DRREDDY

Dr. Reddy S Laboratories

1279.3 +5.80 (0.46%)

L: 1267.3 H: 1280.4

Back to Option Chain

Historical option data for DRREDDY
12 Dec 2025 04:10 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

DRREDDY 30-DEC-2025 1100 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1279.30	180.1 ₹ 1,12,562.5	5.55 3468.75	-	3 1,875	0 0	3 1,875
11 Dec	1273.50	174.55 ₹ 1,09,093.75	21.45 13406.25	-	3 1,875	0 0	0 0
10 Dec	1250.80	153.1 ₹ 95,687.5	0 0.00	-	0 0	0 0	0 0
9 Dec	1246.20	153.1 ₹ 95,687.5	0 0.00	-	0 0	0 0	0 0
8 Dec	1266.50	153.1 ₹ 95,687.5	0 0.00	-	0 0	0 0	0 0
5 Dec	1275.20	153.1 ₹ 95,687.5	0 0.00	-	0 0	0 0	0 0
4 Dec	1277.60	153.1 ₹ 95,687.5	0 0.00	-	0 0	0 0	0 0
3 Dec	1280.70	153.1 ₹ 95,687.5	0 0.00	-	0 0	0 0	0 0
2 Dec	1275.20	153.1 ₹ 95,687.5	0 0.00	-	0 0	0 0	0 0
1 Dec	1260.10	153.1 ₹ 95,687.5	0 0.00	-	0 0	0 0	0 0
28 Nov	1258.80	153.1 ₹ 95,687.5	0 0.00	-	0 0	0 0	0 0
27 Nov	1249.30	153.1 ₹ 95,687.5	0 0.00	-	0 0	0 0	0 0
26 Nov	1248.00	153.1 ₹ 95,687.5	0 0.00	-	0 0	0 0	0 0
25 Nov	1236.10	153.1 ₹ 95,687.5	0 0.00	-	0 0	0 0	0 0
24 Nov	1226.20	153.1 ₹ 95,687.5	0 0.00	-	0 0	0 0	0 0
21 Nov	1243.90	153.1 ₹ 95,687.5	0 0.00	-	0 0	0 0	0 0

20 Nov	1248.60	153.1 ₹ 95,687.5	0 0.00	-	0 0	0 0	0 0
19 Nov	1250.20	153.1 ₹ 95,687.5	0 0.00	-	0 0	0 0	0 0
18 Nov	1243.80	153.1 ₹ 95,687.5	0 0.00	-	0 0	0 0	0 0
17 Nov	1244.40	153.1 ₹ 95,687.5	0 0.00	-	0 0	0 0	0 0
14 Nov	1246.00	153.1 ₹ 95,687.5	0 0.00	-	0 0	0 0	0 0
13 Nov	1234.90	153.1 ₹ 95,687.5	0 0.00	-	0 0	0 0	0 0
12 Nov	1229.60	153.1 ₹ 95,687.5	0 0.00	-	0 0	0 0	0 0
11 Nov	1211.50	153.1 ₹ 95,687.5	0 0.00	-	0 0	0 0	0 0
10 Nov	1198.70	153.1 ₹ 95,687.5	0 0.00	-	0 0	0 0	0 0
7 Nov	1205.40	153.1 ₹ 95,687.5	0 0.00	-	0 0	0 0	0 0
6 Nov	1205.20	153.1 ₹ 95,687.5	0 0.00	-	0 0	0 0	0 0
4 Nov	1200.00	153.1 ₹ 95,687.5	0 0.00	-	0 0	0 0	0 0
3 Nov	1196.00	153.1 ₹ 95,687.5	0 0.00	-	0 0	0 0	0 0
31 Oct	1197.60	153.1 ₹ 95,687.5	0 0.00	-	0 0	0 0	0 0
30 Oct	1202.20	153.1 ₹ 95,687.5	0 0.00	-	0 0	0 0	0 0

