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 date31 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1154.41DRREDDY · archived level
Strikes36Published for this date and expiry
DRREDDY option chain
Calls and puts by strike · 31 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 375.10 | 179.58 | 980 | 0.47 | 0.45 | 0 | 0 |
| 15000 | 0 | 181.00 | 160.15 | 1000 | 0.95 | 0.60 | 0 | 0 |
| 0 | 0 | 353.65 | 141.10 | 1020 | 1.80 | 1.10 | 0 | 0 |
| 4375 | 0 | 139.85 | 122.60 | 1040 | 3.20 | 0.60 | 7 | 30000 |
| — | — | — | — | 1050 | 4.18 | 1.00 | 0 | 7500 |
| 0 | 0 | 315.25 | 104.88 | 1060 | 1.00 | 1.00 | 5 | 38125 |
| 0 | 0 | 98.80 | 96.39 | 1070 | 6.85 | 22.05 | 0 | 0 |
| 11250 | 0 | 112.75 | 88.19 | 1080 | 1.85 | 1.85 | 170 | 1116875 |
| 625 | 0 | 96.45 | 80.31 | 1090 | 3.20 | 3.20 | 65 | 46875 |
| 68750 | 22 | 69.20 | 69.20 | 1100 | 3.80 | 3.80 | 379 | 684375 |
| 0 | 0 | 73.25 | 65.60 | 1110 | 6.20 | 6.20 | 30 | 59375 |
| 21875 | 17 | 52.40 | 52.40 | 1120 | 8.15 | 8.15 | 169 | 313750 |
| 12500 | 28 | 46.80 | 46.80 | 1130 | 10.30 | 10.30 | 164 | 128125 |
| 13750 | 0 | 48.20 | 46.59 | 1140 | 14.15 | 14.15 | 136 | 205000 |
| 65000 | 82 | 30.45 | 30.45 | 1150 | 17.20 | 17.20 | 271 | 200000 |
| 120000 | 295 | 26.25 | 26.25 | 1160 | 21.90 | 21.90 | 531 | 191250 |
| 142500 | 723 | 21.85 | 21.85 | 1170 | 27.20 | 27.20 | 633 | 171250 |
| 447500 | 975 | 17.95 | 17.95 | 1180 | 33.00 | 33.00 | 416 | 261250 |
| 293125 | 639 | 14.55 | 14.55 | 1190 | 38.55 | 38.55 | 168 | 58125 |
| 1308750 | 1695 | 11.60 | 11.60 | 1200 | 44.45 | 44.45 | 189 | 786250 |
| 146250 | 307 | 9.75 | 9.75 | 1210 | 66.97 | 39.00 | 0 | 3125 |
| 141875 | 307 | 7.20 | 7.20 | 1220 | 74.35 | 49.50 | 0 | 30625 |
| 106875 | 143 | 5.25 | 5.25 | 1230 | 81.96 | 53.50 | 0 | 6875 |
| 277500 | 510 | 4.20 | 4.20 | 1240 | 89.92 | 68.45 | 0 | 21250 |
| 728750 | 422 | 3.40 | 3.40 | 1250 | 85.20 | 85.20 | 5 | 43125 |
| 411250 | 67 | 2.70 | 2.70 | 1260 | 106.62 | 81.20 | 0 | 31875 |
| 13125 | 7 | 2.15 | 2.15 | 1270 | 115.32 | 87.00 | 0 | 25000 |
| 770625 | 162 | 1.70 | 1.70 | 1280 | 124.21 | 107.90 | 1 | 1875 |
| 825625 | 196 | 1.30 | 1.30 | 1290 | 133.27 | 116.00 | 0 | 625 |
| 831250 | 337 | 1.30 | 1.30 | 1300 | 142.48 | 120.65 | 0 | 96875 |
| 21250 | 0 | 2.50 | 2.51 | 1310 | — | — | — | — |
| 56875 | 4 | 0.55 | 2.00 | 1320 | 161.26 | 137.10 | 0 | 1875 |
| 44375 | 1 | 1.00 | 1.26 | 1340 | 180.42 | 158.00 | 0 | 2500 |
| 8125 | 2 | 0.60 | 0.60 | 1360 | 199.84 | 172.00 | 0 | 39375 |
| 1875 | 0 | 0.65 | 0.46 | 1380 | 219.43 | 193.00 | 0 | 11250 |
| 122500 | 78 | 0.30 | 0.27 | 1400 | 239.15 | 228.35 | 1 | 28750 |
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.