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 date2 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1156.52DRREDDY · archived level
Strikes38Published for this date and expiry
DRREDDY option chain
Calls and puts by strike · 2 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 412.05 | 200.93 | 960 | 0.15 | 0.25 | 0 | 0 |
| 0 | 0 | 375.10 | 181.21 | 980 | 0.34 | 0.45 | 0 | 0 |
| 15000 | 0 | 181.00 | 161.69 | 1000 | 0.72 | 0.60 | 0 | 0 |
| 0 | 0 | 353.65 | 142.48 | 1020 | 1.43 | 1.10 | 0 | 0 |
| 0 | 0 | 128.75 | 133.05 | 1030 | 1.96 | 12.40 | 0 | 0 |
| 4375 | 0 | 139.85 | 123.78 | 1040 | 1.10 | 1.10 | 1 | 36250 |
| 0 | 0 | 113.30 | 114.69 | 1050 | 1.00 | 1.00 | 1 | 8125 |
| 0 | 0 | 315.25 | 105.81 | 1060 | 4.58 | 1.00 | 9 | 33750 |
| 0 | 0 | 98.80 | 97.18 | 1070 | 5.91 | 22.05 | 0 | 0 |
| 11250 | 0 | 86.95 | 88.84 | 1080 | 3.10 | 3.10 | 436 | 1077500 |
| 1250 | 0 | 78.00 | 80.80 | 1090 | 9.44 | 2.90 | 0 | 36875 |
| 62500 | 6 | 68.00 | 73.12 | 1100 | 5.45 | 5.45 | 395 | 690625 |
| 0 | 0 | 73.25 | 65.80 | 1110 | 8.35 | 8.35 | 31 | 59375 |
| 21875 | 0 | 52.40 | 58.90 | 1120 | 10.25 | 10.25 | 161 | 296875 |
| 15625 | 3 | 40.75 | 40.75 | 1130 | 13.05 | 13.05 | 57 | 146875 |
| 18750 | 34 | 33.45 | 33.45 | 1140 | 16.45 | 16.45 | 311 | 221250 |
| 89375 | 113 | 28.15 | 28.15 | 1150 | 20.55 | 20.55 | 297 | 244375 |
| 196250 | 473 | 23.20 | 23.20 | 1160 | 25.65 | 25.65 | 481 | 239375 |
| 280000 | 763 | 18.90 | 18.90 | 1170 | 31.75 | 31.75 | 480 | 227500 |
| 546875 | 741 | 15.35 | 15.35 | 1180 | 37.75 | 37.75 | 301 | 321250 |
| 266250 | 219 | 12.10 | 12.10 | 1190 | 44.65 | 44.65 | 43 | 48750 |
| 1299375 | 1186 | 9.50 | 9.50 | 1200 | 52.15 | 52.15 | 34 | 780625 |
| 185625 | 158 | 7.45 | 7.45 | 1210 | 64.68 | 39.00 | 0 | 3125 |
| 159375 | 293 | 5.80 | 5.80 | 1220 | 72.06 | 61.55 | 9 | 34375 |
| 88750 | 105 | 4.55 | 4.55 | 1230 | 79.69 | 53.50 | 0 | 6875 |
| 561250 | 203 | 3.50 | 3.50 | 1240 | 87.67 | 68.45 | 0 | 21250 |
| 826875 | 337 | 2.90 | 2.90 | 1250 | 95.94 | 80.20 | 0 | 42500 |
| 390625 | 21 | 2.15 | 2.15 | 1260 | 104.45 | 81.20 | 0 | 31875 |
| 16875 | 4 | 1.35 | 5.35 | 1270 | 113.19 | 102.90 | 0 | 25000 |
| 775000 | 40 | 1.30 | 1.30 | 1280 | 122.13 | 107.90 | 0 | 1875 |
| 820000 | 41 | 1.10 | 1.10 | 1290 | 131.24 | 116.00 | 0 | 625 |
| 772500 | 57 | 1.05 | 1.05 | 1300 | 140.49 | 120.65 | 0 | 96875 |
| 21250 | 0 | 2.50 | 2.21 | 1310 | — | — | — | — |
| 55625 | 20 | 0.75 | 1.75 | 1320 | 159.36 | 137.10 | 0 | 1875 |
| 41875 | 3 | 0.55 | 1.07 | 1340 | 178.59 | 158.00 | 0 | 2500 |
| 8125 | 0 | 0.60 | 0.64 | 1360 | 198.07 | 172.00 | 0 | 39375 |
| 1875 | 0 | 0.65 | 0.37 | 1380 | 217.72 | 193.00 | 0 | 11250 |
| 123750 | 10 | 0.25 | 0.25 | 1400 | 237.47 | 226.00 | 0 | 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.