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 date4 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1151.02DRREDDY · archived level
Strikes38Published for this date and expiry
DRREDDY option chain
Calls and puts by strike · 4 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 412.05 | 195.03 | 960 | 0.13 | 0.25 | 0 | 0 |
| 0 | 0 | 375.10 | 175.29 | 980 | 0.30 | 0.45 | 0 | 0 |
| 15000 | 2 | 162.00 | 155.73 | 1000 | 0.66 | 0.60 | 0 | 0 |
| 0 | 0 | 353.65 | 136.50 | 1020 | 1.35 | 1.10 | 0 | 0 |
| 0 | 0 | 128.75 | 127.06 | 1030 | 1.87 | 12.40 | 0 | 0 |
| 4375 | 0 | 139.85 | 117.79 | 1040 | 2.56 | 1.10 | 1 | 36250 |
| 0 | 0 | 113.30 | 108.70 | 1050 | 3.44 | 1.00 | 1 | 7500 |
| 0 | 0 | 315.25 | 99.85 | 1060 | 4.54 | 1.00 | 0 | 33750 |
| 0 | 0 | 98.80 | 91.26 | 1070 | 5.91 | 22.05 | 0 | 0 |
| 12500 | 4 | 80.20 | 82.97 | 1080 | 2.35 | 2.35 | 338 | 1081875 |
| 1250 | 0 | 78.00 | 75.02 | 1090 | 9.59 | 3.70 | 0 | 50625 |
| 62500 | 5 | 58.40 | 58.40 | 1100 | 4.75 | 4.75 | 388 | 812500 |
| 0 | 0 | 73.25 | 60.25 | 1110 | 6.75 | 6.75 | 10 | 65625 |
| 25625 | 14 | 43.00 | 43.00 | 1120 | 8.95 | 8.95 | 116 | 276250 |
| 20000 | 17 | 42.40 | 47.22 | 1130 | 12.00 | 12.00 | 41 | 161250 |
| 26250 | 27 | 30.05 | 30.05 | 1140 | 15.75 | 15.75 | 239 | 218125 |
| 149375 | 241 | 24.90 | 24.90 | 1150 | 19.90 | 19.90 | 389 | 276250 |
| 280000 | 800 | 20.30 | 20.30 | 1160 | 25.60 | 25.60 | 453 | 242500 |
| 275000 | 547 | 16.15 | 16.15 | 1170 | 31.40 | 31.40 | 182 | 205625 |
| 548750 | 602 | 12.95 | 12.95 | 1180 | 37.75 | 37.75 | 161 | 296250 |
| 309375 | 147 | 10.00 | 10.00 | 1190 | 45.60 | 45.60 | 20 | 48750 |
| 1333750 | 872 | 7.70 | 7.70 | 1200 | 53.70 | 53.70 | 61 | 776875 |
| 193125 | 132 | 5.95 | 5.95 | 1210 | 67.71 | 39.00 | 0 | 3125 |
| 186250 | 266 | 4.45 | 4.45 | 1220 | 75.31 | 64.70 | 10 | 33125 |
| 92500 | 39 | 3.45 | 3.45 | 1230 | 83.28 | 53.50 | 0 | 6875 |
| 738750 | 257 | 2.55 | 2.55 | 1240 | 91.54 | 68.45 | 0 | 21250 |
| 828750 | 76 | 2.20 | 2.20 | 1250 | 100.07 | 80.20 | 0 | 42500 |
| 390000 | 32 | 1.60 | 1.60 | 1260 | 108.83 | 81.20 | 0 | 31875 |
| 16875 | 0 | 1.35 | 3.96 | 1270 | 117.80 | 102.90 | 0 | 25000 |
| 776250 | 19 | 0.90 | 3.14 | 1280 | 126.94 | 107.90 | 0 | 1875 |
| 809375 | 13 | 0.70 | 0.70 | 1290 | 136.24 | 116.00 | 0 | 625 |
| 635625 | 64 | 0.75 | 0.75 | 1300 | 145.66 | 120.65 | 0 | 96875 |
| 19375 | 0 | 0.80 | 1.51 | 1310 | — | — | — | — |
| 55000 | 1 | 0.45 | 1.16 | 1320 | 164.80 | 137.10 | 0 | 1875 |
| 35625 | 24 | 0.50 | 0.50 | 1340 | 183.00 | 183.00 | 1 | 3125 |
| 8125 | 0 | 0.60 | 0.38 | 1360 | 203.86 | 172.00 | 0 | 39375 |
| 1250 | 2 | 0.25 | 0.25 | 1380 | 223.61 | 193.00 | 0 | 11250 |
| 115625 | 32 | 0.35 | 0.35 | 1400 | 243.43 | 239.10 | 22 | 30000 |
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.