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 date8 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1151.00DRREDDY · archived level
Strikes39Published for this date and expiry
DRREDDY option chain
Calls and puts by strike · 8 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 342.80 | 214.16 | 940 | 0.02 | 0.55 | 0 | 0 |
| 0 | 0 | 412.05 | 194.26 | 960 | 0.05 | 0.25 | 0 | 0 |
| 0 | 0 | 375.10 | 174.42 | 980 | 0.15 | 0.45 | 0 | 0 |
| 15000 | 0 | 162.00 | 154.71 | 1000 | 0.37 | 0.60 | 0 | 0 |
| 625 | 0 | 124.60 | 135.24 | 1020 | 0.83 | 0.55 | 5 | 625 |
| 0 | 0 | 128.75 | 125.66 | 1030 | 1.22 | 12.40 | 0 | 0 |
| 4375 | 0 | 105.55 | 116.22 | 1040 | 1.74 | 0.75 | 0 | 35000 |
| 625 | 0 | 96.30 | 106.94 | 1050 | 2.43 | 0.95 | 0 | 8125 |
| 0 | 0 | 315.25 | 97.89 | 1060 | 3.34 | 1.05 | 7 | 31875 |
| 0 | 0 | 98.80 | 89.08 | 1070 | 4.50 | 1.75 | 1 | 20000 |
| 12500 | 0 | 73.80 | 80.58 | 1080 | 1.85 | 1.85 | 56 | 1081250 |
| 3750 | 8 | 62.55 | 72.42 | 1090 | 2.85 | 2.85 | 20 | 68125 |
| 68750 | 13 | 56.20 | 56.20 | 1100 | 4.10 | 4.10 | 122 | 823750 |
| 0 | 0 | 73.25 | 57.28 | 1110 | 12.57 | 5.95 | 42 | 66250 |
| 39375 | 6 | 38.50 | 50.39 | 1120 | 8.50 | 8.50 | 294 | 324375 |
| 21250 | 12 | 33.00 | 33.00 | 1130 | 11.50 | 11.50 | 130 | 172500 |
| 55000 | 222 | 27.30 | 27.30 | 1140 | 15.20 | 15.20 | 243 | 246250 |
| 235625 | 826 | 21.85 | 21.85 | 1150 | 19.90 | 19.90 | 488 | 305000 |
| 340625 | 879 | 17.80 | 17.80 | 1160 | 25.20 | 25.20 | 249 | 284375 |
| 270000 | 236 | 13.55 | 13.55 | 1170 | 31.80 | 31.80 | 24 | 205000 |
| 573750 | 386 | 10.45 | 10.45 | 1180 | 44.79 | 37.95 | 0 | 291875 |
| 296250 | 93 | 7.85 | 7.85 | 1190 | 51.40 | 47.40 | 8 | 50000 |
| 1558125 | 1011 | 6.00 | 6.00 | 1200 | 53.80 | 53.80 | 30 | 774375 |
| 177500 | 134 | 4.60 | 4.60 | 1210 | 65.96 | 60.70 | 0 | 5625 |
| 330625 | 109 | 3.45 | 3.45 | 1220 | 73.82 | 70.90 | 0 | 35625 |
| 90000 | 43 | 2.55 | 2.55 | 1230 | 82.02 | 81.40 | 0 | 10000 |
| 727500 | 503 | 1.95 | 1.95 | 1240 | 90.52 | 85.95 | 0 | 22500 |
| 808125 | 373 | 1.70 | 1.70 | 1250 | 99.28 | 99.00 | 0 | 43125 |
| 388125 | 20 | 1.00 | 1.00 | 1260 | 108.27 | 110.00 | 0 | 30625 |
| 18750 | 1 | 1.00 | 2.69 | 1270 | 119.00 | 119.00 | 1 | 26250 |
| 774375 | 8 | 0.55 | 2.06 | 1280 | 126.78 | 119.95 | 0 | 3125 |
| 771875 | 132 | 0.45 | 0.45 | 1290 | 136.25 | 147.70 | 0 | 2500 |
| 600000 | 166 | 0.40 | 0.40 | 1300 | 145.83 | 148.00 | 0 | 95625 |
| 15625 | 17 | 0.30 | 0.88 | 1310 | — | — | — | — |
| 33750 | 75 | 0.30 | 0.30 | 1320 | 165.24 | 137.10 | 0 | 1875 |
| 30000 | 1 | 0.30 | 0.35 | 1340 | 184.87 | 183.00 | 0 | 3125 |
| 8750 | 1 | 0.60 | 0.60 | 1360 | 204.63 | 206.00 | 0 | 38125 |
| 625 | 0 | 0.25 | 0.09 | 1380 | 224.48 | 225.25 | 4 | 8750 |
| 115625 | 15 | 0.30 | 0.04 | 1400 | 244.36 | 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.