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 date3 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1155.00DRREDDY · archived level
Strikes38Published for this date and expiry
DRREDDY option chain
Calls and puts by strike · 3 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 412.05 | 199.21 | 960 | 0.13 | 0.25 | 0 | 0 |
| 0 | 0 | 375.10 | 179.47 | 980 | 0.31 | 0.45 | 0 | 0 |
| 15000 | 0 | 181.00 | 159.92 | 1000 | 0.67 | 0.60 | 0 | 0 |
| 0 | 0 | 353.65 | 140.68 | 1020 | 1.34 | 1.10 | 0 | 0 |
| 0 | 0 | 128.75 | 131.23 | 1030 | 1.85 | 12.40 | 0 | 0 |
| 4375 | 0 | 139.85 | 121.94 | 1040 | 2.51 | 1.10 | 0 | 36250 |
| 0 | 0 | 113.30 | 112.83 | 1050 | 3.36 | 1.00 | 6 | 7500 |
| 0 | 0 | 315.25 | 103.93 | 1060 | 4.43 | 1.00 | 0 | 33750 |
| 0 | 0 | 98.80 | 95.29 | 1070 | 5.74 | 22.05 | 0 | 0 |
| 11250 | 0 | 86.95 | 86.94 | 1080 | 2.55 | 2.55 | 141 | 1078750 |
| 1250 | 0 | 78.00 | 78.91 | 1090 | 3.70 | 3.70 | 50 | 50625 |
| 62500 | 0 | 68.00 | 71.23 | 1100 | 5.30 | 5.30 | 177 | 696875 |
| 0 | 0 | 73.25 | 63.93 | 1110 | 14.21 | 8.35 | 0 | 59375 |
| 22500 | 1 | 46.50 | 46.50 | 1120 | 9.50 | 9.50 | 87 | 281875 |
| 19375 | 35 | 40.30 | 40.30 | 1130 | 12.10 | 12.10 | 85 | 150625 |
| 22500 | 30 | 33.40 | 33.40 | 1140 | 15.60 | 15.60 | 157 | 215000 |
| 123125 | 136 | 27.40 | 27.40 | 1150 | 20.00 | 20.00 | 250 | 246250 |
| 240625 | 816 | 22.00 | 22.00 | 1160 | 24.65 | 24.65 | 347 | 222500 |
| 303125 | 538 | 18.10 | 18.10 | 1170 | 30.15 | 30.15 | 163 | 222500 |
| 548125 | 550 | 14.30 | 14.30 | 1180 | 36.80 | 36.80 | 98 | 321250 |
| 288125 | 198 | 11.40 | 11.40 | 1190 | 42.40 | 42.40 | 16 | 46250 |
| 1318125 | 829 | 8.80 | 8.80 | 1200 | 58.19 | 48.95 | 28 | 781250 |
| 198125 | 63 | 7.00 | 7.00 | 1210 | 65.26 | 39.00 | 0 | 3125 |
| 152500 | 190 | 5.45 | 5.45 | 1220 | 72.75 | 61.55 | 0 | 34375 |
| 90625 | 45 | 4.15 | 4.15 | 1230 | 80.49 | 53.50 | 0 | 6875 |
| 641250 | 226 | 3.15 | 3.15 | 1240 | 88.57 | 68.45 | 0 | 21250 |
| 831875 | 125 | 2.65 | 2.65 | 1250 | 96.93 | 80.20 | 0 | 42500 |
| 390000 | 27 | 1.90 | 1.90 | 1260 | 105.54 | 81.20 | 0 | 31875 |
| 16875 | 0 | 1.35 | 4.77 | 1270 | 114.37 | 102.90 | 0 | 25000 |
| 776875 | 11 | 1.10 | 3.83 | 1280 | 123.39 | 107.90 | 0 | 1875 |
| 809375 | 45 | 1.00 | 1.00 | 1290 | 132.57 | 116.00 | 0 | 625 |
| 648750 | 348 | 0.90 | 0.90 | 1300 | 141.89 | 120.65 | 0 | 96875 |
| 19375 | 3 | 0.80 | 0.80 | 1310 | — | — | — | — |
| 55625 | 0 | 0.75 | 1.49 | 1320 | 160.88 | 137.10 | 0 | 1875 |
| 41875 | 0 | 0.55 | 0.89 | 1340 | 180.19 | 158.00 | 0 | 2500 |
| 8125 | 0 | 0.60 | 0.52 | 1360 | 199.74 | 172.00 | 0 | 39375 |
| 1250 | 2 | 0.30 | 0.30 | 1380 | 219.43 | 193.00 | 0 | 11250 |
| 115000 | 32 | 0.30 | 0.30 | 1400 | 239.21 | 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.