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 1140 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1279.30	122.5 ₹ 76,562.5	0 0.00	-	0 0	0 0	0 0
11 Dec	1273.50	122.5 ₹ 76,562.5	0 0.00	-	0 0	0 0	0 0
10 Dec	1250.80	122.5 ₹ 76,562.5	0 0.00	-	0 0	0 0	0 0
9 Dec	1246.20	122.5 ₹ 76,562.5	0 0.00	-	0 0	0 0	0 0
8 Dec	1266.50	122.5 ₹ 76,562.5	0 0.00	-	0 0	0 0	0 0
5 Dec	1275.20	122.5 ₹ 76,562.5	0 0.00	-	0 0	0 0	0 0
4 Dec	1277.60	122.5 ₹ 76,562.5	0 0.00	-	0 0	0 0	0 0
3 Dec	1280.70	122.5 ₹ 76,562.5	0 0.00	-	0 0	0 0	0 0
2 Dec	1275.20	122.5 ₹ 76,562.5	0 0.00	-	0 0	0 0	0 0
1 Dec	1260.10	122.5 ₹ 76,562.5	0 0.00	-	0 0	0 0	0 0
28 Nov	1258.80	122.5 ₹ 76,562.5	0 0.00	-	0 0	0 0	0 0
27 Nov	1249.30	122.5 ₹ 76,562.5	0 0.00	-	0 0	0 0	0 0

26 Nov	1248.00	122.5 ₹ 76,562.5	0 0.00	-	0 0	0 0	0 0
25 Nov	1236.10	122.5 ₹ 76,562.5	0 0.00	-	0 0	0 0	0 0
24 Nov	1226.20	122.5 ₹ 76,562.5	0 0.00	-	0 0	0 0	0 0
21 Nov	1243.90	122.5 ₹ 76,562.5	0 0.00	-	0 0	0 0	0 0
20 Nov	1248.60	122.5 ₹ 76,562.5	0 0.00	-	0 0	0 0	0 0
19 Nov	1250.20	122.5 ₹ 76,562.5	0 0.00	-	0 0	0 0	0 0
18 Nov	1243.80	122.5 ₹ 76,562.5	0 0.00	-	0 0	0 0	0 0
17 Nov	1244.40	122.5 ₹ 76,562.5	0 0.00	-	0 0	0 0	0 0
14 Nov	1246.00	122.5 ₹ 76,562.5	0 0.00	-	0 0	0 0	0 0
13 Nov	1234.90	122.5 ₹ 76,562.5	0 0.00	-	0 0	0 0	0 0
12 Nov	1229.60	122.5 ₹ 76,562.5	0 0.00	-	0 0	0 0	0 0
11 Nov	1211.50	122.5 ₹ 76,562.5	0 0.00	-	0 0	0 0	0 0
10 Nov	1198.70	122.5 ₹ 76,562.5	0 0.00	-	0 0	0 0	0 0
7 Nov	1205.40	122.5 ₹ 76,562.5	0 0.00	-	0 0	0 0	0 0
6 Nov	1205.20	122.5 ₹ 76,562.5	0 0.00	-	0 0	0 0	0 0
4 Nov	1200.00	122.5 ₹ 76,562.5	0 0.00	-	0 0	0 0	0 0
3 Nov	1196.00	122.5 ₹ 76,562.5	0 0.00	-	0 0	0 0	0 0
31 Oct	1197.60	122.5 ₹ 76,562.5	0 0.00	-	0 0	0 0	0 0
30 Oct	1202.20	122.5 ₹ 76,562.5	0 0.00	-	0 0	0 0	0 0
29 Oct	1250.90	122.5 ₹ 76,562.5	0 0.00	-	0 0	0 0	0 0
8 Oct	1234.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Dr. Reddy S Laboratories - strike price 1140 expiring on 30DEC2025

