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 date14 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying1200.00DRREDDY · archived level
Strikes49Published for this date and expiry
DRREDDY option chain
Calls and puts by strike · 14 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 377.10 | 261.72 | 940 | — | 0.35 | 0 | 0 |
| 1875 | 0 | 231.15 | 241.75 | 960 | — | 0.15 | 0 | 0 |
| 0 | 0 | 363.15 | 221.79 | 980 | — | 0.20 | 1 | 25625 |
| 7500 | 0 | 194.20 | 201.83 | 1000 | 0.25 | 0.25 | 29 | 601250 |
| 1875 | 0 | 171.60 | 181.87 | 1020 | 0.01 | 0.35 | 15 | 47500 |
| 625 | 0 | 137.75 | 171.89 | 1030 | 0.01 | 0.25 | 5 | 1875 |
| 0 | 0 | 305.60 | 161.93 | 1040 | 0.02 | 0.25 | 61 | 425000 |
| 14375 | 0 | 120.00 | 151.97 | 1050 | 0.05 | 0.50 | 16 | 155000 |
| 165625 | 0 | 107.60 | 142.03 | 1060 | 0.09 | 0.70 | 22 | 83750 |
| 22500 | 0 | 96.95 | 132.12 | 1070 | 0.16 | 0.60 | 0 | 100000 |
| 8750 | 0 | 115.95 | 122.26 | 1080 | 0.28 | 0.70 | 0 | 53125 |
| 25625 | 0 | 82.10 | 112.47 | 1090 | 0.48 | 0.50 | 1 | 43125 |
| 145625 | 64 | 95.30 | 95.30 | 1100 | 1.20 | 1.20 | 148 | 532500 |
| 625 | 0 | 58.65 | 93.27 | 1110 | 1.40 | 1.40 | 55 | 191250 |
| 32500 | 0 | 81.70 | 83.94 | 1120 | 1.70 | 1.70 | 72 | 190000 |
| 77500 | 0 | 66.30 | 74.88 | 1130 | 2.15 | 2.15 | 48 | 113750 |
| 136250 | 4 | 57.85 | 66.16 | 1140 | 3.05 | 3.05 | 336 | 249375 |
| 461875 | 30 | 46.55 | 46.55 | 1150 | 4.20 | 4.20 | 677 | 710625 |
| 388125 | 22 | 41.15 | 41.15 | 1160 | 5.70 | 5.70 | 480 | 235625 |
| 867500 | 48 | 32.50 | 42.69 | 1170 | 8.00 | 8.00 | 394 | 299375 |
| 661250 | 250 | 24.65 | 24.65 | 1180 | 10.80 | 10.80 | 379 | 304375 |
| 602500 | 457 | 18.55 | 18.55 | 1190 | 14.85 | 14.85 | 638 | 178125 |
| 1447500 | 2089 | 14.25 | 14.25 | 1200 | 20.15 | 20.15 | 1044 | 383125 |
| 300000 | 614 | 10.40 | 10.40 | 1210 | 26.55 | 26.55 | 83 | 88125 |
| 579375 | 937 | 7.45 | 7.45 | 1220 | 35.10 | 35.10 | 42 | 64375 |
| 314375 | 471 | 5.45 | 5.45 | 1230 | 40.15 | 43.65 | 19 | 26875 |
| 852500 | 444 | 3.95 | 3.95 | 1240 | 50.00 | 50.00 | 1 | 43750 |
| 915625 | 645 | 2.85 | 2.85 | 1250 | 59.50 | 59.50 | 23 | 127500 |
| 299375 | 239 | 2.15 | 2.15 | 1260 | 63.14 | 61.25 | 0 | 83750 |
| 519375 | 133 | 1.55 | 1.55 | 1270 | 71.68 | 75.55 | 18 | 160625 |
| 158750 | 160 | 1.20 | 1.20 | 1280 | 80.56 | 130.00 | 0 | 3125 |
| 47500 | 22 | 1.05 | 2.06 | 1290 | 89.70 | 150.95 | 0 | 2500 |
| 1096875 | 386 | 1.00 | 1.00 | 1300 | 99.07 | 101.15 | 0 | 133750 |
| 25625 | 0 | 1.15 | 0.99 | 1310 | 108.60 | 106.55 | 0 | 625 |
| 19375 | 4 | 0.55 | 0.67 | 1320 | 118.26 | 121.40 | 0 | 625 |
| 80000 | 28 | 0.50 | 0.50 | 1330 | 128.02 | 126.50 | 0 | 3750 |
| 22500 | 8 | 0.60 | 0.29 | 1340 | 137.84 | 183.95 | 0 | 1875 |
| 197500 | 33 | 0.60 | 0.60 | 1350 | 147.72 | 156.50 | 0 | 5625 |
| 6250 | 0 | 0.55 | 0.12 | 1360 | 157.63 | 153.00 | 0 | 16875 |
| 2500 | 0 | 1.00 | 0.07 | 1370 | 167.57 | 181.30 | 0 | 625 |
| 2500 | 0 | 0.50 | 0.05 | 1380 | 177.52 | 93.50 | 0 | 0 |
| 5000 | 0 | 0.45 | 0.03 | 1390 | — | — | — | — |
| 296250 | 43 | 0.40 | 0.40 | 1400 | 197.46 | 200.00 | 0 | 14375 |
| 5000 | 0 | 0.40 | 0.01 | 1410 | — | — | — | — |
| 1875 | 0 | 0.50 | — | 1440 | 237.37 | 286.00 | 0 | 5000 |
| 36875 | 1 | 0.75 | — | 1450 | 247.35 | 207.50 | 0 | 3750 |
| 4375 | 0 | 0.20 | — | 1460 | — | — | — | — |
| 20625 | 0 | 0.25 | — | 1500 | 297.26 | 310.00 | 1 | 1250 |
| — | — | — | — | 1520 | 317.22 | 322.00 | 0 | 10000 |
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.