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 date22 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying873.61GODREJCP · archived level
Strikes43Published for this date and expiry
GODREJCP option chain
Calls and puts by strike · 22 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 374.20 | 174.41 | 700 | — | 0.05 | 0 | 0 |
| 0 | 0 | 301.50 | 154.43 | 720 | — | 0.45 | 0 | 0 |
| 0 | 0 | 282.10 | 134.45 | 740 | — | 0.75 | 0 | 0 |
| 0 | 0 | 262.85 | 114.49 | 760 | 0.01 | 0.35 | 0 | 19000 |
| 0 | 0 | 112.00 | 104.51 | 770 | 0.03 | 0.45 | 0 | 8000 |
| 0 | 0 | 243.85 | 94.57 | 780 | 0.07 | 0.20 | 0 | 15000 |
| 0 | 0 | 285.40 | 84.68 | 790 | 0.17 | 0.25 | 0 | 0 |
| 6000 | 0 | 72.20 | 74.88 | 800 | 0.40 | 0.40 | 21 | 108000 |
| 2500 | 0 | 60.50 | 65.25 | 810 | 0.72 | 0.65 | 0 | 51000 |
| 3000 | 0 | 66.00 | 55.90 | 820 | 0.60 | 0.60 | 9 | 130000 |
| 8500 | 0 | 46.10 | 46.95 | 830 | 0.85 | 0.85 | 45 | 77500 |
| 41500 | 4 | 34.75 | 38.56 | 840 | 1.25 | 1.25 | 209 | 231500 |
| 79500 | 66 | 26.40 | 26.40 | 850 | 2.20 | 2.20 | 133 | 301000 |
| 153500 | 281 | 17.90 | 17.90 | 860 | 3.95 | 3.95 | 433 | 481500 |
| 347500 | 751 | 11.45 | 11.45 | 870 | 7.50 | 7.50 | 529 | 356500 |
| 422000 | 1240 | 6.55 | 6.55 | 880 | 12.70 | 12.70 | 341 | 281000 |
| 330500 | 550 | 3.65 | 3.65 | 890 | 19.20 | 19.20 | 10 | 187000 |
| 1170000 | 1037 | 2.00 | 2.00 | 900 | 27.80 | 27.80 | 56 | 560500 |
| 277000 | 73 | 1.05 | 1.05 | 910 | 36.70 | 36.70 | 12 | 166000 |
| 485500 | 107 | 0.75 | 0.75 | 920 | 48.07 | 47.00 | 31 | 285500 |
| 1068000 | 293 | 0.50 | 0.50 | 930 | 57.00 | 57.00 | 4 | 447000 |
| 388500 | 143 | 0.35 | 0.35 | 940 | 66.31 | 65.45 | 41 | 262000 |
| 557500 | 219 | 0.35 | 0.35 | 950 | 75.75 | 75.75 | 22 | 256500 |
| 266500 | 47 | 0.30 | 0.30 | 960 | 85.61 | 86.30 | 5 | 14500 |
| 105500 | 13 | 0.35 | 0.35 | 970 | 95.45 | 98.15 | 1 | 14500 |
| 141000 | 3 | 0.25 | 0.08 | 980 | 105.36 | 119.50 | 0 | 30000 |
| 29000 | 3 | 0.30 | 0.04 | 990 | 115.30 | 122.20 | 0 | 3000 |
| 564500 | 269 | 0.25 | 0.25 | 1000 | 124.40 | 124.40 | 38 | 240000 |
| 19000 | 2 | 0.20 | 0.01 | 1010 | 135.25 | 137.10 | 0 | 3500 |
| 41500 | 15 | 0.20 | — | 1020 | 145.23 | 153.80 | 0 | 88000 |
| 16000 | 3 | 0.15 | — | 1030 | 155.22 | 169.10 | 0 | 1500 |
| 16500 | 17 | 0.15 | — | 1040 | 165.21 | 171.25 | 0 | 1000 |
| 42000 | 9 | 0.10 | — | 1050 | 175.19 | 169.00 | 0 | 12500 |
| 2500 | 3 | 0.20 | — | 1060 | 185.18 | 127.30 | 0 | 2000 |
| 8500 | 10 | 0.15 | — | 1070 | — | — | — | — |
| 7000 | 0 | 0.40 | — | 1080 | 205.16 | 147.00 | 0 | 31000 |
| 1500 | 0 | 0.25 | — | 1090 | 215.15 | 171.60 | 0 | 500 |
| 108500 | 27 | 0.15 | 0.15 | 1100 | 225.14 | 218.00 | 0 | 30500 |
| 4000 | 0 | 0.30 | — | 1120 | 245.11 | 247.65 | 0 | 2000 |
| 500 | 0 | 0.25 | — | 1140 | — | — | — | — |
| — | — | — | — | 1150 | 275.08 | 200.00 | 0 | 500 |
| — | — | — | — | 1180 | 305.05 | 239.00 | 0 | 1000 |
| 73000 | 0 | 0.10 | — | 1200 | 325.02 | 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.