For Dr. Reddy S Laboratories - strike price 1100 expiring on 30DEC2025

Delta for 1100 CE is -

Historical price for 1100 CE is as follows

On 12 Dec DRREDDY was trading at 1279.30. The strike last trading price was 180.1, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 11 Dec DRREDDY was trading at 1273.50. The strike last trading price was 174.55, which was 21.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Dec DRREDDY was trading at 1250.80. The strike last trading price was 153.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Dec DRREDDY was trading at 1246.20. The strike last trading price was 153.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec DRREDDY was trading at 1266.50. The strike last trading price was 153.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec DRREDDY was trading at 1275.20. The strike last trading price was 153.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec DRREDDY was trading at 1277.60. The strike last trading price was 153.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec DRREDDY was trading at 1280.70. The strike last trading price was 153.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec DRREDDY was trading at 1275.20. The strike last trading price was 153.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec DRREDDY was trading at 1260.10. The strike last trading price was 153.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov DRREDDY was trading at 1258.80. The strike last trading price was 153.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov DRREDDY was trading at 1249.30. The strike last trading price was 153.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov DRREDDY was trading at 1248.00. The strike last trading price was 153.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov DRREDDY was trading at 1236.10. The strike last trading price was 153.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov DRREDDY was trading at 1226.20. The strike last trading price was 153.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov DRREDDY was trading at 1243.90. The strike last trading price was 153.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov DRREDDY was trading at 1248.60. The strike last trading price was 153.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov DRREDDY was trading at 1250.20. The strike last trading price was 153.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov DRREDDY was trading at 1243.80. The strike last trading price was 153.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov DRREDDY was trading at 1244.40. The strike last trading price was 153.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov DRREDDY was trading at 1246.00. The strike last trading price was 153.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov DRREDDY was trading at 1234.90. The strike last trading price was 153.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov DRREDDY was trading at 1229.60. The strike last trading price was 153.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov DRREDDY was trading at 1211.50. The strike last trading price was 153.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov DRREDDY was trading at 1198.70. The strike last trading price was 153.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov DRREDDY was trading at 1205.40. The strike last trading price was 153.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov DRREDDY was trading at 1205.20. The strike last trading price was 153.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov DRREDDY was trading at 1200.00. The strike last trading price was 153.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov DRREDDY was trading at 1196.00. The strike last trading price was 153.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Oct DRREDDY was trading at 1197.60. The strike last trading price was 153.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct DRREDDY was trading at 1202.20. The strike last trading price was 153.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

