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 date9 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1144.98DRREDDY · archived level
Strikes39Published for this date and expiry
DRREDDY option chain
Calls and puts by strike · 9 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 342.80 | 207.98 | 940 | 0.02 | 0.35 | 5 | 1875 |
| 0 | 0 | 412.05 | 188.08 | 960 | 0.05 | 0.25 | 0 | 0 |
| 0 | 0 | 375.10 | 168.25 | 980 | 0.15 | 0.45 | 0 | 0 |
| 15000 | 0 | 162.00 | 148.54 | 1000 | 0.38 | 0.60 | 0 | 0 |
| 625 | 0 | 124.60 | 129.11 | 1020 | 0.88 | 0.55 | 0 | 625 |
| 0 | 0 | 128.75 | 119.55 | 1030 | 1.30 | 12.40 | 0 | 0 |
| 4375 | 0 | 105.55 | 110.15 | 1040 | 1.86 | 0.75 | 0 | 35000 |
| 625 | 0 | 96.30 | 100.93 | 1050 | 2.61 | 0.95 | 0 | 8125 |
| 0 | 0 | 315.25 | 91.95 | 1060 | 1.45 | 1.45 | 285 | 76250 |
| 0 | 0 | 98.80 | 83.24 | 1070 | 4.86 | 1.75 | 0 | 20000 |
| 12500 | 0 | 73.80 | 74.87 | 1080 | 2.80 | 2.80 | 651 | 1197500 |
| 3125 | 5 | 57.00 | 57.00 | 1090 | 4.05 | 4.05 | 139 | 113125 |
| 79375 | 32 | 49.75 | 49.75 | 1100 | 5.85 | 5.85 | 509 | 726250 |
| 3125 | 18 | 40.90 | 40.90 | 1110 | 8.15 | 8.15 | 146 | 53750 |
| 40625 | 36 | 34.85 | 34.85 | 1120 | 11.05 | 11.05 | 301 | 323125 |
| 32500 | 76 | 28.40 | 28.40 | 1130 | 14.85 | 14.85 | 278 | 173125 |
| 375000 | 2286 | 22.35 | 22.35 | 1140 | 19.60 | 19.60 | 479 | 238125 |
| 288750 | 974 | 18.05 | 18.05 | 1150 | 24.60 | 24.60 | 576 | 288750 |
| 415625 | 808 | 14.10 | 14.10 | 1160 | 30.55 | 30.55 | 158 | 260625 |
| 281250 | 318 | 11.00 | 11.00 | 1170 | 37.20 | 37.20 | 53 | 201875 |
| 568750 | 890 | 8.25 | 8.25 | 1180 | 44.45 | 44.45 | 16 | 293750 |
| 274375 | 164 | 6.30 | 6.30 | 1190 | 52.00 | 52.00 | 18 | 44375 |
| 1820625 | 1562 | 4.60 | 4.60 | 1200 | 60.65 | 60.65 | 54 | 763125 |
| 200000 | 129 | 3.55 | 3.55 | 1210 | 69.45 | 69.45 | 4 | 6250 |
| 320000 | 158 | 2.65 | 2.65 | 1220 | 78.27 | 70.90 | 0 | 35625 |
| 100000 | 70 | 1.95 | 1.95 | 1230 | 86.73 | 81.40 | 0 | 10000 |
| 721250 | 231 | 1.45 | 1.45 | 1240 | 95.47 | 85.95 | 0 | 22500 |
| 758125 | 198 | 1.40 | 1.40 | 1250 | 104.44 | 99.00 | 0 | 43125 |
| 383125 | 23 | 0.80 | 0.80 | 1260 | 113.62 | 110.00 | 0 | 30625 |
| 18750 | 7 | 0.75 | 0.75 | 1270 | 122.96 | 119.00 | 0 | 26250 |
| 773750 | 127 | 0.45 | 0.45 | 1280 | 132.44 | 119.95 | 0 | 3125 |
| 646875 | 367 | 0.40 | 0.40 | 1290 | 142.02 | 147.70 | 0 | 2500 |
| 585000 | 132 | 0.45 | 0.45 | 1300 | 151.70 | 148.00 | 0 | 95625 |
| 15000 | 1 | 0.35 | 0.59 | 1310 | — | — | — | — |
| 31875 | 33 | 0.30 | 0.30 | 1320 | 171.25 | 137.10 | 0 | 1875 |
| 29375 | 5 | 0.25 | 0.25 | 1340 | 190.98 | 183.00 | 0 | 3125 |
| 8750 | 0 | 0.60 | 0.11 | 1360 | 210.81 | 206.00 | 0 | 38125 |
| 0 | 1 | 0.25 | 0.05 | 1380 | 230.68 | 225.25 | 0 | 8750 |
| 109375 | 10 | 0.30 | 0.02 | 1400 | 250.59 | 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.