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 date11 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1165.49DRREDDY · archived level
Strikes39Published for this date and expiry
DRREDDY option chain
Calls and puts by strike · 11 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 342.80 | 228.20 | 940 | — | 0.30 | 2 | 1250 |
| 0 | 0 | 412.05 | 208.26 | 960 | 0.01 | 0.25 | 0 | 0 |
| 0 | 0 | 375.10 | 188.34 | 980 | 0.04 | 0.45 | 0 | 0 |
| 15000 | 0 | 142.00 | 168.48 | 1000 | 0.11 | 0.60 | 0 | 625 |
| 625 | 0 | 124.60 | 148.72 | 1020 | 0.30 | 0.70 | 4 | 3125 |
| 0 | 0 | 128.75 | 138.92 | 1030 | 0.47 | 12.40 | 0 | 0 |
| 4375 | 0 | 105.55 | 129.20 | 1040 | 0.72 | 0.95 | 24 | 56875 |
| 625 | 0 | 96.30 | 119.58 | 1050 | 0.55 | 0.55 | 9 | 9375 |
| 0 | 0 | 315.25 | 110.11 | 1060 | 0.60 | 0.60 | 129 | 101250 |
| 0 | 0 | 98.80 | 100.81 | 1070 | 0.65 | 0.65 | 31 | 6875 |
| 13125 | 0 | 59.50 | 91.74 | 1080 | 0.85 | 0.85 | 1178 | 1188750 |
| 8750 | 0 | 52.75 | 82.94 | 1090 | 1.25 | 1.25 | 352 | 94375 |
| 291250 | 769 | 69.85 | 69.85 | 1100 | 1.85 | 1.85 | 1539 | 684375 |
| 6875 | 18 | 61.30 | 66.35 | 1110 | 2.85 | 2.85 | 609 | 77500 |
| 47500 | 104 | 52.35 | 52.35 | 1120 | 4.15 | 4.15 | 1565 | 361250 |
| 76250 | 367 | 44.25 | 44.25 | 1130 | 6.00 | 6.00 | 1661 | 213125 |
| 281250 | 6059 | 37.15 | 37.15 | 1140 | 8.40 | 8.40 | 2631 | 421250 |
| 293125 | 4006 | 29.85 | 29.85 | 1150 | 11.70 | 11.70 | 1810 | 321875 |
| 318750 | 8539 | 24.50 | 24.50 | 1160 | 15.75 | 15.75 | 3187 | 469375 |
| 380000 | 8107 | 19.25 | 19.25 | 1170 | 20.55 | 20.55 | 2770 | 273125 |
| 715000 | 9824 | 14.95 | 14.95 | 1180 | 26.35 | 26.35 | 1813 | 356250 |
| 195000 | 2731 | 11.95 | 11.95 | 1190 | 32.75 | 32.75 | 253 | 70000 |
| 1923750 | 12304 | 8.80 | 8.80 | 1200 | 39.90 | 39.90 | 421 | 725000 |
| 170000 | 2079 | 6.70 | 6.70 | 1210 | 53.88 | 70.15 | 0 | 5625 |
| 317500 | 2170 | 5.05 | 5.05 | 1220 | 61.35 | 56.25 | 39 | 41250 |
| 101250 | 931 | 3.80 | 3.80 | 1230 | 69.20 | 81.40 | 0 | 10000 |
| 816250 | 1363 | 2.75 | 2.75 | 1240 | 77.43 | 85.95 | 0 | 22500 |
| 763750 | 1332 | 2.10 | 2.10 | 1250 | 85.96 | 83.15 | 12 | 41875 |
| 385000 | 634 | 1.55 | 1.55 | 1260 | 92.70 | 92.70 | 3 | 30000 |
| 34375 | 72 | 1.20 | 1.20 | 1270 | 103.83 | 119.00 | 0 | 26250 |
| 778125 | 766 | 0.80 | 0.80 | 1280 | 113.07 | 119.95 | 0 | 3125 |
| 646875 | 694 | 0.70 | 0.70 | 1290 | 122.47 | 147.70 | 0 | 2500 |
| 742500 | 957 | 0.75 | 0.75 | 1300 | 132.01 | 132.00 | 12 | 93750 |
| 13750 | 3 | 0.50 | 0.90 | 1310 | — | — | — | — |
| 33125 | 23 | 0.45 | 0.65 | 1320 | 151.37 | 137.10 | 0 | 1875 |
| 23750 | 15 | 0.55 | 0.55 | 1340 | 170.99 | 183.00 | 0 | 3125 |
| 8750 | 29 | 0.40 | 0.16 | 1360 | 190.76 | 191.00 | 25 | 22500 |
| 0 | 0 | 0.25 | 0.08 | 1380 | 209.65 | 209.65 | 13 | 625 |
| 93125 | 11 | 0.30 | 0.03 | 1400 | 230.52 | 230.00 | 5 | 28125 |
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.