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 date20 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying1180.00DRREDDY · archived level
Strikes49Published for this date and expiry
DRREDDY option chain
Calls and puts by strike · 20 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 377.10 | 240.78 | 940 | — | 0.35 | 0 | 0 |
| 1875 | 0 | 231.15 | 220.80 | 960 | — | 0.15 | 0 | 0 |
| 0 | 0 | 363.15 | 200.81 | 980 | — | 0.20 | 0 | 27500 |
| 3750 | 3 | 180.00 | 180.83 | 1000 | — | 0.10 | 21 | 578750 |
| 1875 | 0 | 171.60 | 160.85 | 1020 | — | 0.10 | 16 | 38750 |
| 625 | 0 | 137.75 | 150.85 | 1030 | — | 0.25 | 0 | 1875 |
| 0 | 0 | 305.60 | 140.86 | 1040 | 0.05 | 0.05 | 14 | 416250 |
| 14375 | 0 | 120.00 | 130.87 | 1050 | — | 0.10 | 2 | 141250 |
| 165625 | 1 | 116.65 | 116.65 | 1060 | 0.25 | 0.25 | 30 | 53750 |
| 22500 | 0 | 96.95 | 110.90 | 1070 | 0.01 | 0.35 | 1 | 98125 |
| 8750 | 0 | 115.95 | 100.93 | 1080 | 0.04 | 0.30 | 5 | 42500 |
| 25625 | 0 | 82.10 | 90.99 | 1090 | 0.09 | 0.50 | 2 | 35000 |
| 120625 | 32 | 78.00 | 78.00 | 1100 | 0.45 | 0.45 | 150 | 441875 |
| 625 | 0 | 58.65 | 71.35 | 1110 | 0.50 | 0.50 | 57 | 100000 |
| 32500 | 0 | 81.70 | 61.78 | 1120 | 0.60 | 0.60 | 161 | 156875 |
| 67500 | 5 | 46.50 | 52.52 | 1130 | 0.65 | 0.65 | 204 | 165625 |
| 107500 | 132 | 38.10 | 38.10 | 1140 | 0.90 | 0.90 | 394 | 209375 |
| 403750 | 153 | 28.05 | 28.05 | 1150 | 1.75 | 1.75 | 1224 | 1336250 |
| 248750 | 746 | 20.60 | 20.60 | 1160 | 2.55 | 2.55 | 1019 | 238125 |
| 873750 | 725 | 12.20 | 12.20 | 1170 | 5.10 | 5.10 | 1207 | 333125 |
| 728750 | 2696 | 7.05 | 7.05 | 1180 | 10.20 | 10.20 | 841 | 338750 |
| 411875 | 1297 | 4.00 | 4.00 | 1190 | 16.55 | 16.55 | 148 | 168125 |
| 1299375 | 2102 | 2.30 | 2.30 | 1200 | 24.75 | 24.75 | 365 | 280625 |
| 264375 | 495 | 1.20 | 1.20 | 1210 | 33.40 | 33.40 | 22 | 78750 |
| 488750 | 1000 | 0.90 | 0.90 | 1220 | 42.34 | 40.00 | 3 | 64375 |
| 176875 | 295 | 0.55 | 0.55 | 1230 | 52.10 | 52.10 | 2 | 26875 |
| 518125 | 482 | 0.55 | 0.55 | 1240 | 63.00 | 63.00 | 12 | 41875 |
| 845625 | 222 | 0.30 | 0.30 | 1250 | 69.64 | 68.50 | 4 | 123750 |
| 204375 | 147 | 0.25 | 0.25 | 1260 | 79.32 | 77.00 | 8 | 78125 |
| 478125 | 36 | 0.20 | 0.20 | 1270 | 89.14 | 89.50 | 28 | 146875 |
| 132500 | 7 | 0.25 | 0.09 | 1280 | 99.03 | 99.50 | 1 | 1875 |
| 53125 | 23 | 0.25 | 0.25 | 1290 | 108.97 | 117.85 | 2 | 2500 |
| 915000 | 169 | 0.20 | 0.02 | 1300 | 118.94 | 120.00 | 18 | 100625 |
| 9375 | 0 | 0.20 | 0.01 | 1310 | 128.92 | 129.85 | 0 | 625 |
| 15625 | 0 | 0.20 | — | 1320 | 138.91 | 139.80 | 0 | 625 |
| 60000 | 11 | 0.20 | — | 1330 | 148.90 | 126.50 | 0 | 3750 |
| 20000 | 0 | 0.15 | — | 1340 | 158.89 | 183.95 | 0 | 1875 |
| 156875 | 40 | 0.15 | 0.15 | 1350 | 168.88 | 156.50 | 0 | 5625 |
| 5625 | 0 | 0.30 | — | 1360 | 178.87 | 181.10 | 4 | 15625 |
| 2500 | 0 | 1.00 | — | 1370 | 188.86 | 181.30 | 0 | 625 |
| 2500 | 0 | 0.50 | — | 1380 | 198.85 | 93.50 | 0 | 0 |
| 3125 | 0 | 0.15 | — | 1390 | — | — | — | — |
| 184375 | 27 | 0.10 | — | 1400 | 218.84 | 225.50 | 1 | 12500 |
| 5000 | 0 | 0.20 | — | 1410 | — | — | — | — |
| 1250 | 0 | 0.10 | — | 1440 | 258.81 | 286.00 | 0 | 5000 |
| 60000 | 1 | 0.10 | — | 1450 | 268.80 | 207.50 | 0 | 3750 |
| 4375 | 3 | 0.05 | — | 1460 | — | — | — | — |
| 16875 | 10 | 0.05 | — | 1500 | 318.76 | 319.00 | 0 | 1250 |
| — | — | — | — | 1520 | 338.74 | 342.00 | 1 | 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.