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 date21 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1198.31DRREDDY · archived level
Strikes39Published for this date and expiry
DRREDDY option chain
Calls and puts by strike · 21 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 342.80 | 259.53 | 940 | — | 0.30 | 0 | 1250 |
| 0 | 0 | 412.05 | 239.56 | 960 | — | 0.25 | 0 | 0 |
| 0 | 0 | 375.10 | 219.58 | 980 | — | 0.45 | 0 | 0 |
| 5000 | 9 | 201.50 | 199.61 | 1000 | — | 0.60 | 0 | 625 |
| 625 | 0 | 124.60 | 179.64 | 1020 | — | 0.20 | 6 | 3750 |
| 0 | 0 | 128.75 | 169.65 | 1030 | — | 12.40 | 0 | 0 |
| 4375 | 0 | 105.55 | 159.66 | 1040 | — | 0.15 | 5 | 30625 |
| 625 | 0 | 96.30 | 149.68 | 1050 | 0.01 | 0.15 | 0 | 7500 |
| 0 | 0 | 315.25 | 139.70 | 1060 | 0.02 | 0.15 | 0 | 63750 |
| 0 | 0 | 98.80 | 129.73 | 1070 | 0.03 | 0.20 | 0 | 13750 |
| 13125 | 0 | 59.50 | 119.79 | 1080 | 0.10 | 0.10 | 240 | 1175000 |
| 6875 | 0 | 51.60 | 109.87 | 1090 | 0.25 | 0.25 | 18 | 63750 |
| 116250 | 135 | 100.40 | 100.40 | 1100 | 0.35 | 0.35 | 389 | 648125 |
| 11875 | 0 | 85.00 | 90.27 | 1110 | 0.45 | 0.45 | 144 | 75000 |
| 44375 | 0 | 61.90 | 80.67 | 1120 | 0.65 | 0.65 | 260 | 234375 |
| 140625 | 17 | 70.85 | 70.85 | 1130 | 0.70 | 0.70 | 351 | 178750 |
| 358125 | 67 | 58.20 | 62.20 | 1140 | 1.00 | 1.00 | 486 | 396875 |
| 363125 | 128 | 50.85 | 50.85 | 1150 | 1.45 | 1.45 | 613 | 399375 |
| 331875 | 257 | 41.85 | 41.85 | 1160 | 2.15 | 2.15 | 927 | 460000 |
| 306250 | 405 | 33.00 | 33.00 | 1170 | 3.50 | 3.50 | 1161 | 467500 |
| 515000 | 1155 | 25.80 | 25.80 | 1180 | 5.65 | 5.65 | 1592 | 481250 |
| 305625 | 4099 | 19.15 | 19.15 | 1190 | 8.75 | 8.75 | 1946 | 262500 |
| 1992500 | 16712 | 13.45 | 13.45 | 1200 | 13.30 | 13.30 | 3480 | 952500 |
| 760000 | 7357 | 9.20 | 9.20 | 1210 | 19.20 | 19.20 | 1022 | 111250 |
| 510625 | 5001 | 6.20 | 6.20 | 1220 | 26.50 | 26.50 | 277 | 75625 |
| 185625 | 1788 | 4.05 | 4.05 | 1230 | 34.15 | 34.15 | 87 | 20625 |
| 876875 | 3345 | 2.65 | 2.65 | 1240 | 43.95 | 43.95 | 22 | 21875 |
| 1004375 | 2345 | 1.85 | 1.85 | 1250 | 51.95 | 51.95 | 27 | 28750 |
| 439375 | 719 | 1.05 | 1.05 | 1260 | 62.90 | 57.00 | 1 | 28125 |
| 141875 | 253 | 0.60 | 0.60 | 1270 | 71.93 | 72.00 | 1 | 24375 |
| 785625 | 408 | 0.40 | 0.40 | 1280 | 81.26 | 119.95 | 0 | 3125 |
| 646250 | 204 | 0.25 | 0.25 | 1290 | 90.79 | 147.70 | 0 | 2500 |
| 613125 | 831 | 0.30 | 0.30 | 1300 | 100.48 | 97.50 | 54 | 74375 |
| 17500 | 3 | 0.35 | 0.29 | 1310 | 110.28 | 170.20 | 0 | 0 |
| 28125 | 5 | 0.20 | 0.20 | 1320 | 120.15 | 147.80 | 0 | 1250 |
| 21250 | 16 | 0.25 | 0.05 | 1340 | 140.00 | 183.00 | 0 | 3125 |
| 10000 | 18 | 0.25 | 0.02 | 1360 | 159.94 | 220.00 | 0 | 20000 |
| 0 | 0 | 0.25 | — | 1380 | 179.90 | 186.00 | 0 | 0 |
| 96250 | 17 | 0.25 | 0.25 | 1400 | 199.87 | 201.00 | 0 | 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.