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 date18 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1184.87DRREDDY · archived level
Strikes39Published for this date and expiry
DRREDDY option chain
Calls and puts by strike · 18 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 342.80 | 246.55 | 940 | — | 0.30 | 0 | 1250 |
| 0 | 0 | 412.05 | 226.58 | 960 | — | 0.25 | 0 | 0 |
| 0 | 0 | 375.10 | 206.62 | 980 | — | 0.45 | 0 | 0 |
| 10625 | 0 | 154.45 | 186.65 | 1000 | — | 0.60 | 0 | 625 |
| 625 | 0 | 124.60 | 166.70 | 1020 | 0.01 | 0.30 | 0 | 3125 |
| 0 | 0 | 128.75 | 156.73 | 1030 | 0.02 | 12.40 | 0 | 0 |
| 4375 | 0 | 105.55 | 146.77 | 1040 | 0.05 | 0.15 | 7 | 33750 |
| 625 | 0 | 96.30 | 136.83 | 1050 | 0.09 | 0.15 | 11 | 7500 |
| 0 | 0 | 315.25 | 126.93 | 1060 | 0.15 | 0.15 | 98 | 63750 |
| 0 | 0 | 98.80 | 117.07 | 1070 | 0.20 | 0.20 | 61 | 13750 |
| 13125 | 0 | 59.50 | 107.30 | 1080 | 0.15 | 0.15 | 855 | 1186250 |
| 6875 | 0 | 51.60 | 97.64 | 1090 | 0.83 | 0.35 | 117 | 66250 |
| 163750 | 229 | 85.15 | 85.15 | 1100 | 0.45 | 0.45 | 2070 | 675000 |
| 11875 | 1 | 85.00 | 78.88 | 1110 | 0.55 | 0.55 | 258 | 78125 |
| 44375 | 18 | 61.90 | 61.90 | 1120 | 0.85 | 0.85 | 400 | 241250 |
| 148750 | 46 | 55.50 | 55.50 | 1130 | 1.35 | 1.35 | 662 | 243750 |
| 361875 | 306 | 46.05 | 46.05 | 1140 | 2.00 | 2.00 | 1350 | 475625 |
| 371875 | 502 | 37.85 | 37.85 | 1150 | 3.45 | 3.45 | 1620 | 455000 |
| 393125 | 1015 | 29.05 | 29.05 | 1160 | 5.55 | 5.55 | 2650 | 547500 |
| 385625 | 1836 | 22.35 | 22.35 | 1170 | 8.45 | 8.45 | 1999 | 451250 |
| 584375 | 5001 | 16.30 | 16.30 | 1180 | 12.70 | 12.70 | 3495 | 537500 |
| 415625 | 7195 | 11.90 | 11.90 | 1190 | 18.10 | 18.10 | 3464 | 178750 |
| 2214375 | 25579 | 8.65 | 8.65 | 1200 | 24.65 | 24.65 | 6118 | 668125 |
| 476875 | 9268 | 6.10 | 6.10 | 1210 | 31.85 | 31.85 | 550 | 55000 |
| 487500 | 6494 | 4.10 | 4.10 | 1220 | 40.10 | 40.10 | 348 | 56875 |
| 165000 | 2542 | 2.90 | 2.90 | 1230 | 49.30 | 49.30 | 53 | 7500 |
| 937500 | 4726 | 1.85 | 1.85 | 1240 | 58.65 | 56.20 | 10 | 18750 |
| 793750 | 2221 | 1.45 | 1.45 | 1250 | 67.09 | 63.75 | 20 | 37500 |
| 439375 | 1153 | 0.95 | 0.95 | 1260 | 75.89 | 68.90 | 6 | 28125 |
| 134375 | 597 | 0.65 | 0.65 | 1270 | 84.98 | 70.85 | 3 | 25000 |
| 785625 | 1219 | 0.45 | 0.45 | 1280 | 94.32 | 119.95 | 0 | 3125 |
| 645625 | 607 | 0.40 | 0.40 | 1290 | 103.83 | 147.70 | 0 | 2500 |
| 770000 | 1589 | 0.45 | 0.45 | 1300 | 113.85 | 113.85 | 15 | 88125 |
| 18750 | 30 | 0.40 | 0.40 | 1310 | — | — | — | — |
| 28750 | 27 | 0.45 | 0.28 | 1320 | 133.06 | 147.80 | 0 | 1250 |
| 22500 | 30 | 0.35 | 0.35 | 1340 | 152.85 | 183.00 | 0 | 3125 |
| 8750 | 2 | 0.30 | 0.04 | 1360 | 172.75 | 220.00 | 0 | 20000 |
| 0 | 0 | 0.25 | 0.01 | 1380 | 192.68 | 186.00 | 1 | 0 |
| 103125 | 22 | 0.30 | — | 1400 | 212.64 | 201.00 | 4 | 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.