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 date19 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying1170.01DRREDDY · archived level
Strikes49Published for this date and expiry
DRREDDY option chain
Calls and puts by strike · 19 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 377.10 | 230.95 | 940 | — | 0.35 | 0 | 0 |
| 1875 | 0 | 231.15 | 210.97 | 960 | — | 0.15 | 0 | 0 |
| 0 | 0 | 363.15 | 190.99 | 980 | — | 0.20 | 0 | 27500 |
| 5000 | 4 | 172.00 | 171.01 | 1000 | — | 0.10 | 4 | 586250 |
| 1875 | 0 | 171.60 | 151.03 | 1020 | — | 0.35 | 0 | 47500 |
| 625 | 0 | 137.75 | 141.04 | 1030 | — | 0.25 | 0 | 1875 |
| 0 | 0 | 305.60 | 131.05 | 1040 | 0.05 | 0.05 | 16 | 423125 |
| 14375 | 0 | 120.00 | 121.07 | 1050 | 0.01 | 0.40 | 6 | 141875 |
| 165625 | 0 | 107.60 | 111.10 | 1060 | 0.35 | 0.35 | 17 | 70625 |
| 22500 | 0 | 96.95 | 101.15 | 1070 | 0.70 | 0.70 | 56 | 98125 |
| 8750 | 0 | 115.95 | 91.26 | 1080 | 0.55 | 0.55 | 7 | 43750 |
| 25625 | 0 | 82.10 | 81.45 | 1090 | 0.35 | 0.40 | 1 | 36250 |
| 139375 | 6 | 73.60 | 73.60 | 1100 | 0.80 | 0.80 | 151 | 456875 |
| 625 | 0 | 58.65 | 62.35 | 1110 | 1.00 | 1.00 | 70 | 120000 |
| 32500 | 0 | 81.70 | 53.26 | 1120 | 1.20 | 1.20 | 329 | 183125 |
| 67500 | 29 | 41.40 | 41.40 | 1130 | 1.75 | 1.75 | 394 | 157500 |
| 134375 | 0 | 51.10 | 36.62 | 1140 | 2.65 | 2.65 | 454 | 216875 |
| 409375 | 156 | 24.60 | 24.60 | 1150 | 4.60 | 4.60 | 1061 | 1104375 |
| 367500 | 321 | 17.55 | 17.55 | 1160 | 7.20 | 7.20 | 673 | 240000 |
| 885000 | 1205 | 11.30 | 11.30 | 1170 | 11.55 | 11.55 | 1078 | 320000 |
| 801875 | 2260 | 7.30 | 7.30 | 1180 | 17.85 | 17.85 | 933 | 304375 |
| 492500 | 1682 | 4.65 | 4.65 | 1190 | 24.40 | 24.40 | 858 | 180000 |
| 1458750 | 2992 | 3.05 | 3.05 | 1200 | 33.25 | 33.25 | 890 | 352500 |
| 282500 | 909 | 1.90 | 1.90 | 1210 | 44.35 | 44.35 | 52 | 83125 |
| 583750 | 1118 | 1.15 | 1.15 | 1220 | 51.54 | 41.05 | 16 | 66250 |
| 175000 | 705 | 0.75 | 0.75 | 1230 | 60.50 | 52.10 | 7 | 26250 |
| 489375 | 2000 | 0.55 | 0.55 | 1240 | 69.80 | 64.00 | 3 | 41250 |
| 895625 | 1057 | 0.35 | 0.35 | 1250 | 79.36 | 65.50 | 0 | 124375 |
| 248750 | 125 | 0.40 | 0.40 | 1260 | 89.08 | 87.60 | 1 | 82500 |
| 481250 | 236 | 0.25 | 0.25 | 1270 | 98.91 | 90.30 | 6 | 157500 |
| 135000 | 84 | 0.25 | 0.25 | 1280 | 108.81 | 90.00 | 0 | 2500 |
| 48750 | 15 | 0.30 | 0.30 | 1290 | 118.76 | 150.95 | 0 | 2500 |
| 951875 | 423 | 0.25 | 0.25 | 1300 | 128.72 | 130.00 | 23 | 108750 |
| 9375 | 18 | 0.20 | 0.20 | 1310 | 138.70 | 129.85 | 6 | 625 |
| 15625 | 8 | 0.20 | 0.01 | 1320 | 148.68 | 139.80 | 6 | 625 |
| 61875 | 5 | 0.20 | 0.20 | 1330 | 158.67 | 126.50 | 0 | 3750 |
| 20000 | 9 | 0.15 | 0.15 | 1340 | 168.66 | 183.95 | 0 | 1875 |
| 168750 | 68 | 0.25 | 0.25 | 1350 | 178.65 | 156.50 | 0 | 5625 |
| 5625 | 0 | 0.30 | — | 1360 | 188.64 | 175.00 | 4 | 16250 |
| 2500 | 0 | 1.00 | — | 1370 | 198.63 | 181.30 | 0 | 625 |
| 2500 | 0 | 0.50 | — | 1380 | 208.62 | 93.50 | 0 | 0 |
| 3125 | 2 | 0.15 | — | 1390 | — | — | — | — |
| 198125 | 53 | 0.20 | — | 1400 | 228.60 | 230.00 | 2 | 13125 |
| 5000 | 0 | 0.20 | — | 1410 | — | — | — | — |
| 1250 | 0 | 0.10 | — | 1440 | 268.56 | 286.00 | 0 | 5000 |
| 60625 | 83 | 0.20 | 0.20 | 1450 | 278.55 | 207.50 | 0 | 3750 |
| 4375 | 0 | 0.20 | — | 1460 | — | — | — | — |
| 19375 | 1 | 0.05 | — | 1500 | 328.50 | 319.00 | 1 | 1250 |
| — | — | — | — | 1520 | 348.48 | 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.