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 date15 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1145.01DRREDDY · archived level
Strikes39Published for this date and expiry
DRREDDY option chain
Calls and puts by strike · 15 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 342.80 | 207.13 | 940 | — | 0.30 | 0 | 1250 |
| 0 | 0 | 412.05 | 187.18 | 960 | 0.01 | 0.25 | 0 | 0 |
| 0 | 0 | 375.10 | 167.25 | 980 | 0.03 | 0.45 | 0 | 0 |
| 15000 | 0 | 142.00 | 147.36 | 1000 | 0.10 | 0.60 | 0 | 625 |
| 625 | 0 | 124.60 | 127.60 | 1020 | 0.29 | 0.70 | 0 | 3125 |
| 0 | 0 | 128.75 | 117.82 | 1030 | 0.49 | 12.40 | 0 | 0 |
| 4375 | 0 | 105.55 | 108.14 | 1040 | 0.70 | 0.70 | 6 | 56875 |
| 625 | 0 | 96.30 | 98.60 | 1050 | 1.22 | 0.55 | 0 | 9375 |
| 0 | 0 | 315.25 | 89.25 | 1060 | 0.90 | 0.90 | 108 | 100000 |
| 0 | 0 | 98.80 | 80.14 | 1070 | 1.30 | 1.30 | 16 | 7500 |
| 13125 | 0 | 59.50 | 71.34 | 1080 | 1.85 | 1.85 | 559 | 1184375 |
| 8750 | 0 | 52.75 | 62.92 | 1090 | 2.90 | 2.90 | 106 | 95625 |
| 291250 | 81 | 46.55 | 46.55 | 1100 | 4.60 | 4.60 | 1668 | 702500 |
| 8750 | 12 | 35.95 | 47.44 | 1110 | 6.55 | 6.55 | 321 | 82500 |
| 51250 | 25 | 30.60 | 30.60 | 1120 | 9.50 | 9.50 | 603 | 326250 |
| 103750 | 168 | 24.80 | 24.80 | 1130 | 13.30 | 13.30 | 932 | 157500 |
| 278750 | 733 | 19.30 | 19.30 | 1140 | 17.90 | 17.90 | 1388 | 395625 |
| 421875 | 1416 | 14.95 | 14.95 | 1150 | 23.55 | 23.55 | 1286 | 370625 |
| 503125 | 2386 | 11.55 | 11.55 | 1160 | 29.90 | 29.90 | 2175 | 534375 |
| 457500 | 2493 | 8.60 | 8.60 | 1170 | 37.40 | 37.40 | 712 | 283125 |
| 761875 | 2198 | 6.55 | 6.55 | 1180 | 44.85 | 44.85 | 321 | 323750 |
| 230000 | 888 | 5.05 | 5.05 | 1190 | 53.50 | 53.50 | 31 | 71875 |
| 1779375 | 3260 | 3.80 | 3.80 | 1200 | 62.70 | 62.70 | 187 | 700625 |
| 197500 | 466 | 2.95 | 2.95 | 1210 | 67.72 | 70.15 | 0 | 5625 |
| 310625 | 391 | 2.25 | 2.25 | 1220 | 76.31 | 78.40 | 13 | 38750 |
| 127500 | 236 | 1.80 | 1.80 | 1230 | 85.21 | 81.40 | 0 | 10000 |
| 825000 | 365 | 1.40 | 1.40 | 1240 | 94.36 | 85.95 | 0 | 22500 |
| 740000 | 258 | 1.25 | 1.25 | 1250 | 103.72 | 83.15 | 0 | 41875 |
| 384375 | 143 | 0.90 | 0.90 | 1260 | 113.24 | 92.70 | 0 | 30000 |
| 33750 | 19 | 0.75 | 0.75 | 1270 | 122.88 | 119.00 | 0 | 26250 |
| 777500 | 121 | 0.50 | 0.50 | 1280 | 132.62 | 119.95 | 0 | 3125 |
| 646875 | 121 | 0.50 | 0.50 | 1290 | 142.43 | 147.70 | 0 | 2500 |
| 687500 | 502 | 0.55 | 0.55 | 1300 | 152.29 | 156.50 | 2 | 93750 |
| 13750 | 0 | 0.50 | 0.15 | 1310 | — | — | — | — |
| 33750 | 10 | 0.30 | 0.10 | 1320 | 172.11 | 137.10 | 0 | 1875 |
| 21250 | 16 | 0.40 | 0.04 | 1340 | 192.01 | 183.00 | 0 | 3125 |
| 8750 | 0 | 0.40 | 0.01 | 1360 | 211.94 | 219.85 | 1 | 21875 |
| 0 | 0 | 0.25 | 0.01 | 1380 | 231.89 | 209.65 | 0 | 625 |
| 95625 | 14 | 0.40 | — | 1400 | 251.84 | 230.00 | 0 | 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.