
| 142500 | 30 | 0.35 | 0.10 | 980 | 111.30 | 119.50 | 0 | 30000 |
| 29000 | 13 | 0.40 | 0.40 | 990 | 121.24 | 122.20 | 0 | 3000 |
| 659000 | 95 | 0.30 | 0.30 | 1000 | 131.21 | 116.00 | 11 | 250500 |
| 19000 | 0 | 0.40 | 0.01 | 1010 | 141.18 | 137.10 | 0 | 3500 |
| 46500 | 6 | 0.30 | 0.01 | 1020 | 151.16 | 153.80 | 0 | 88000 |
| 17000 | 0 | 0.40 | — | 1030 | 161.14 | 169.10 | 0 | 1500 |
| 21000 | 0 | 0.15 | — | 1040 | 171.13 | 171.25 | 0 | 1000 |
| 44500 | 4 | 0.15 | — | 1050 | 181.12 | 169.00 | 0 | 12500 |
| 3000 | 0 | 0.20 | — | 1060 | 191.10 | 127.30 | 0 | 2000 |
| 13000 | 0 | 0.20 | — | 1070 | — | — | — | — |
| 7000 | 0 | 0.40 | — | 1080 | 211.08 | 147.00 | 0 | 31000 |
| 1500 | 0 | 0.25 | — | 1090 | 221.06 | 171.60 | 0 | 500 |
| 112000 | 22 | 0.10 | — | 1100 | 231.05 | 218.00 | 0 | 30500 |
| 4000 | 0 | 0.30 | — | 1120 | 251.03 | 247.65 | 0 | 2000 |
| 500 | 0 | 0.25 | — | 1140 | — | — | — | — |
| — | — | — | — | 1150 | 280.99 | 200.00 | 0 | 500 |
| — | — | — | — | 1180 | 310.95 | 239.00 | 0 | 1000 |
| 73000 | 0 | 0.10 | — | 1200 | 330.92 | 316.00 | 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.