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 date26 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1182.01DRREDDY · archived level
Strikes40Published for this date and expiry
DRREDDY option chain
Calls and puts by strike · 26 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 342.80 | 247.80 | 940 | 0.08 | 0.55 | 0 | 0 |
| 0 | 0 | 412.05 | 228.02 | 960 | 0.17 | 0.25 | 0 | 0 |
| 0 | 0 | 375.10 | 208.33 | 980 | 0.36 | 0.45 | 0 | 0 |
| 15000 | 0 | 181.00 | 188.80 | 1000 | 0.71 | 0.60 | 0 | 0 |
| 0 | 0 | 353.65 | 169.53 | 1020 | 1.32 | 1.10 | 1 | 0 |
| 0 | 0 | 128.75 | 160.04 | 1030 | 1.76 | 12.40 | 0 | 0 |
| 4375 | 0 | 139.85 | 150.66 | 1040 | 0.95 | 0.95 | 13 | 30000 |
| 0 | 0 | 113.30 | 141.41 | 1050 | 1.20 | 1.20 | 3 | 7500 |
| 0 | 0 | 315.25 | 132.33 | 1060 | 0.90 | 0.90 | 32 | 37500 |
| 0 | 0 | 98.80 | 123.44 | 1070 | 4.92 | 22.05 | 0 | 0 |
| 11250 | 0 | 112.75 | 114.76 | 1080 | 2.10 | 2.10 | 2475 | 1020000 |
| 625 | 0 | 96.45 | 106.31 | 1090 | 2.95 | 2.95 | 31 | 18750 |
| 65000 | 7 | 81.05 | 81.05 | 1100 | 3.85 | 3.85 | 634 | 352500 |
| 0 | 0 | 73.25 | 90.24 | 1110 | 11.47 | 4.15 | 69 | 30000 |
| 21250 | 0 | 71.40 | 82.70 | 1120 | 6.75 | 6.75 | 78 | 104375 |
| 625 | 2 | 60.45 | 75.39 | 1130 | 8.35 | 8.35 | 53 | 14375 |
| 8750 | 11 | 51.20 | 51.20 | 1140 | 10.90 | 10.90 | 180 | 117500 |
| 48125 | 59 | 43.30 | 43.30 | 1150 | 13.40 | 13.40 | 253 | 134375 |
| 46875 | 48 | 36.55 | 36.55 | 1160 | 17.05 | 17.05 | 155 | 175000 |
| 62500 | 153 | 31.25 | 31.25 | 1170 | 21.15 | 21.15 | 1554 | 110625 |
| 235625 | 695 | 25.50 | 25.50 | 1180 | 25.55 | 25.55 | 526 | 201875 |
| 255000 | 773 | 20.80 | 20.80 | 1190 | 30.50 | 30.50 | 291 | 62500 |
| 1238125 | 2598 | 17.00 | 17.00 | 1200 | 37.40 | 37.40 | 537 | 740625 |
| 65625 | 265 | 13.75 | 13.75 | 1210 | 51.60 | 39.00 | 0 | 3125 |
| 108750 | 285 | 11.10 | 11.10 | 1220 | 57.72 | 47.45 | 0 | 26250 |
| 70000 | 153 | 8.85 | 8.85 | 1230 | 64.20 | 53.50 | 4 | 6875 |
| 129375 | 268 | 6.80 | 6.80 | 1240 | 71.02 | 60.20 | 3 | 20625 |
| 545625 | 755 | 5.45 | 5.45 | 1250 | 78.17 | 72.80 | 6 | 48125 |
| 267500 | 240 | 4.25 | 4.25 | 1260 | 85.69 | 81.20 | 0 | 31875 |
| 10000 | 0 | 5.45 | 13.12 | 1270 | 93.39 | 87.00 | 0 | 25000 |
| 11250 | 6 | 2.70 | 2.70 | 1280 | 101.39 | 101.35 | 0 | 1875 |
| 863125 | 1824 | 2.15 | 2.15 | 1290 | 109.64 | 116.00 | 0 | 625 |
| 626250 | 746 | 1.95 | 1.95 | 1300 | 120.00 | 120.00 | 14 | 96875 |
| 21250 | 0 | 2.50 | 6.74 | 1310 | 126.77 | 170.20 | 0 | 0 |
| 56875 | 103 | 1.25 | 1.25 | 1320 | 135.61 | 137.10 | 0 | 1875 |
| 0 | 0 | 7.35 | 4.70 | 1330 | 144.60 | 187.85 | 0 | 0 |
| 43125 | 99 | 1.05 | 1.05 | 1340 | 153.74 | 158.00 | 1 | 2500 |
| 7500 | 0 | 1.20 | 2.65 | 1360 | 172.36 | 172.00 | 0 | 39375 |
| 1875 | 1 | 0.65 | 1.76 | 1380 | 191.36 | 193.00 | 0 | 11250 |
| 151250 | 150 | 0.55 | 0.55 | 1400 | 210.63 | 212.00 | 8 | 27500 |
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.