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 date16 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1140.01DRREDDY · archived level
Strikes39Published for this date and expiry
DRREDDY option chain
Calls and puts by strike · 16 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 342.80 | 201.99 | 940 | — | 0.30 | 0 | 1250 |
| 0 | 0 | 412.05 | 182.04 | 960 | 0.01 | 0.25 | 0 | 0 |
| 0 | 0 | 375.10 | 162.10 | 980 | 0.02 | 0.45 | 0 | 0 |
| 11875 | 7 | 141.50 | 142.21 | 1000 | 0.09 | 0.60 | 0 | 625 |
| 625 | 0 | 124.60 | 122.44 | 1020 | 0.28 | 0.30 | 4 | 3125 |
| 0 | 0 | 128.75 | 112.66 | 1030 | 0.48 | 12.40 | 0 | 0 |
| 4375 | 0 | 105.55 | 102.98 | 1040 | 0.78 | 0.85 | 71 | 38125 |
| 625 | 0 | 96.30 | 93.46 | 1050 | 1.23 | 0.90 | 28 | 11875 |
| 0 | 0 | 315.25 | 84.13 | 1060 | 0.90 | 0.90 | 134 | 95000 |
| 0 | 0 | 98.80 | 75.08 | 1070 | 1.30 | 1.30 | 16 | 15625 |
| 13125 | 0 | 59.50 | 66.35 | 1080 | 1.80 | 1.80 | 356 | 1184375 |
| 6875 | 19 | 51.60 | 51.60 | 1090 | 2.70 | 2.70 | 144 | 108750 |
| 291875 | 30 | 43.35 | 43.35 | 1100 | 4.10 | 4.10 | 1105 | 689375 |
| 10625 | 27 | 34.85 | 34.85 | 1110 | 6.00 | 6.00 | 308 | 96250 |
| 60625 | 70 | 27.65 | 27.65 | 1120 | 8.75 | 8.75 | 840 | 335625 |
| 128125 | 461 | 21.75 | 21.75 | 1130 | 12.70 | 12.70 | 625 | 176250 |
| 325000 | 1422 | 16.40 | 16.40 | 1140 | 17.45 | 17.45 | 1032 | 441875 |
| 433750 | 1373 | 12.35 | 12.35 | 1150 | 23.30 | 23.30 | 624 | 410625 |
| 494375 | 1139 | 9.10 | 9.10 | 1160 | 30.00 | 30.00 | 179 | 515000 |
| 428750 | 908 | 6.80 | 6.80 | 1170 | 37.25 | 37.25 | 55 | 283125 |
| 640625 | 1043 | 4.95 | 4.95 | 1180 | 45.70 | 45.70 | 73 | 313125 |
| 248750 | 332 | 3.75 | 3.75 | 1190 | 54.95 | 54.95 | 23 | 70625 |
| 1781250 | 1877 | 2.75 | 2.75 | 1200 | 63.15 | 63.15 | 65 | 700000 |
| 253125 | 232 | 2.00 | 2.00 | 1210 | 73.70 | 73.70 | 15 | 5625 |
| 302500 | 74 | 1.55 | 1.55 | 1220 | 80.40 | 81.90 | 2 | 38750 |
| 113125 | 64 | 1.20 | 1.20 | 1230 | 89.53 | 81.40 | 0 | 10000 |
| 777500 | 497 | 0.85 | 0.85 | 1240 | 98.87 | 85.95 | 0 | 22500 |
| 741875 | 69 | 0.80 | 0.80 | 1250 | 108.39 | 83.15 | 0 | 41875 |
| 383125 | 96 | 0.60 | 0.60 | 1260 | 118.04 | 92.70 | 0 | 30000 |
| 35625 | 12 | 0.55 | 0.47 | 1270 | 127.79 | 119.00 | 0 | 26250 |
| 776250 | 56 | 0.35 | 0.35 | 1280 | 137.60 | 119.95 | 0 | 3125 |
| 645625 | 92 | 0.30 | 0.30 | 1290 | 147.47 | 147.70 | 0 | 2500 |
| 673125 | 91 | 0.40 | 0.40 | 1300 | 157.38 | 165.00 | 1 | 93750 |
| 14375 | 9 | 0.40 | 0.08 | 1310 | — | — | — | — |
| 32500 | 11 | 0.40 | 0.05 | 1320 | 177.26 | 178.10 | 1 | 2500 |
| 21250 | 6 | 0.50 | 0.02 | 1340 | 197.19 | 183.00 | 0 | 3125 |
| 10000 | 9 | 0.35 | 0.01 | 1360 | 220.00 | 220.00 | 14 | 20000 |
| 0 | 0 | 0.25 | — | 1380 | 237.09 | 209.65 | 0 | 625 |
| 95625 | 0 | 0.40 | — | 1400 | 257.04 | 261.40 | 1 | 27500 |
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.