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 date7 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1144.21DRREDDY · archived level
Strikes38Published for this date and expiry
DRREDDY option chain
Calls and puts by strike · 7 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 412.05 | 187.70 | 960 | 0.09 | 0.25 | 0 | 0 |
| 0 | 0 | 375.10 | 167.91 | 980 | 0.23 | 0.45 | 0 | 0 |
| 15000 | 0 | 162.00 | 148.30 | 1000 | 0.55 | 0.60 | 0 | 0 |
| 625 | 1 | 124.60 | 129.01 | 1020 | 0.55 | 0.55 | 2 | 625 |
| 0 | 0 | 128.75 | 119.55 | 1030 | 1.69 | 12.40 | 0 | 0 |
| 4375 | 1 | 105.55 | 110.25 | 1040 | 2.36 | 0.75 | 4 | 35000 |
| 625 | 1 | 96.30 | 101.16 | 1050 | 3.24 | 0.95 | 5 | 8125 |
| 0 | 0 | 315.25 | 92.32 | 1060 | 4.36 | 1.00 | 0 | 33750 |
| 0 | 0 | 98.80 | 83.76 | 1070 | 1.65 | 1.65 | 60 | 20000 |
| 12500 | 14 | 73.80 | 73.80 | 1080 | 2.15 | 2.15 | 89 | 1081250 |
| 2500 | 11 | 65.65 | 67.67 | 1090 | 3.45 | 3.45 | 31 | 63750 |
| 67500 | 26 | 57.00 | 57.00 | 1100 | 4.60 | 4.60 | 274 | 824375 |
| 0 | 0 | 73.25 | 53.20 | 1110 | 15.06 | 6.50 | 76 | 62500 |
| 36875 | 48 | 40.90 | 40.90 | 1120 | 9.15 | 9.15 | 262 | 293125 |
| 20000 | 20 | 35.25 | 35.25 | 1130 | 12.40 | 12.40 | 196 | 168125 |
| 43125 | 167 | 28.90 | 28.90 | 1140 | 16.05 | 16.05 | 347 | 240000 |
| 171875 | 615 | 23.35 | 23.35 | 1150 | 20.65 | 20.65 | 496 | 288125 |
| 321875 | 1131 | 18.60 | 18.60 | 1160 | 25.90 | 25.90 | 490 | 255000 |
| 278750 | 496 | 14.75 | 14.75 | 1170 | 32.90 | 32.90 | 89 | 202500 |
| 591875 | 614 | 11.60 | 11.60 | 1180 | 37.95 | 37.95 | 63 | 291875 |
| 310625 | 161 | 8.80 | 8.80 | 1190 | 56.53 | 46.75 | 31 | 51250 |
| 1348125 | 707 | 6.75 | 6.75 | 1200 | 53.20 | 53.20 | 110 | 774375 |
| 186875 | 302 | 5.25 | 5.25 | 1210 | 71.55 | 60.70 | 9 | 5625 |
| 332500 | 399 | 3.75 | 3.75 | 1220 | 79.59 | 70.90 | 9 | 35625 |
| 91250 | 90 | 2.85 | 2.85 | 1230 | 87.95 | 81.40 | 21 | 10000 |
| 731250 | 212 | 2.10 | 2.10 | 1240 | 96.57 | 85.95 | 6 | 22500 |
| 828125 | 136 | 1.85 | 1.85 | 1250 | 105.44 | 99.00 | 11 | 43125 |
| 386875 | 48 | 1.20 | 1.20 | 1260 | 110.00 | 110.00 | 13 | 30625 |
| 18125 | 6 | 1.00 | 1.00 | 1270 | 123.76 | 111.70 | 4 | 26875 |
| 774375 | 88 | 0.55 | 0.55 | 1280 | 133.16 | 119.95 | 4 | 3125 |
| 808125 | 64 | 0.55 | 0.55 | 1290 | 142.67 | 147.70 | 3 | 2500 |
| 620625 | 302 | 0.55 | 0.55 | 1300 | 152.28 | 148.00 | 17 | 95625 |
| 19375 | 0 | 0.80 | 0.82 | 1310 | — | — | — | — |
| 53750 | 5 | 0.40 | 0.61 | 1320 | 171.73 | 137.10 | 0 | 1875 |
| 30000 | 13 | 0.35 | 0.33 | 1340 | 191.38 | 183.00 | 0 | 3125 |
| 8125 | 0 | 0.60 | 0.17 | 1360 | 211.15 | 206.00 | 2 | 38125 |
| 625 | 1 | 0.25 | 0.09 | 1380 | 230.99 | 193.00 | 0 | 11250 |
| 115625 | 1 | 0.30 | 0.04 | 1400 | 250.88 | 239.10 | 0 | 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.