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 date24 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying1190.07DRREDDY · archived level
Strikes49Published for this date and expiry
DRREDDY option chain
Calls and puts by strike · 24 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 377.10 | 250.23 | 940 | — | 0.35 | 0 | 0 |
| 1875 | 0 | 231.15 | 230.23 | 960 | — | 0.15 | 0 | 0 |
| 0 | 0 | 363.15 | 210.23 | 980 | — | 0.05 | 7 | 23125 |
| 3125 | 1 | 182.00 | 190.24 | 1000 | — | 0.05 | 102 | 576250 |
| 1875 | 0 | 171.60 | 170.24 | 1020 | 0.05 | 0.05 | 5 | 33125 |
| 625 | 0 | 137.75 | 160.24 | 1030 | — | 0.25 | 0 | 1875 |
| 0 | 0 | 305.60 | 150.24 | 1040 | — | 0.05 | 0 | 416250 |
| 14375 | 0 | 120.00 | 140.24 | 1050 | — | 0.05 | 11 | 139375 |
| 165000 | 0 | 119.75 | 130.25 | 1060 | — | 0.05 | 11 | 46250 |
| 22500 | 0 | 96.95 | 120.25 | 1070 | — | 0.25 | 0 | 98125 |
| 8750 | 0 | 100.00 | 110.25 | 1080 | — | 0.05 | 11 | 34375 |
| 25625 | 0 | 82.10 | 100.25 | 1090 | 0.05 | 0.05 | 4 | 31875 |
| 101875 | 30 | 83.30 | 83.30 | 1100 | 0.05 | 0.05 | 157 | 341250 |
| 625 | 0 | 58.65 | 80.25 | 1110 | 0.05 | 0.05 | 78 | 99375 |
| 24375 | 13 | 63.95 | 63.95 | 1120 | 0.10 | 0.10 | 13 | 126875 |
| 66250 | 3 | 58.25 | 60.26 | 1130 | 0.10 | 0.10 | 373 | 147500 |
| 101875 | 31 | 47.70 | 50.27 | 1140 | 0.25 | 0.25 | 146 | 173125 |
| 349375 | 69 | 39.80 | 40.32 | 1150 | 0.35 | 0.35 | 679 | 1234375 |
| 227500 | 130 | 25.75 | 25.75 | 1160 | 0.20 | 0.20 | 760 | 202500 |
| 851875 | 1132 | 15.85 | 15.85 | 1170 | 0.40 | 0.40 | 2379 | 487500 |
| 500000 | 2398 | 7.45 | 7.45 | 1180 | 2.35 | 2.35 | 2164 | 315625 |
| 294375 | 4356 | 3.75 | 3.75 | 1190 | 8.50 | 8.50 | 364 | 100000 |
| 872500 | 5022 | 2.00 | 2.00 | 1200 | 16.45 | 16.45 | 513 | 180625 |
| 242500 | 1196 | 1.30 | 1.30 | 1210 | 26.05 | 26.05 | 67 | 66250 |
| 339375 | 1072 | 0.65 | 0.65 | 1220 | 39.45 | 39.45 | 17 | 46250 |
| 88750 | 543 | 0.35 | 0.35 | 1230 | 39.80 | 41.85 | 12 | 25000 |
| 287500 | 384 | 0.20 | 0.20 | 1240 | 49.74 | 56.70 | 15 | 34375 |
| 586875 | 208 | 0.20 | 0.20 | 1250 | 61.50 | 61.50 | 55 | 93125 |
| 187500 | 23 | 0.15 | 0.15 | 1260 | 69.72 | 69.95 | 25 | 49375 |
| 463750 | 56 | 0.10 | 0.10 | 1270 | 79.72 | 82.00 | 5 | 130625 |
| 89375 | 20 | 0.10 | — | 1280 | 89.72 | 96.95 | 2 | 1875 |
| 46250 | 27 | 0.10 | — | 1290 | 99.72 | 112.00 | 0 | 1875 |
| 735000 | 147 | 0.05 | 0.05 | 1300 | 109.71 | 109.20 | 32 | 76250 |
| 8125 | 0 | 0.05 | — | 1310 | 119.71 | 129.85 | 0 | 625 |
| 15000 | 2 | 0.10 | — | 1320 | 129.71 | 139.80 | 0 | 625 |
| 20625 | 67 | 0.10 | 0.10 | 1330 | 139.71 | 152.00 | 0 | 3125 |
| 18750 | 5 | 0.05 | — | 1340 | 149.71 | 183.95 | 0 | 1875 |
| 142500 | 66 | 0.10 | — | 1350 | 159.71 | 156.50 | 0 | 5625 |
| 5625 | 2 | 0.15 | 0.15 | 1360 | 169.70 | 173.00 | 6 | 9375 |
| 2500 | 0 | 1.00 | — | 1370 | 179.70 | 181.30 | 0 | 625 |
| 2500 | 0 | 0.50 | — | 1380 | 189.70 | 93.50 | 0 | 0 |
| 3125 | 0 | 0.15 | — | 1390 | — | — | — | — |
| 120625 | 36 | 0.10 | 0.10 | 1400 | 209.70 | 212.00 | 12 | 5625 |
| 5000 | 0 | 0.05 | — | 1410 | — | — | — | — |
| 1250 | 0 | 0.10 | — | 1440 | 249.69 | 256.00 | 4 | 3125 |
| 64375 | 48 | 0.10 | 0.10 | 1450 | 259.69 | 207.50 | 0 | 3750 |
| 4375 | 0 | 0.05 | — | 1460 | — | — | — | — |
| 34375 | 35 | 0.15 | — | 1500 | 309.68 | 330.85 | 0 | 1250 |
| — | — | — | — | 1520 | 329.68 | 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.