Delta for 1140 CE is -

Historical price for 1140 CE is as follows

On 12 Dec DRREDDY was trading at 1279.30. The strike last trading price was 122.5, 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 Dec DRREDDY was trading at 1273.50. The strike last trading price was 122.5, 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 Dec DRREDDY was trading at 1250.80. The strike last trading price was 122.5, 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 122.5, 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 122.5, 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 122.5, 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 122.5, 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 122.5, 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 122.5, 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 122.5, 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 122.5, 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 122.5, 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 122.5, 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 122.5, 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 122.5, 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 122.5, 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 122.5, 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 122.5, 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 122.5, 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 122.5, 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 122.5, 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 122.5, 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 122.5, 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 122.5, 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 122.5, 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 122.5, 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 122.5, 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 122.5, 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 122.5, 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 122.5, 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 122.5, 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 29 Oct DRREDDY was trading at 1250.90. The strike last trading price was 122.5, 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 Oct DRREDDY was trading at 1234.50. The strike last trading price was 0, 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 1140 PE
Delta: -0.01 Vega: 0.07 Theta: -0.04 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1279.30	0.2 ₹ 125	-0.15 -93.75	23.22	14 8,750	-1 -625	615 3,84,375
11 Dec	1273.50	0.35 ₹ 218.75	0 0.00	23.60	14 8,750	1 625	616 3,85,000
10 Dec	1250.80	0.35 ₹ 218.75	-0.15 -93.75	19.76	11 6,875	-2 -1,250	615 3,84,375
9 Dec	1246.20	0.5 ₹ 312.5	0.1 62.50	20.24	21 13,125	0 0	617 3,85,625
8 Dec	1266.50	0.4 ₹ 250	0.05 31.25	21.43	24 15,000	-2 -1,250	617 3,85,625
5 Dec	1275.20	0.35 ₹ 218.75	-0.2 -125.00	20.94	51 31,875	0 0	619 3,86,875
4 Dec	1277.60	0.55 ₹ 343.75	0.15 93.75	22.47	16 10,000	-14 -8,750	619 3,86,875
3 Dec	1280.70	0.4 ₹ 250	-0.1 -62.50	21.16	40 25,000	22 13,750	633 3,95,625
2 Dec	1275.20	0.45 ₹ 281.25	-0.45 -281.25	20.78	50 31,250	-9 -5,625	613 3,83,125
1 Dec	1260.10	0.85 ₹ 531.25	-0.3 -187.50	20.58	10 6,250	-6 -3,750	624 3,90,000
28 Nov	1258.80	1.15 ₹ 718.75	-0.45 -281.25	20.52	14 8,750	-5 -3,125	631 3,94,375
27 Nov	1249.30	1.55 ₹ 968.75	-0.35 -218.75	20.48	645 4,03,125	515 3,21,875	634 3,96,250
26 Nov	1248.00	1.9 ₹ 1,187.5	-1.65 -1031.25	20.75	113 70,625	46 28,750	118 73,750
25 Nov	1236.10	3.65 ₹ 2,281.25	-0.95 -593.75	22.32	73 45,625	17 10,625	72 45,000
24 Nov	1226.20	4.75 ₹ 2,968.75	1.3 812.50	22.20	32 20,000	9 5,625	45 28,125
21 Nov	1243.90	3.45 ₹ 2,156.25	-0.5 -312.50	21.97	1 625	0 0	36 22,500
20 Nov	1248.60	3.95 ₹ 2,468.75	-0.75 -468.75	23.10	17 10,625	3 1,875	36 22,500
19 Nov	1250.20	4.7 ₹ 2,937.5	0 0.00	24.33	1 625	0 0	33 20,625
18 Nov	1243.80	4.7 ₹ 2,937.5	-2.15 -1343.75	22.99	23 14,375	14 8,750	31 19,375
17 Nov	1244.40	6.95 ₹ 4,343.75	-4.05 -2531.25	-	0 0	0 0	0 0
14 Nov	1246.00	6.95 ₹ 4,343.75	-4.05 -2531.25	-	0 0	0 0	0 0
13 Nov	1234.90	6.95 ₹ 4,343.75	-4.05 -2531.25	-	0 0	-2 -1,250	0 0
12 Nov	1229.60	6.95 ₹ 4,343.75	-4.05 -2531.25	22.84	8 5,000	-2 -1,250	17 10,625
11 Nov	1211.50	11 ₹ 6,875	-2.5 -1562.50	23.76	1 625	0 0	19 11,875
10 Nov	1198.70	13.5 ₹ 8,437.5	-0.95 -593.75	23.40	2 1,250	0 0	18 11,250
7 Nov	1205.40	14.25 ₹ 8,906.25	-2.75 -1718.75	24.82	20 12,500	-4 -2,500	18 11,250
6 Nov	1205.20	17 ₹ 10,625	0 0.00	-	0 0	1 625	0 0
4 Nov	1200.00	17 ₹ 10,625	0 0.00	24.75	1 625	0 0	21 13,125
3 Nov	1196.00	17 ₹ 10,625	-1.85 -1156.25	24.67	1 625	0 0	21 13,125
31 Oct	1197.60	18.85 ₹ 11,781.25	0.55 343.75	-	11 6,875	4 2,500	21 13,125
30 Oct	1202.20	18.3 ₹ 11,437.5	7.8 4875.00	25.78	21 13,125	12 7,500	16 10,000
29 Oct	1250.90	10.5 ₹ 6,562.5	-11.05 -6906.25	27.29	4 2,500	2 1,250	2 1,250
8 Oct	1234.50	21.55 ₹ 13,468.75	0 0.00	5.87	0 0	0 0	0 0

For Dr. Reddy S Laboratories - strike price 1140 expiring on 30DEC2025

Delta for 1140 PE is -0.01

Historical price for 1140 PE is as follows

On 12 Dec DRREDDY was trading at 1279.30. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was 23.22, the open interest changed by -1 which decreased total open position to 615

On 11 Dec DRREDDY was trading at 1273.50. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 23.60, the open interest changed by 1 which increased total open position to 616

On 10 Dec DRREDDY was trading at 1250.80. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 19.76, the open interest changed by -2 which decreased total open position to 615

On 9 Dec DRREDDY was trading at 1246.20. The strike last trading price was 0.5, which was 0.1 higher than the previous day. The implied volatity was 20.24, the open interest changed by 0 which decreased total open position to 617