DRREDDY 30DEC2025 1100 PE
Delta: -0.01 Vega: 0.05 Theta: -0.03 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1279.30	0.15 ₹ 93.75	-0.75 -468.75	28.24	25 15,625	-1 -625	377 2,35,625
11 Dec	1273.50	0.9 ₹ 562.5	0.5 312.50	34.25	2 1,250	-1 -625	377 2,35,625
10 Dec	1250.80	0.4 ₹ 250	0.2 125.00	26.21	1 625	0 0	377 2,35,625
9 Dec	1246.20	0.2 ₹ 125	-0.05 -31.25	23.39	6 3,750	-5 -3,125	378 2,36,250
8 Dec	1266.50	0.25 ₹ 156.25	0.1 62.50	26.01	5 3,125	-2 -1,250	383 2,39,375
5 Dec	1275.20	0.15 ₹ 93.75	-0.1 -62.50	23.74	14 8,750	-6 -3,750	386 2,41,250
4 Dec	1277.60	0.25 ₹ 156.25	-0.05 -31.25	25.19	36 22,500	-11 -6,875	393 2,45,625
3 Dec	1280.70	0.3 ₹ 187.5	0.05 31.25	-	31 19,375	4 2,500	407 2,54,375
2 Dec	1275.20	0.2 ₹ 125	0 0.00	23.46	137 85,625	13 8,125	401 2,50,625
1 Dec	1260.10	0.2 ₹ 125	-0.25 -156.25	21.35	36 22,500	-1 -625	388 2,42,500
28 Nov	1258.80	0.45 ₹ 281.25	-0.1 -62.50	22.49	41 25,625	-6 -3,750	389 2,43,125
27 Nov	1249.30	0.55 ₹ 343.75	-0.15 -93.75	21.93	20 12,500	6 3,750	395 2,46,875
26 Nov	1248.00	0.85 ₹ 531.25	-0.9 -562.50	22.96	30 18,750	10 6,250	390 2,43,750
25 Nov	1236.10	1.8 ₹ 1,125	0 0.00	24.61	91 56,875	4 2,500	380 2,37,500
24 Nov	1226.20	2.05 ₹ 1,281.25	0.25 156.25	23.71	352 2,20,000	306 1,91,250	374 2,33,750
21 Nov	1243.90	1.8 ₹ 1,125	-0.15 -93.75	24.35	53 33,125	23 14,375	67 41,875
20 Nov	1248.60	1.95 ₹ 1,218.75	-0.05 -31.25	24.92	11 6,875	-4 -2,500	46 28,750
19 Nov	1250.20	2 ₹ 1,250	-0.6 -375.00	25.10	9 5,625	-2 -1,250	49 30,625
18 Nov	1243.80	2.6 ₹ 1,625	0.05 31.25	25.28	4 2,500	0 0	55 34,375
17 Nov	1244.40	2.55 ₹ 1,593.75	-0.15 -93.75	25.15	10 6,250	1 625	55 34,375
14 Nov	1246.00	2.7 ₹ 1,687.5	-0.5 -312.50	25.06	6 3,750	-1 -625	54 33,750
13 Nov	1234.90	3.2 ₹ 2,000	0.3 187.50	24.31	15 9,375	-9 -5,625	55 34,375
12 Nov	1229.60	2.9 ₹ 1,812.5	-1.85 -1156.25	23.15	34 21,250	-5 -3,125	64 40,000
11 Nov	1211.50	4.75 ₹ 2,968.75	-1.95 -1218.75	23.74	37 23,125	3 1,875	71 44,375
10 Nov	1198.70	6.7 ₹ 4,187.5	0.1 62.50	24.02	32 20,000	14 8,750	66 41,250
7 Nov	1205.40	6.6 ₹ 4,125	-0.05 -31.25	24.47	23 14,375	8 5,000	50 31,250
6 Nov	1205.20	6.65 ₹ 4,156.25	-1.6 -1000.00	23.90	10 6,250	1 625	42 26,250
4 Nov	1200.00	8.15 ₹ 5,093.75	-0.85 -531.25	24.31	12 7,500	2 1,250	42 26,250
3 Nov	1196.00	9 ₹ 5,625	-1.35 -843.75	25.02	11 6,875	5 3,125	39 24,375
31 Oct	1197.60	10.35 ₹ 6,468.75	0.35 218.75	-	15 9,375	3 1,875	35 21,875
30 Oct	1202.20	10 ₹ 6,250	-2.75 -1718.75	25.97	51 31,875	33 20,625	33 20,625

For Dr. Reddy S Laboratories - strike price 1100 expiring on 30DEC2025

Delta for 1100 PE is -0.01

Historical price for 1100 PE is as follows

On 12 Dec DRREDDY was trading at 1279.30. The strike last trading price was 0.15, which was -0.75 lower than the previous day. The implied volatity was 28.24, the open interest changed by -1 which decreased total open position to 377

On 11 Dec DRREDDY was trading at 1273.50. The strike last trading price was 0.9, which was 0.5 higher than the previous day. The implied volatity was 34.25, the open interest changed by -1 which decreased total open position to 377

On 10 Dec DRREDDY was trading at 1250.80. The strike last trading price was 0.4, which was 0.2 higher than the previous day. The implied volatity was 26.21, the open interest changed by 0 which decreased total open position to 377

On 9 Dec DRREDDY was trading at 1246.20. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 23.39, the open interest changed by -5 which decreased total open position to 378

On 8 Dec DRREDDY was trading at 1266.50. The strike last trading price was 0.25, which was 0.1 higher than the previous day. The implied volatity was 26.01, the open interest changed by -2 which decreased total open position to 383

On 5 Dec DRREDDY was trading at 1275.20. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 23.74, the open interest changed by -6 which decreased total open position to 386

On 4 Dec DRREDDY was trading at 1277.60. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 25.19, the open interest changed by -11 which decreased total open position to 393

On 3 Dec DRREDDY was trading at 1280.70. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 407

On 2 Dec DRREDDY was trading at 1275.20. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 23.46, the open interest changed by 13 which increased total open position to 401

On 1 Dec DRREDDY was trading at 1260.10. The strike last trading price was 0.2, which was -0.25 lower than the previous day. The implied volatity was 21.35, the open interest changed by -1 which decreased total open position to 388

