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 date17 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1174.98DRREDDY · archived level
Strikes39Published for this date and expiry
DRREDDY option chain
Calls and puts by strike · 17 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 342.80 | 236.81 | 940 | — | 0.30 | 0 | 1250 |
| 0 | 0 | 412.05 | 216.85 | 960 | — | 0.25 | 0 | 0 |
| 0 | 0 | 375.10 | 196.89 | 980 | — | 0.45 | 0 | 0 |
| 10625 | 4 | 154.45 | 176.93 | 1000 | 0.01 | 0.60 | 0 | 625 |
| 625 | 0 | 124.60 | 157.00 | 1020 | 0.03 | 0.30 | 0 | 3125 |
| 0 | 0 | 128.75 | 147.05 | 1030 | 0.07 | 12.40 | 0 | 0 |
| 4375 | 0 | 105.55 | 137.12 | 1040 | 0.12 | 0.30 | 13 | 32500 |
| 625 | 0 | 96.30 | 127.24 | 1050 | 0.22 | 0.35 | 19 | 10625 |
| 0 | 0 | 315.25 | 117.41 | 1060 | 0.37 | 0.40 | 73 | 90625 |
| 0 | 0 | 98.80 | 107.68 | 1070 | 0.40 | 0.40 | 35 | 13750 |
| 13125 | 0 | 59.50 | 98.07 | 1080 | 0.45 | 0.45 | 687 | 1183750 |
| 6875 | 0 | 51.60 | 88.64 | 1090 | 0.75 | 0.75 | 212 | 68750 |
| 263125 | 126 | 72.80 | 72.80 | 1100 | 1.05 | 1.05 | 2580 | 974375 |
| 11875 | 3 | 59.40 | 70.55 | 1110 | 1.45 | 1.45 | 668 | 129375 |
| 51875 | 42 | 53.85 | 53.85 | 1120 | 1.95 | 1.95 | 925 | 288125 |
| 120000 | 136 | 45.25 | 45.25 | 1130 | 3.05 | 3.05 | 951 | 226250 |
| 372500 | 1122 | 36.55 | 36.55 | 1140 | 4.75 | 4.75 | 1609 | 471875 |
| 398750 | 2601 | 29.70 | 29.70 | 1150 | 6.85 | 6.85 | 2048 | 473125 |
| 418750 | 3377 | 22.75 | 22.75 | 1160 | 10.00 | 10.00 | 2277 | 464375 |
| 476875 | 4213 | 16.85 | 16.85 | 1170 | 14.35 | 14.35 | 1432 | 339375 |
| 747500 | 5409 | 12.35 | 12.35 | 1180 | 19.80 | 19.80 | 1039 | 366250 |
| 321250 | 2779 | 8.80 | 8.80 | 1190 | 25.70 | 25.70 | 168 | 77500 |
| 1733750 | 6811 | 6.20 | 6.20 | 1200 | 33.10 | 33.10 | 429 | 661250 |
| 255625 | 924 | 4.40 | 4.40 | 1210 | 43.65 | 73.70 | 0 | 5625 |
| 335625 | 864 | 3.05 | 3.05 | 1220 | 51.08 | 49.70 | 8 | 40625 |
| 71875 | 345 | 2.05 | 2.05 | 1230 | 58.99 | 81.40 | 0 | 10000 |
| 777500 | 644 | 1.45 | 1.45 | 1240 | 67.34 | 85.95 | 0 | 22500 |
| 689375 | 388 | 1.15 | 1.15 | 1250 | 76.04 | 83.15 | 0 | 41875 |
| 383750 | 335 | 0.75 | 0.75 | 1260 | 85.05 | 92.70 | 0 | 30000 |
| 33750 | 9 | 0.55 | 1.76 | 1270 | 94.31 | 119.00 | 0 | 26250 |
| 775625 | 527 | 0.35 | 0.35 | 1280 | 103.75 | 119.95 | 0 | 3125 |
| 645625 | 54 | 0.30 | 0.30 | 1290 | 113.35 | 147.70 | 0 | 2500 |
| 699375 | 584 | 0.35 | 0.35 | 1300 | 123.05 | 130.00 | 3 | 93750 |
| 14375 | 0 | 0.40 | 0.37 | 1310 | — | — | — | — |
| 31250 | 6 | 0.35 | 0.24 | 1320 | 142.70 | 147.80 | 2 | 1250 |
| 21250 | 0 | 0.50 | 0.10 | 1340 | 162.51 | 183.00 | 0 | 3125 |
| 10000 | 5 | 0.30 | 0.04 | 1360 | 182.41 | 220.00 | 0 | 20000 |
| 0 | 0 | 0.25 | 0.01 | 1380 | 202.35 | 209.65 | 0 | 625 |
| 95625 | 0 | 0.40 | — | 1400 | 222.30 | 227.00 | 7 | 26250 |
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.