DRREDDY
Dr. Reddy S Laboratories
Historical option data for DRREDDY
27 Apr 2026 04:10 PM IST
| DRREDDY 28-Apr-2026 1250 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.99
Vega: 0
Theta: -0.12
Gamma: 0.00059
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 27 Apr | 1334.50 | 74.4 | 17.10000000000001 | 46.15 | 29 | -10 | 695 | |||||||||
| 24 Apr | 1317.10 | 57.05 | -19.10000000000001 | 29.9 | 314 | -46 | 705 | |||||||||
| 23 Apr | 1331.00 | 75.6 | 72.89999999999999 | 39.18 | 11,172 | -140 | 752 | |||||||||
| 22 Apr | 1217.00 | 2.45 | -2.3 | 19.31 | 2,080 | -36 | 890 | |||||||||
| 21 Apr | 1220.60 | 4.55 | -4.45 | 20.51 | 1,860 | 69 | 943 | |||||||||
| 20 Apr | 1232.60 | 8.4 | -4.799999999999999 | 20.91 | 1,628 | 17 | 870 | |||||||||
| 17 Apr | 1235.70 | 12.7 | 1.8499999999999996 | 19.67 | 1,745 | 130 | 853 | |||||||||
|
|
||||||||||||||||
| 16 Apr | 1221.40 | 10.65 | -0.9000000000000004 | 24.03 | 1,406 | 29 | 724 | |||||||||
| 15 Apr | 1217.80 | 11.75 | -5.550000000000001 | 24.14 | 2,594 | 113 | 695 | |||||||||
| 13 Apr | 1235.90 | 16.9 | -1.8500000000000014 | 22.41 | 865 | 14 | 587 | |||||||||
| 10 Apr | 1232.20 | 17.2 | 2.5 | 22.33 | 1,228 | 269 | 573 | |||||||||
| 9 Apr | 1211.90 | 14.5 | 3.85 | 25.2 | 853 | -108 | 296 | |||||||||
| 8 Apr | 1191.40 | 10.55 | -2.45 | 25.49 | 788 | 149 | 396 | |||||||||
| 7 Apr | 1196.10 | 12.75 | -6.35 | 25.68 | 606 | 0 | 248 | |||||||||
| 6 Apr | 1217.80 | 18.1 | -2.7 | 24.15 | 440 | 58 | 250 | |||||||||
| 2 Apr | 1217.30 | 19.3 | -5.5 | 23.72 | 588 | 46 | 196 | |||||||||
| 1 Apr | 1209.60 | 24.9 | -22.3 | 29.62 | 529 | 123 | 151 | |||||||||
| 30 Mar | 1254.90 | 46.25 | -29.8 | 28.57 | 43 | 22 | 26 | |||||||||
| 27 Mar | 1281.70 | 76.05 | 3.05 | 35.21 | 5 | 2 | 4 | |||||||||
| 25 Mar | 1300.70 | 73 | -18.05 | 15.25 | 5 | 3 | 3 | |||||||||
| 24 Mar | 1259.60 | 91.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 1253.30 | 91.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 1298.90 | 91.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1274.50 | 91.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1294.80 | 91.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1283.80 | 91.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1276.90 | 91.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1292.30 | 91.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1319.00 | 91.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1325.50 | 91.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1314.60 | 91.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1287.00 | 91.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1303.80 | 91.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1313.50 | 91.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1291.20 | 91.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1294.40 | 91.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1286.30 | 91.05 | 0 | - | 0 | 0 | 0 | |||||||||
For Dr. Reddy S Laboratories - strike price 1250 expiring on 28APR2026
Delta for 1250 CE is 0.99
Historical price for 1250 CE is as follows
On 27 Apr DRREDDY was trading at 1334.50. The strike last trading price was 74.4, which was 17.10000000000001 higher than the previous day. The implied volatity was 46.15, the open interest changed by -10 which decreased total open position to 695
On 24 Apr DRREDDY was trading at 1317.10. The strike last trading price was 57.05, which was -19.10000000000001 lower than the previous day. The implied volatity was 29.9, the open interest changed by -46 which decreased total open position to 705
On 23 Apr DRREDDY was trading at 1331.00. The strike last trading price was 75.6, which was 72.89999999999999 higher than the previous day. The implied volatity was 39.18, the open interest changed by -140 which decreased total open position to 752
On 22 Apr DRREDDY was trading at 1217.00. The strike last trading price was 2.45, which was -2.3 lower than the previous day. The implied volatity was 19.31, the open interest changed by -36 which decreased total open position to 890
On 21 Apr DRREDDY was trading at 1220.60. The strike last trading price was 4.55, which was -4.45 lower than the previous day. The implied volatity was 20.51, the open interest changed by 69 which increased total open position to 943
On 20 Apr DRREDDY was trading at 1232.60. The strike last trading price was 8.4, which was -4.799999999999999 lower than the previous day. The implied volatity was 20.91, the open interest changed by 17 which increased total open position to 870
On 17 Apr DRREDDY was trading at 1235.70. The strike last trading price was 12.7, which was 1.8499999999999996 higher than the previous day. The implied volatity was 19.67, the open interest changed by 130 which increased total open position to 853
On 16 Apr DRREDDY was trading at 1221.40. The strike last trading price was 10.65, which was -0.9000000000000004 lower than the previous day. The implied volatity was 24.03, the open interest changed by 29 which increased total open position to 724
On 15 Apr DRREDDY was trading at 1217.80. The strike last trading price was 11.75, which was -5.550000000000001 lower than the previous day. The implied volatity was 24.14, the open interest changed by 113 which increased total open position to 695
On 13 Apr DRREDDY was trading at 1235.90. The strike last trading price was 16.9, which was -1.8500000000000014 lower than the previous day. The implied volatity was 22.41, the open interest changed by 14 which increased total open position to 587
