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 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying1192.00DRREDDY · archived level
Strikes49Published for this date and expiry
DRREDDY option chain
Calls and puts by strike · 17 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 377.10 | 253.25 | 940 | — | 0.35 | 0 | 0 |
| 1875 | 0 | 231.15 | 233.27 | 960 | — | 0.15 | 0 | 0 |
| 0 | 0 | 363.15 | 213.30 | 980 | — | 0.10 | 18 | 28750 |
| 7500 | 0 | 194.20 | 193.33 | 1000 | — | 0.10 | 87 | 591250 |
| 1875 | 0 | 171.60 | 173.35 | 1020 | — | 0.35 | 0 | 47500 |
| 625 | 0 | 137.75 | 163.37 | 1030 | — | 0.25 | 0 | 1875 |
| 0 | 0 | 305.60 | 153.39 | 1040 | 0.01 | 0.10 | 10 | 423125 |
| 14375 | 0 | 120.00 | 143.41 | 1050 | 0.01 | 0.25 | 36 | 143750 |
| 165625 | 0 | 107.60 | 133.44 | 1060 | 0.03 | 0.40 | 16 | 81250 |
| 22500 | 0 | 96.95 | 123.49 | 1070 | 0.07 | 0.85 | 5 | 99375 |
| 8750 | 0 | 115.95 | 113.56 | 1080 | 0.60 | 0.60 | 18 | 47500 |
| 25625 | 0 | 82.10 | 103.70 | 1090 | 0.25 | 0.85 | 14 | 36250 |
| 142500 | 12 | 89.00 | 93.92 | 1100 | 1.00 | 1.00 | 178 | 525625 |
| 625 | 0 | 58.65 | 84.27 | 1110 | 1.20 | 1.20 | 165 | 148125 |
| 32500 | 0 | 81.70 | 74.83 | 1120 | 1.50 | 1.50 | 425 | 245000 |
| 77500 | 0 | 66.30 | 65.66 | 1130 | 2.15 | 2.15 | 393 | 115000 |
| 134375 | 17 | 51.10 | 56.86 | 1140 | 2.75 | 2.75 | 403 | 255000 |
| 454375 | 175 | 39.10 | 39.10 | 1150 | 4.25 | 4.25 | 1478 | 874375 |
| 371875 | 47 | 29.80 | 29.80 | 1160 | 5.80 | 5.80 | 1103 | 233125 |
| 873750 | 236 | 22.55 | 22.55 | 1170 | 8.40 | 8.40 | 966 | 275625 |
| 640625 | 1419 | 16.90 | 16.90 | 1180 | 12.80 | 12.80 | 2335 | 288125 |
| 666875 | 1508 | 12.00 | 12.00 | 1190 | 17.65 | 17.65 | 1585 | 259375 |
| 1389375 | 3773 | 8.60 | 8.60 | 1200 | 23.80 | 23.80 | 1496 | 416875 |
| 303750 | 1148 | 5.90 | 5.90 | 1210 | 33.00 | 33.00 | 66 | 85625 |
| 644375 | 1306 | 4.40 | 4.40 | 1220 | 39.85 | 39.85 | 34 | 67500 |
| 195000 | 884 | 3.00 | 3.00 | 1230 | 43.35 | 49.00 | 13 | 25625 |
| 989375 | 897 | 2.25 | 2.25 | 1240 | 51.32 | 59.50 | 16 | 42500 |
| 890625 | 907 | 1.50 | 1.50 | 1250 | 59.80 | 67.40 | 28 | 125000 |
| 286250 | 364 | 1.10 | 1.10 | 1260 | 68.67 | 73.00 | 1 | 83125 |
| 505625 | 244 | 0.80 | 0.80 | 1270 | 77.87 | 84.00 | 1 | 160625 |
| 151875 | 198 | 0.65 | 0.65 | 1280 | 87.31 | 90.00 | 1 | 2500 |
| 61250 | 33 | 0.65 | 0.65 | 1290 | 96.92 | 150.95 | 0 | 2500 |
| 1052500 | 671 | 0.60 | 0.60 | 1300 | 106.66 | 111.00 | 23 | 130625 |
| 23750 | 30 | 0.60 | 0.60 | 1310 | 116.50 | 106.55 | 0 | 625 |
| 15625 | 19 | 0.40 | 0.40 | 1320 | 126.39 | 121.40 | 0 | 625 |
| 76250 | 83 | 0.40 | 0.40 | 1330 | 136.31 | 126.50 | 0 | 3750 |
| 21875 | 1 | 0.30 | 0.04 | 1340 | 146.27 | 183.95 | 0 | 1875 |
| 178125 | 129 | 0.40 | 0.40 | 1350 | 156.23 | 156.50 | 0 | 5625 |
| 5625 | 2 | 0.30 | 0.01 | 1360 | 166.21 | 153.00 | 0 | 16875 |
| 2500 | 0 | 1.00 | 0.01 | 1370 | 176.19 | 181.30 | 0 | 625 |
| 2500 | 0 | 0.50 | — | 1380 | 186.17 | 93.50 | 0 | 0 |
| 4375 | 1 | 0.25 | 0.25 | 1390 | — | — | — | — |
| 246250 | 171 | 0.25 | 0.25 | 1400 | 206.14 | 200.00 | 0 | 14375 |
| 5000 | 0 | 0.40 | — | 1410 | — | — | — | — |
| 1250 | 3 | 0.10 | — | 1440 | 246.09 | 286.00 | 0 | 5000 |
| 36875 | 0 | 0.75 | — | 1450 | 256.08 | 207.50 | 0 | 3750 |
| 4375 | 0 | 0.20 | — | 1460 | — | — | — | — |
| 20625 | 0 | 0.25 | — | 1500 | 306.01 | 310.00 | 0 | 1250 |
| — | — | — | — | 1520 | 325.98 | 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.