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 date21 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying1174.71DRREDDY · archived level
Strikes49Published for this date and expiry
DRREDDY option chain
Calls and puts by strike · 21 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 377.10 | 235.34 | 940 | — | 0.35 | 0 | 0 |
| 1875 | 0 | 231.15 | 215.35 | 960 | — | 0.15 | 0 | 0 |
| 0 | 0 | 363.15 | 195.36 | 980 | — | 0.05 | 1 | 26875 |
| 3750 | 0 | 180.00 | 175.37 | 1000 | — | 0.05 | 3 | 576875 |
| 1875 | 0 | 171.60 | 155.39 | 1020 | — | 0.15 | 5 | 36250 |
| 625 | 0 | 137.75 | 145.39 | 1030 | — | 0.25 | 0 | 1875 |
| 0 | 0 | 305.60 | 135.40 | 1040 | — | 0.05 | 0 | 416250 |
| 14375 | 0 | 120.00 | 125.41 | 1050 | — | 0.05 | 7 | 140000 |
| 165000 | 1 | 119.75 | 115.42 | 1060 | — | 0.10 | 2 | 53125 |
| 22500 | 0 | 96.95 | 105.43 | 1070 | 0.01 | 0.25 | 1 | 98125 |
| 8750 | 1 | 100.00 | 95.45 | 1080 | 0.10 | 0.10 | 10 | 39375 |
| 25625 | 0 | 82.10 | 85.49 | 1090 | 0.05 | 0.20 | 2 | 33750 |
| 118125 | 6 | 79.00 | 75.58 | 1100 | 0.30 | 0.30 | 66 | 419375 |
| 625 | 0 | 58.65 | 65.77 | 1110 | 0.32 | 0.25 | 5 | 99375 |
| 31875 | 1 | 60.00 | 56.15 | 1120 | 0.45 | 0.45 | 100 | 130625 |
| 67500 | 1 | 44.45 | 46.86 | 1130 | 0.45 | 0.45 | 22 | 160625 |
| 106250 | 12 | 40.30 | 38.06 | 1140 | 0.60 | 0.60 | 166 | 187500 |
| 377500 | 91 | 25.10 | 25.10 | 1150 | 1.05 | 1.05 | 805 | 1261875 |
| 231250 | 237 | 15.60 | 15.60 | 1160 | 1.65 | 1.65 | 1089 | 223750 |
| 861875 | 589 | 7.90 | 7.90 | 1170 | 3.50 | 3.50 | 1594 | 373750 |
| 572500 | 2626 | 4.05 | 4.05 | 1180 | 9.25 | 9.25 | 772 | 286875 |
| 391875 | 2264 | 2.25 | 2.25 | 1190 | 16.75 | 16.75 | 230 | 130000 |
| 1272500 | 2367 | 1.50 | 1.50 | 1200 | 27.00 | 27.00 | 335 | 240625 |
| 236875 | 982 | 1.00 | 1.00 | 1210 | 37.47 | 30.40 | 28 | 71875 |
| 356875 | 1177 | 0.75 | 0.75 | 1220 | 46.19 | 43.00 | 18 | 53125 |
| 121250 | 289 | 0.55 | 0.55 | 1230 | 52.00 | 52.00 | 9 | 27500 |
| 391250 | 344 | 0.45 | 0.45 | 1240 | 68.00 | 68.00 | 6 | 40000 |
| 635000 | 752 | 0.30 | 0.30 | 1250 | 74.69 | 70.70 | 2 | 123125 |
| 190000 | 99 | 0.30 | 0.30 | 1260 | 84.56 | 79.80 | 33 | 60000 |
| 474375 | 97 | 0.15 | 0.15 | 1270 | 94.49 | 92.00 | 31 | 133750 |
| 94375 | 93 | 0.25 | 0.25 | 1280 | 104.46 | 99.50 | 0 | 1875 |
| 52500 | 4 | 0.20 | 0.20 | 1290 | 114.44 | 112.00 | 1 | 1875 |
| 792500 | 394 | 0.10 | 0.10 | 1300 | 124.43 | 121.05 | 12 | 94375 |
| 8125 | 9 | 0.05 | — | 1310 | 134.42 | 129.85 | 0 | 625 |
| 15625 | 0 | 0.20 | — | 1320 | 144.41 | 139.80 | 0 | 625 |
| 58125 | 5 | 0.20 | — | 1330 | 154.41 | 152.00 | 1 | 3125 |
| 20000 | 14 | 0.15 | 0.15 | 1340 | 164.40 | 183.95 | 0 | 1875 |
| 155000 | 34 | 0.15 | 0.15 | 1350 | 174.39 | 156.50 | 0 | 5625 |
| 5625 | 0 | 0.30 | — | 1360 | 184.39 | 181.00 | 11 | 12500 |
| 2500 | 0 | 1.00 | — | 1370 | 194.38 | 181.30 | 0 | 625 |
| 2500 | 0 | 0.50 | — | 1380 | 204.37 | 93.50 | 0 | 0 |
| 3125 | 0 | 0.15 | — | 1390 | — | — | — | — |
| 131250 | 113 | 0.20 | 0.20 | 1400 | 224.36 | 226.00 | 7 | 11250 |
| 5000 | 1 | 0.05 | — | 1410 | — | — | — | — |
| 1250 | 0 | 0.10 | — | 1440 | 264.33 | 286.00 | 0 | 5000 |
| 60000 | 51 | 0.10 | — | 1450 | 274.33 | 207.50 | 0 | 3750 |
| 4375 | 0 | 0.05 | — | 1460 | — | — | — | — |
| 16250 | 2 | 0.05 | — | 1500 | 324.29 | 330.85 | 1 | 1250 |
| — | — | — | — | 1520 | 344.28 | 342.00 | 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.