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 date1 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1171.00DRREDDY · archived level
Strikes38Published for this date and expiry
DRREDDY option chain
Calls and puts by strike · 1 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 412.05 | 215.54 | 960 | 0.11 | 0.25 | 0 | 0 |
| 0 | 0 | 375.10 | 195.77 | 980 | 0.24 | 0.45 | 0 | 0 |
| 15000 | 0 | 181.00 | 176.15 | 1000 | 0.52 | 0.60 | 0 | 0 |
| 0 | 0 | 353.65 | 156.77 | 1020 | 1.05 | 1.10 | 0 | 0 |
| 0 | 0 | 128.75 | 147.21 | 1030 | 1.45 | 12.40 | 0 | 0 |
| 4375 | 0 | 139.85 | 137.78 | 1040 | 1.00 | 1.00 | 14 | 36250 |
| 0 | 0 | 113.30 | 128.50 | 1050 | 2.64 | 1.00 | 0 | 7500 |
| 0 | 0 | 315.25 | 119.39 | 1060 | 3.49 | 1.00 | 0 | 38125 |
| 0 | 0 | 98.80 | 110.48 | 1070 | 4.53 | 22.05 | 0 | 0 |
| 11250 | 4 | 86.95 | 86.95 | 1080 | 1.95 | 1.95 | 112 | 1113750 |
| 1250 | 2 | 78.00 | 78.00 | 1090 | 2.90 | 2.90 | 39 | 36875 |
| 62500 | 16 | 71.10 | 71.10 | 1100 | 3.85 | 3.85 | 512 | 677500 |
| 0 | 0 | 73.25 | 77.53 | 1110 | 5.40 | 5.40 | 16 | 53750 |
| 21875 | 0 | 52.40 | 70.15 | 1120 | 7.65 | 7.65 | 87 | 301250 |
| 14375 | 5 | 48.40 | 48.40 | 1130 | 9.65 | 9.65 | 120 | 140625 |
| 13125 | 9 | 39.90 | 39.90 | 1140 | 11.60 | 11.60 | 408 | 209375 |
| 66250 | 131 | 35.55 | 35.55 | 1150 | 15.85 | 15.85 | 210 | 205000 |
| 108750 | 253 | 30.00 | 30.00 | 1160 | 20.00 | 20.00 | 434 | 211250 |
| 175625 | 913 | 24.30 | 24.30 | 1170 | 24.55 | 24.55 | 632 | 188750 |
| 446250 | 1274 | 19.45 | 19.45 | 1180 | 29.60 | 29.60 | 477 | 308125 |
| 245625 | 477 | 16.30 | 16.30 | 1190 | 36.50 | 36.50 | 82 | 51250 |
| 1301250 | 1559 | 12.45 | 12.45 | 1200 | 44.00 | 44.00 | 145 | 781875 |
| 146875 | 224 | 9.95 | 9.95 | 1210 | 55.58 | 39.00 | 0 | 3125 |
| 148125 | 204 | 7.75 | 7.75 | 1220 | 55.10 | 55.10 | 7 | 31250 |
| 102500 | 487 | 5.95 | 5.95 | 1230 | 69.41 | 53.50 | 0 | 6875 |
| 547500 | 810 | 4.60 | 4.60 | 1240 | 76.92 | 68.45 | 0 | 21250 |
| 736250 | 192 | 3.70 | 3.70 | 1250 | 84.65 | 80.20 | 4 | 42500 |
| 388750 | 107 | 2.80 | 2.80 | 1260 | 92.71 | 81.20 | 0 | 31875 |
| 17500 | 20 | 2.45 | 7.91 | 1270 | 102.90 | 102.90 | 4 | 25000 |
| 776250 | 34 | 2.10 | 2.10 | 1280 | 109.61 | 107.90 | 0 | 1875 |
| 825625 | 124 | 1.35 | 1.35 | 1290 | 118.38 | 116.00 | 0 | 625 |
| 773125 | 382 | 1.30 | 1.30 | 1300 | 127.34 | 120.65 | 0 | 96875 |
| 21250 | 0 | 2.50 | 3.53 | 1310 | — | — | — | — |
| 56875 | 9 | 0.75 | 0.75 | 1320 | 145.74 | 137.10 | 0 | 1875 |
| 42500 | 18 | 0.70 | 1.81 | 1340 | 164.61 | 158.00 | 0 | 2500 |
| 8125 | 0 | 0.60 | 1.12 | 1360 | 183.84 | 172.00 | 0 | 39375 |
| 1875 | 0 | 0.65 | 0.68 | 1380 | 203.30 | 193.00 | 0 | 11250 |
| 121250 | 17 | 0.25 | 0.25 | 1400 | 222.93 | 226.00 | 2 | 28750 |
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.