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 date27 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1176.95DRREDDY · archived level
Strikes36Published for this date and expiry
DRREDDY option chain
Calls and puts by strike · 27 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 375.10 | 203.11 | 980 | 0.37 | 0.45 | 0 | 0 |
| 15000 | 0 | 181.00 | 183.60 | 1000 | 0.73 | 0.60 | 0 | 0 |
| 0 | 0 | 353.65 | 164.35 | 1020 | 1.37 | 1.10 | 0 | 0 |
| 4375 | 0 | 139.85 | 145.52 | 1040 | 2.42 | 0.85 | 8 | 27500 |
| — | — | — | — | 1050 | 3.15 | 1.00 | 1 | 7500 |
| 0 | 0 | 315.25 | 127.27 | 1060 | 4.06 | 0.85 | 18 | 41250 |
| 0 | 0 | 98.80 | 118.43 | 1070 | 5.16 | 22.05 | 0 | 0 |
| 11250 | 0 | 112.75 | 109.82 | 1080 | 1.50 | 1.50 | 624 | 1050000 |
| 625 | 0 | 96.45 | 101.45 | 1090 | 2.10 | 2.10 | 20 | 21250 |
| 66250 | 32 | 75.50 | 75.50 | 1100 | 3.15 | 3.15 | 1634 | 681250 |
| 0 | 0 | 73.25 | 85.58 | 1110 | 4.75 | 4.75 | 70 | 46250 |
| 21250 | 0 | 71.40 | 78.15 | 1120 | 6.25 | 6.25 | 528 | 288125 |
| 625 | 0 | 60.45 | 70.99 | 1130 | 8.65 | 8.65 | 213 | 78750 |
| 13750 | 49 | 45.65 | 45.65 | 1140 | 11.10 | 11.10 | 181 | 149375 |
| 48125 | 48 | 37.40 | 37.40 | 1150 | 14.20 | 14.20 | 245 | 168125 |
| 59375 | 92 | 31.95 | 31.95 | 1160 | 17.90 | 17.90 | 333 | 189375 |
| 79375 | 338 | 26.35 | 26.35 | 1170 | 23.10 | 23.10 | 836 | 151250 |
| 321875 | 1184 | 21.85 | 21.85 | 1180 | 27.90 | 27.90 | 776 | 277500 |
| 277500 | 673 | 17.85 | 17.85 | 1190 | 33.15 | 33.15 | 176 | 51250 |
| 1288125 | 2296 | 14.15 | 14.15 | 1200 | 40.60 | 40.60 | 382 | 796250 |
| 64375 | 276 | 11.65 | 11.65 | 1210 | 53.97 | 39.00 | 0 | 3125 |
| 128750 | 392 | 8.75 | 8.75 | 1220 | 54.20 | 54.20 | 20 | 30000 |
| 84375 | 239 | 6.95 | 6.95 | 1230 | 66.99 | 53.50 | 0 | 6875 |
| 165625 | 251 | 5.40 | 5.40 | 1240 | 74.03 | 68.45 | 11 | 21250 |
| 710625 | 680 | 4.30 | 4.30 | 1250 | 80.20 | 80.20 | 7 | 48750 |
| 385000 | 372 | 3.20 | 3.20 | 1260 | 89.06 | 81.20 | 0 | 31875 |
| 10000 | 0 | 5.45 | 11.45 | 1270 | 96.99 | 87.00 | 0 | 25000 |
| 695625 | 1679 | 2.00 | 2.00 | 1280 | 105.17 | 101.35 | 0 | 1875 |
| 828750 | 513 | 1.65 | 1.65 | 1290 | 113.58 | 116.00 | 0 | 625 |
| 750000 | 770 | 1.45 | 1.45 | 1300 | 122.20 | 120.65 | 3 | 96875 |
| 21250 | 0 | 2.50 | 5.71 | 1310 | — | — | — | — |
| 58125 | 18 | 1.25 | 4.74 | 1320 | 139.98 | 137.10 | 0 | 1875 |
| 42500 | 47 | 0.80 | 3.22 | 1340 | 158.34 | 158.00 | 0 | 2500 |
| 7500 | 0 | 1.20 | 2.14 | 1360 | 177.15 | 172.00 | 0 | 39375 |
| 1875 | 0 | 0.65 | 1.40 | 1380 | 196.29 | 193.00 | 0 | 11250 |
| 141250 | 135 | 0.35 | 0.35 | 1400 | 221.00 | 221.00 | 10 | 29375 |
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.