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 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying1178.81DRREDDY · archived level
Strikes49Published for this date and expiry
DRREDDY option chain
Calls and puts by strike · 18 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 377.10 | 239.90 | 940 | — | 0.35 | 0 | 0 |
| 1875 | 0 | 231.15 | 219.92 | 960 | — | 0.15 | 0 | 0 |
| 0 | 0 | 363.15 | 199.95 | 980 | — | 0.20 | 3 | 27500 |
| 6250 | 4 | 180.00 | 179.97 | 1000 | — | 0.05 | 13 | 588750 |
| 1875 | 0 | 171.60 | 159.99 | 1020 | — | 0.35 | 0 | 47500 |
| 625 | 0 | 137.75 | 150.01 | 1030 | — | 0.25 | 0 | 1875 |
| 0 | 0 | 305.60 | 140.02 | 1040 | 0.01 | 0.10 | 10 | 423125 |
| 14375 | 0 | 120.00 | 130.04 | 1050 | 0.02 | 0.25 | 0 | 143750 |
| 165625 | 0 | 107.60 | 120.08 | 1060 | 0.30 | 0.30 | 3 | 80000 |
| 22500 | 0 | 96.95 | 110.14 | 1070 | 0.08 | 0.85 | 4 | 99375 |
| 8750 | 0 | 115.95 | 100.24 | 1080 | 0.40 | 0.40 | 8 | 44375 |
| 25625 | 0 | 82.10 | 90.41 | 1090 | 0.34 | 0.35 | 2 | 35625 |
| 141250 | 6 | 80.30 | 80.30 | 1100 | 0.85 | 0.85 | 236 | 501875 |
| 625 | 0 | 58.65 | 71.21 | 1110 | 1.00 | 1.00 | 96 | 136250 |
| 32500 | 0 | 81.70 | 61.98 | 1120 | 1.25 | 1.25 | 223 | 173750 |
| 68125 | 45 | 53.80 | 53.80 | 1130 | 1.70 | 1.70 | 235 | 116250 |
| 134375 | 0 | 51.10 | 44.78 | 1140 | 2.60 | 2.60 | 343 | 229375 |
| 416875 | 278 | 33.80 | 33.80 | 1150 | 3.90 | 3.90 | 1237 | 978125 |
| 373750 | 74 | 25.80 | 25.80 | 1160 | 5.70 | 5.70 | 356 | 230000 |
| 870000 | 293 | 18.35 | 18.35 | 1170 | 8.75 | 8.75 | 548 | 274375 |
| 678750 | 1293 | 12.85 | 12.85 | 1180 | 12.85 | 12.85 | 1165 | 320000 |
| 665625 | 775 | 8.85 | 8.85 | 1190 | 18.75 | 18.75 | 375 | 271875 |
| 1504375 | 1951 | 5.85 | 5.85 | 1200 | 26.05 | 26.05 | 541 | 427500 |
| 253125 | 517 | 3.90 | 3.90 | 1210 | 32.90 | 32.90 | 49 | 81875 |
| 593750 | 526 | 2.85 | 2.85 | 1220 | 44.91 | 37.00 | 8 | 66875 |
| 171250 | 220 | 1.95 | 1.95 | 1230 | 53.25 | 49.00 | 0 | 25625 |
| 1146875 | 710 | 1.55 | 1.55 | 1240 | 60.10 | 60.10 | 14 | 43125 |
| 944375 | 453 | 1.05 | 1.05 | 1250 | 71.22 | 65.50 | 1 | 124375 |
| 268125 | 127 | 0.80 | 0.80 | 1260 | 80.65 | 76.90 | 5 | 83125 |
| 502500 | 115 | 0.50 | 0.50 | 1270 | 90.27 | 84.00 | 0 | 160625 |
| 150625 | 53 | 0.45 | 0.45 | 1280 | 100.03 | 90.00 | 0 | 2500 |
| 51875 | 52 | 0.50 | 0.50 | 1290 | 109.88 | 150.95 | 0 | 2500 |
| 950625 | 313 | 0.40 | 0.40 | 1300 | 118.85 | 118.85 | 68 | 114375 |
| 13750 | 20 | 0.30 | 0.30 | 1310 | 129.73 | 106.55 | 0 | 625 |
| 15625 | 1 | 0.30 | 0.03 | 1320 | 139.69 | 121.40 | 0 | 625 |
| 63750 | 97 | 0.35 | 0.35 | 1330 | 149.66 | 126.50 | 0 | 3750 |
| 20625 | 2 | 0.20 | 0.20 | 1340 | 159.64 | 183.95 | 0 | 1875 |
| 151875 | 61 | 0.30 | 0.30 | 1350 | 169.63 | 156.50 | 0 | 5625 |
| 5625 | 0 | 0.30 | — | 1360 | 179.61 | 153.00 | 0 | 16875 |
| 2500 | 0 | 1.00 | — | 1370 | 189.60 | 181.30 | 0 | 625 |
| 2500 | 0 | 0.50 | — | 1380 | 199.59 | 93.50 | 0 | 0 |
| 4375 | 0 | 0.25 | — | 1390 | — | — | — | — |
| 225000 | 45 | 0.20 | 0.20 | 1400 | 219.57 | 200.00 | 0 | 14375 |
| 5000 | 1 | 0.20 | — | 1410 | — | — | — | — |
| 1250 | 0 | 0.10 | — | 1440 | 259.52 | 286.00 | 0 | 5000 |
| 36250 | 7 | 0.15 | — | 1450 | 269.51 | 207.50 | 0 | 3750 |
| 4375 | 0 | 0.20 | — | 1460 | — | — | — | — |
| 20000 | 9 | 0.05 | 0.05 | 1500 | 319.45 | 310.00 | 0 | 1250 |
| — | — | — | — | 1520 | 339.43 | 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.