On 8 Dec DRREDDY was trading at 1266.50. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 21.43, the open interest changed by -2 which decreased total open position to 617

On 5 Dec DRREDDY was trading at 1275.20. The strike last trading price was 0.35, which was -0.2 lower than the previous day. The implied volatity was 20.94, the open interest changed by 0 which decreased total open position to 619

On 4 Dec DRREDDY was trading at 1277.60. The strike last trading price was 0.55, which was 0.15 higher than the previous day. The implied volatity was 22.47, the open interest changed by -14 which decreased total open position to 619

On 3 Dec DRREDDY was trading at 1280.70. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 21.16, the open interest changed by 22 which increased total open position to 633

On 2 Dec DRREDDY was trading at 1275.20. The strike last trading price was 0.45, which was -0.45 lower than the previous day. The implied volatity was 20.78, the open interest changed by -9 which decreased total open position to 613

On 1 Dec DRREDDY was trading at 1260.10. The strike last trading price was 0.85, which was -0.3 lower than the previous day. The implied volatity was 20.58, the open interest changed by -6 which decreased total open position to 624

On 28 Nov DRREDDY was trading at 1258.80. The strike last trading price was 1.15, which was -0.45 lower than the previous day. The implied volatity was 20.52, the open interest changed by -5 which decreased total open position to 631

On 27 Nov DRREDDY was trading at 1249.30. The strike last trading price was 1.55, which was -0.35 lower than the previous day. The implied volatity was 20.48, the open interest changed by 515 which increased total open position to 634

On 26 Nov DRREDDY was trading at 1248.00. The strike last trading price was 1.9, which was -1.65 lower than the previous day. The implied volatity was 20.75, the open interest changed by 46 which increased total open position to 118

On 25 Nov DRREDDY was trading at 1236.10. The strike last trading price was 3.65, which was -0.95 lower than the previous day. The implied volatity was 22.32, the open interest changed by 17 which increased total open position to 72

On 24 Nov DRREDDY was trading at 1226.20. The strike last trading price was 4.75, which was 1.3 higher than the previous day. The implied volatity was 22.20, the open interest changed by 9 which increased total open position to 45

On 21 Nov DRREDDY was trading at 1243.90. The strike last trading price was 3.45, which was -0.5 lower than the previous day. The implied volatity was 21.97, the open interest changed by 0 which decreased total open position to 36

On 20 Nov DRREDDY was trading at 1248.60. The strike last trading price was 3.95, which was -0.75 lower than the previous day. The implied volatity was 23.10, the open interest changed by 3 which increased total open position to 36

On 19 Nov DRREDDY was trading at 1250.20. The strike last trading price was 4.7, which was 0 lower than the previous day. The implied volatity was 24.33, the open interest changed by 0 which decreased total open position to 33

On 18 Nov DRREDDY was trading at 1243.80. The strike last trading price was 4.7, which was -2.15 lower than the previous day. The implied volatity was 22.99, the open interest changed by 14 which increased total open position to 31

On 17 Nov DRREDDY was trading at 1244.40. The strike last trading price was 6.95, which was -4.05 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 6.95, which was -4.05 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 6.95, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 12 Nov DRREDDY was trading at 1229.60. The strike last trading price was 6.95, which was -4.05 lower than the previous day. The implied volatity was 22.84, the open interest changed by -2 which decreased total open position to 17

On 11 Nov DRREDDY was trading at 1211.50. The strike last trading price was 11, which was -2.5 lower than the previous day. The implied volatity was 23.76, the open interest changed by 0 which decreased total open position to 19

On 10 Nov DRREDDY was trading at 1198.70. The strike last trading price was 13.5, which was -0.95 lower than the previous day. The implied volatity was 23.40, the open interest changed by 0 which decreased total open position to 18

On 7 Nov DRREDDY was trading at 1205.40. The strike last trading price was 14.25, which was -2.75 lower than the previous day. The implied volatity was 24.82, the open interest changed by -4 which decreased total open position to 18

On 6 Nov DRREDDY was trading at 1205.20. The strike last trading price was 17, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Nov DRREDDY was trading at 1200.00. The strike last trading price was 17, which was 0 lower than the previous day. The implied volatity was 24.75, the open interest changed by 0 which decreased total open position to 21

On 3 Nov DRREDDY was trading at 1196.00. The strike last trading price was 17, which was -1.85 lower than the previous day. The implied volatity was 24.67, the open interest changed by 0 which decreased total open position to 21

On 31 Oct DRREDDY was trading at 1197.60. The strike last trading price was 18.85, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 21

On 30 Oct DRREDDY was trading at 1202.20. The strike last trading price was 18.3, which was 7.8 higher than the previous day. The implied volatity was 25.78, the open interest changed by 12 which increased total open position to 16

On 29 Oct DRREDDY was trading at 1250.90. The strike last trading price was 10.5, which was -11.05 lower than the previous day. The implied volatity was 27.29, the open interest changed by 2 which increased total open position to 2

On 8 Oct DRREDDY was trading at 1234.50. The strike last trading price was 21.55, which was 0 lower than the previous day. The implied volatity was 5.87, the open interest changed by 0 which decreased total open position to 0

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