On 28 Nov DRREDDY was trading at 1258.80. The strike last trading price was 0.45, which was -0.1 lower than the previous day. The implied volatity was 22.49, the open interest changed by -6 which decreased total open position to 389

On 27 Nov DRREDDY was trading at 1249.30. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 21.93, the open interest changed by 6 which increased total open position to 395

On 26 Nov DRREDDY was trading at 1248.00. The strike last trading price was 0.85, which was -0.9 lower than the previous day. The implied volatity was 22.96, the open interest changed by 10 which increased total open position to 390

On 25 Nov DRREDDY was trading at 1236.10. The strike last trading price was 1.8, which was 0 lower than the previous day. The implied volatity was 24.61, the open interest changed by 4 which increased total open position to 380

On 24 Nov DRREDDY was trading at 1226.20. The strike last trading price was 2.05, which was 0.25 higher than the previous day. The implied volatity was 23.71, the open interest changed by 306 which increased total open position to 374

On 21 Nov DRREDDY was trading at 1243.90. The strike last trading price was 1.8, which was -0.15 lower than the previous day. The implied volatity was 24.35, the open interest changed by 23 which increased total open position to 67

On 20 Nov DRREDDY was trading at 1248.60. The strike last trading price was 1.95, which was -0.05 lower than the previous day. The implied volatity was 24.92, the open interest changed by -4 which decreased total open position to 46

On 19 Nov DRREDDY was trading at 1250.20. The strike last trading price was 2, which was -0.6 lower than the previous day. The implied volatity was 25.10, the open interest changed by -2 which decreased total open position to 49

On 18 Nov DRREDDY was trading at 1243.80. The strike last trading price was 2.6, which was 0.05 higher than the previous day. The implied volatity was 25.28, the open interest changed by 0 which decreased total open position to 55

On 17 Nov DRREDDY was trading at 1244.40. The strike last trading price was 2.55, which was -0.15 lower than the previous day. The implied volatity was 25.15, the open interest changed by 1 which increased total open position to 55

On 14 Nov DRREDDY was trading at 1246.00. The strike last trading price was 2.7, which was -0.5 lower than the previous day. The implied volatity was 25.06, the open interest changed by -1 which decreased total open position to 54

On 13 Nov DRREDDY was trading at 1234.90. The strike last trading price was 3.2, which was 0.3 higher than the previous day. The implied volatity was 24.31, the open interest changed by -9 which decreased total open position to 55

On 12 Nov DRREDDY was trading at 1229.60. The strike last trading price was 2.9, which was -1.85 lower than the previous day. The implied volatity was 23.15, the open interest changed by -5 which decreased total open position to 64

On 11 Nov DRREDDY was trading at 1211.50. The strike last trading price was 4.75, which was -1.95 lower than the previous day. The implied volatity was 23.74, the open interest changed by 3 which increased total open position to 71

On 10 Nov DRREDDY was trading at 1198.70. The strike last trading price was 6.7, which was 0.1 higher than the previous day. The implied volatity was 24.02, the open interest changed by 14 which increased total open position to 66

On 7 Nov DRREDDY was trading at 1205.40. The strike last trading price was 6.6, which was -0.05 lower than the previous day. The implied volatity was 24.47, the open interest changed by 8 which increased total open position to 50

On 6 Nov DRREDDY was trading at 1205.20. The strike last trading price was 6.65, which was -1.6 lower than the previous day. The implied volatity was 23.90, the open interest changed by 1 which increased total open position to 42

On 4 Nov DRREDDY was trading at 1200.00. The strike last trading price was 8.15, which was -0.85 lower than the previous day. The implied volatity was 24.31, the open interest changed by 2 which increased total open position to 42

On 3 Nov DRREDDY was trading at 1196.00. The strike last trading price was 9, which was -1.35 lower than the previous day. The implied volatity was 25.02, the open interest changed by 5 which increased total open position to 39

On 31 Oct DRREDDY was trading at 1197.60. The strike last trading price was 10.35, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 35

On 30 Oct DRREDDY was trading at 1202.20. The strike last trading price was 10, which was -2.75 lower than the previous day. The implied volatity was 25.97, the open interest changed by 33 which increased total open position to 33

Related Pages for DRREDDY

DRREDDY

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD