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 date22 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1211.01DRREDDY · archived level
Strikes39Published for this date and expiry
DRREDDY option chain
Calls and puts by strike · 22 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 342.80 | 272.08 | 940 | — | 0.30 | 0 | 1250 |
| 0 | 0 | 412.05 | 252.10 | 960 | — | 0.25 | 0 | 0 |
| 0 | 0 | 375.10 | 232.13 | 980 | — | 0.45 | 0 | 0 |
| 3125 | 4 | 206.35 | 212.15 | 1000 | — | 0.60 | 0 | 625 |
| 625 | 0 | 124.60 | 192.17 | 1020 | — | 0.35 | 5 | 6875 |
| 0 | 0 | 128.75 | 182.18 | 1030 | — | 12.40 | 0 | 0 |
| 4375 | 0 | 105.55 | 172.19 | 1040 | — | 0.15 | 2 | 30625 |
| 625 | 0 | 96.30 | 162.21 | 1050 | — | 0.15 | 0 | 7500 |
| 0 | 0 | 315.25 | 152.22 | 1060 | — | 0.15 | 0 | 63750 |
| 0 | 0 | 98.80 | 142.23 | 1070 | 0.01 | 0.20 | 0 | 13750 |
| 13125 | 0 | 59.50 | 132.25 | 1080 | 0.05 | 0.05 | 239 | 1173750 |
| 6875 | 0 | 51.60 | 122.29 | 1090 | 0.25 | 0.25 | 11 | 61875 |
| 111250 | 15 | 107.95 | 107.95 | 1100 | 0.25 | 0.25 | 141 | 581875 |
| 11875 | 0 | 85.00 | 102.43 | 1110 | 0.55 | 0.55 | 34 | 83750 |
| 44375 | 0 | 61.90 | 92.59 | 1120 | 0.50 | 0.50 | 16 | 233125 |
| 138750 | 3 | 74.35 | 82.87 | 1130 | 0.50 | 0.50 | 110 | 148750 |
| 341875 | 34 | 66.00 | 66.00 | 1140 | 0.65 | 0.65 | 248 | 349375 |
| 358750 | 29 | 61.00 | 64.04 | 1150 | 0.95 | 0.95 | 382 | 417500 |
| 315000 | 74 | 45.95 | 45.95 | 1160 | 1.45 | 1.45 | 1003 | 446250 |
| 300000 | 94 | 39.75 | 39.75 | 1170 | 2.20 | 2.20 | 1454 | 433125 |
| 493750 | 502 | 29.10 | 29.10 | 1180 | 3.75 | 3.75 | 1388 | 457500 |
| 303125 | 1915 | 21.85 | 21.85 | 1190 | 6.15 | 6.15 | 1775 | 353750 |
| 1655625 | 8899 | 15.65 | 15.65 | 1200 | 9.75 | 9.75 | 4340 | 1065625 |
| 872500 | 11354 | 10.85 | 10.85 | 1210 | 15.30 | 15.30 | 3370 | 256250 |
| 1004375 | 13429 | 7.40 | 7.40 | 1220 | 20.85 | 20.85 | 1313 | 163125 |
| 337500 | 3051 | 4.85 | 4.85 | 1230 | 29.05 | 29.05 | 88 | 36250 |
| 866875 | 3256 | 2.95 | 2.95 | 1240 | 36.15 | 36.15 | 59 | 25625 |
| 842500 | 3023 | 1.90 | 1.90 | 1250 | 45.00 | 45.00 | 23 | 26875 |
| 456250 | 1685 | 1.10 | 1.10 | 1260 | 51.43 | 57.00 | 0 | 28125 |
| 178125 | 627 | 0.70 | 0.70 | 1270 | 60.12 | 72.00 | 0 | 24375 |
| 783750 | 641 | 0.45 | 0.45 | 1280 | 76.05 | 76.05 | 3 | 2500 |
| 648750 | 428 | 0.30 | 0.30 | 1290 | 78.57 | 147.70 | 0 | 2500 |
| 843750 | 1821 | 0.35 | 0.35 | 1300 | 88.15 | 94.20 | 20 | 66875 |
| 15625 | 28 | 0.30 | 0.38 | 1310 | 97.88 | 170.20 | 0 | 0 |
| 25625 | 6 | 0.30 | 0.22 | 1320 | 107.71 | 147.80 | 0 | 1250 |
| 20000 | 4 | 0.35 | 0.07 | 1340 | 127.53 | 183.00 | 0 | 3125 |
| 10625 | 2 | 0.30 | 0.02 | 1360 | 147.46 | 152.00 | 1 | 20000 |
| 0 | 0 | 0.25 | — | 1380 | 167.42 | 186.00 | 0 | 0 |
| 70000 | 46 | 0.25 | — | 1400 | 187.40 | 189.00 | 24 | 23750 |
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.