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 date28 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1178.00DRREDDY · archived level
Strikes36Published for this date and expiry
DRREDDY option chain
Calls and puts by strike · 28 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 375.10 | 203.93 | 980 | 0.31 | 0.45 | 0 | 0 |
| 15000 | 0 | 181.00 | 184.36 | 1000 | 0.64 | 0.60 | 0 | 0 |
| 0 | 0 | 353.65 | 165.05 | 1020 | 1.21 | 1.10 | 0 | 0 |
| 4375 | 0 | 139.85 | 146.14 | 1040 | 2.18 | 0.80 | 36 | 31250 |
| — | — | — | — | 1050 | 2.87 | 1.00 | 0 | 7500 |
| 0 | 0 | 315.25 | 127.79 | 1060 | 3.72 | 0.85 | 0 | 41250 |
| 0 | 0 | 98.80 | 118.88 | 1070 | 4.76 | 22.05 | 0 | 0 |
| 11250 | 0 | 112.75 | 110.20 | 1080 | 1.35 | 1.35 | 292 | 1121875 |
| 625 | 0 | 96.45 | 101.77 | 1090 | 2.00 | 2.00 | 15 | 25000 |
| 66875 | 10 | 79.45 | 79.45 | 1100 | 2.85 | 2.85 | 313 | 678750 |
| 0 | 0 | 73.25 | 85.75 | 1110 | 3.90 | 3.90 | 49 | 53750 |
| 21250 | 0 | 71.40 | 78.26 | 1120 | 5.75 | 5.75 | 148 | 296875 |
| 625 | 0 | 60.45 | 71.02 | 1130 | 7.60 | 7.60 | 151 | 98750 |
| 13750 | 23 | 48.20 | 64.21 | 1140 | 10.15 | 10.15 | 281 | 194375 |
| 50625 | 52 | 41.35 | 41.35 | 1150 | 13.25 | 13.25 | 198 | 198125 |
| 60000 | 89 | 33.15 | 33.15 | 1160 | 16.55 | 16.55 | 322 | 213125 |
| 102500 | 338 | 27.50 | 27.50 | 1170 | 21.55 | 21.55 | 411 | 158125 |
| 399375 | 1085 | 22.70 | 22.70 | 1180 | 26.55 | 26.55 | 390 | 265000 |
| 275000 | 1174 | 18.65 | 18.65 | 1190 | 31.55 | 31.55 | 195 | 45000 |
| 1424375 | 1623 | 14.80 | 14.80 | 1200 | 38.25 | 38.25 | 255 | 794375 |
| 111875 | 334 | 11.65 | 11.65 | 1210 | 52.81 | 39.00 | 0 | 3125 |
| 135625 | 196 | 9.15 | 9.15 | 1220 | 59.13 | 49.50 | 3 | 30625 |
| 96250 | 165 | 7.25 | 7.25 | 1230 | 65.82 | 53.50 | 0 | 6875 |
| 183750 | 151 | 5.45 | 5.45 | 1240 | 72.85 | 68.45 | 0 | 21250 |
| 710625 | 280 | 4.30 | 4.30 | 1250 | 80.27 | 78.25 | 25 | 42500 |
| 411875 | 151 | 3.30 | 3.30 | 1260 | 87.90 | 81.20 | 0 | 31875 |
| 13125 | 23 | 2.65 | 2.65 | 1270 | 95.84 | 87.00 | 0 | 25000 |
| 770000 | 416 | 1.90 | 1.90 | 1280 | 104.05 | 101.35 | 0 | 1875 |
| 826875 | 162 | 1.55 | 1.55 | 1290 | 112.48 | 116.00 | 0 | 625 |
| 731250 | 387 | 1.45 | 1.45 | 1300 | 121.12 | 120.65 | 0 | 96875 |
| 21250 | 0 | 2.50 | 5.46 | 1310 | — | — | — | — |
| 58125 | 3 | 1.00 | 4.51 | 1320 | 138.95 | 137.10 | 0 | 1875 |
| 43750 | 14 | 0.85 | 3.03 | 1340 | 157.36 | 158.00 | 0 | 2500 |
| 8125 | 1 | 1.20 | 2.00 | 1360 | 176.21 | 172.00 | 0 | 39375 |
| 1875 | 0 | 0.65 | 1.29 | 1380 | 195.39 | 193.00 | 0 | 11250 |
| 131875 | 23 | 0.35 | 0.82 | 1400 | 214.81 | 221.00 | 0 | 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.