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 date10 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1143.00DRREDDY · archived level
Strikes39Published for this date and expiry
DRREDDY option chain
Calls and puts by strike · 10 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 342.80 | 205.86 | 940 | 0.01 | 0.35 | 0 | 1875 |
| 0 | 0 | 412.05 | 185.95 | 960 | 0.04 | 0.25 | 0 | 0 |
| 0 | 0 | 375.10 | 166.10 | 980 | 0.13 | 0.45 | 0 | 0 |
| 15000 | 2 | 142.00 | 146.37 | 1000 | 0.34 | 0.60 | 2 | 625 |
| 625 | 0 | 124.60 | 126.90 | 1020 | 0.81 | 0.55 | 0 | 625 |
| 0 | 0 | 128.75 | 117.33 | 1030 | 1.21 | 12.40 | 0 | 0 |
| 4375 | 0 | 105.55 | 107.90 | 1040 | 1.15 | 1.15 | 35 | 45000 |
| 625 | 0 | 96.30 | 98.67 | 1050 | 2.49 | 0.95 | 0 | 8125 |
| 0 | 0 | 315.25 | 89.67 | 1060 | 3.46 | 1.30 | 220 | 95625 |
| 0 | 0 | 98.80 | 80.96 | 1070 | 2.05 | 2.05 | 40 | 8125 |
| 13125 | 15 | 59.50 | 59.50 | 1080 | 3.05 | 3.05 | 453 | 1204375 |
| 8750 | 19 | 52.75 | 64.58 | 1090 | 4.10 | 4.10 | 138 | 139375 |
| 84375 | 46 | 43.25 | 43.25 | 1100 | 6.45 | 6.45 | 264 | 725625 |
| 9375 | 22 | 36.10 | 36.10 | 1110 | 9.10 | 9.10 | 136 | 43125 |
| 44375 | 64 | 29.10 | 29.10 | 1120 | 12.25 | 12.25 | 377 | 333125 |
| 66875 | 212 | 23.50 | 23.50 | 1130 | 16.65 | 16.65 | 326 | 176875 |
| 715000 | 4028 | 18.65 | 18.65 | 1140 | 22.10 | 22.10 | 779 | 299375 |
| 294375 | 789 | 14.60 | 14.60 | 1150 | 27.60 | 27.60 | 474 | 301250 |
| 446250 | 658 | 11.30 | 11.30 | 1160 | 34.05 | 34.05 | 111 | 250000 |
| 283750 | 346 | 8.75 | 8.75 | 1170 | 41.20 | 41.20 | 63 | 187500 |
| 611875 | 618 | 6.40 | 6.40 | 1180 | 49.30 | 49.30 | 30 | 296875 |
| 218125 | 334 | 4.75 | 4.75 | 1190 | 57.20 | 57.20 | 9 | 44375 |
| 1821875 | 1182 | 3.55 | 3.55 | 1200 | 65.90 | 65.90 | 44 | 761875 |
| 204375 | 44 | 2.65 | 2.65 | 1210 | 71.24 | 70.15 | 3 | 5625 |
| 295625 | 114 | 2.05 | 2.05 | 1220 | 79.53 | 70.90 | 0 | 35625 |
| 96250 | 45 | 1.75 | 4.85 | 1230 | 88.12 | 81.40 | 0 | 10000 |
| 720625 | 131 | 1.20 | 1.20 | 1240 | 96.98 | 85.95 | 0 | 22500 |
| 752500 | 52 | 1.10 | 1.10 | 1250 | 106.07 | 99.00 | 0 | 43125 |
| 383125 | 21 | 0.65 | 0.65 | 1260 | 115.34 | 110.00 | 0 | 30625 |
| 18750 | 1 | 0.75 | 1.61 | 1270 | 124.76 | 119.00 | 0 | 26250 |
| 773750 | 115 | 0.40 | 0.40 | 1280 | 134.31 | 119.95 | 0 | 3125 |
| 646875 | 35 | 0.35 | 0.87 | 1290 | 143.96 | 147.70 | 0 | 2500 |
| 580625 | 50 | 0.35 | 0.35 | 1300 | 153.69 | 158.05 | 5 | 95000 |
| 14375 | 3 | 0.25 | 0.45 | 1310 | — | — | — | — |
| 31875 | 0 | 0.30 | 0.32 | 1320 | 173.32 | 137.10 | 0 | 1875 |
| 27500 | 3 | 0.25 | 0.16 | 1340 | 193.10 | 183.00 | 0 | 3125 |
| 8750 | 0 | 0.60 | 0.07 | 1360 | 212.95 | 206.00 | 0 | 38125 |
| 0 | 0 | 0.25 | 0.03 | 1380 | 232.85 | 225.25 | 0 | 8750 |
| 98125 | 23 | 0.25 | 0.01 | 1400 | 252.77 | 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.