On 10 Apr DRREDDY was trading at 1232.20. The strike last trading price was 17.2, which was 2.5 higher than the previous day. The implied volatity was 22.33, the open interest changed by 269 which increased total open position to 573
On 9 Apr DRREDDY was trading at 1211.90. The strike last trading price was 14.5, which was 3.85 higher than the previous day. The implied volatity was 25.2, the open interest changed by -108 which decreased total open position to 296
On 8 Apr DRREDDY was trading at 1191.40. The strike last trading price was 10.55, which was -2.45 lower than the previous day. The implied volatity was 25.49, the open interest changed by 149 which increased total open position to 396
On 7 Apr DRREDDY was trading at 1196.10. The strike last trading price was 12.75, which was -6.35 lower than the previous day. The implied volatity was 25.68, the open interest changed by 0 which decreased total open position to 248
On 6 Apr DRREDDY was trading at 1217.80. The strike last trading price was 18.1, which was -2.7 lower than the previous day. The implied volatity was 24.15, the open interest changed by 58 which increased total open position to 250
On 2 Apr DRREDDY was trading at 1217.30. The strike last trading price was 19.3, which was -5.5 lower than the previous day. The implied volatity was 23.72, the open interest changed by 46 which increased total open position to 196
On 1 Apr DRREDDY was trading at 1209.60. The strike last trading price was 24.9, which was -22.3 lower than the previous day. The implied volatity was 29.62, the open interest changed by 123 which increased total open position to 151
On 30 Mar DRREDDY was trading at 1254.90. The strike last trading price was 46.25, which was -29.8 lower than the previous day. The implied volatity was 28.57, the open interest changed by 22 which increased total open position to 26
On 27 Mar DRREDDY was trading at 1281.70. The strike last trading price was 76.05, which was 3.05 higher than the previous day. The implied volatity was 35.21, the open interest changed by 2 which increased total open position to 4
On 25 Mar DRREDDY was trading at 1300.70. The strike last trading price was 73, which was -18.05 lower than the previous day. The implied volatity was 15.25, the open interest changed by 3 which increased total open position to 3
On 24 Mar DRREDDY was trading at 1259.60. The strike last trading price was 91.05, 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 23 Mar DRREDDY was trading at 1253.30. The strike last trading price was 91.05, 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 Mar DRREDDY was trading at 1298.90. The strike last trading price was 91.05, 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 Mar DRREDDY was trading at 1274.50. The strike last trading price was 91.05, 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 Mar DRREDDY was trading at 1294.80. The strike last trading price was 91.05, 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 Mar DRREDDY was trading at 1283.80. The strike last trading price was 91.05, 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 16 Mar DRREDDY was trading at 1276.90. The strike last trading price was 91.05, 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 Mar DRREDDY was trading at 1292.30. The strike last trading price was 91.05, 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 Mar DRREDDY was trading at 1319.00. The strike last trading price was 91.05, 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 Mar DRREDDY was trading at 1325.50. The strike last trading price was 91.05, 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 Mar DRREDDY was trading at 1314.60. The strike last trading price was 91.05, 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 Mar DRREDDY was trading at 1287.00. The strike last trading price was 91.05, 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 Mar DRREDDY was trading at 1303.80. The strike last trading price was 91.05, 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 Mar DRREDDY was trading at 1313.50. The strike last trading price was 91.05, 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 Mar DRREDDY was trading at 1291.20. The strike last trading price was 91.05, 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 Mar DRREDDY was trading at 1294.40. The strike last trading price was 91.05, 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 Feb DRREDDY was trading at 1286.30. The strike last trading price was 91.05, 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 28-Apr-2026 1250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.12
Gamma: 0.0006
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 27 Apr | 1334.50 | 0.1 | -1.0499999999999998 | 45.91 | 332 | -80 | 705 |
| 24 Apr | 1317.10 | 1.05 | -1.8499999999999999 | 29.35 | 2,519 | -115 | 785 |
| 23 Apr | 1331.00 | 3.1 | -37.75 | 39.18 | 9,704 | 667 | 891 |
| 22 Apr | 1217.00 | 42.45 | 4.850000000000001 | 35.6 | 52 | -11 | 223 |
| 21 Apr | 1220.60 | 38.6 | 3.450000000000003 | 31.65 | 84 | -15 | 235 |
| 20 Apr | 1232.60 | 35.2 | 4.350000000000001 | 34.1 | 151 | -5 | 250 |
| 17 Apr | 1235.70 | 30.9 | -8.649999999999999 | 29.38 | 136 | -6 | 257 |
| 16 Apr | 1221.40 | 39.65 | -2.8000000000000043 | 26.82 | 68 | 2 | 263 |
| 15 Apr | 1217.80 | 41 | 6.149999999999999 | 27.51 | 126 | 5 | 260 |
| 13 Apr | 1235.90 | 35.8 | 1.5 | 28.53 | 179 | -6 | 256 |
| 10 Apr | 1232.20 | 36 | -11.549999999999997 | 24.26 | 254 | 47 | 262 |
| 9 Apr | 1211.90 | 47.7 | -22.3 | 24.89 | 48 | 10 | 214 |
| 8 Apr | 1191.40 | 70 | -0.1 | 35.19 | 18 | 0 | 203 |
| 7 Apr | 1196.10 | 70.1 | 17.95 | 37.79 | 39 | -1 | 203 |
| 6 Apr | 1217.80 | 51.95 | -8.85 | 31.43 | 26 | 0 | 203 |
| 2 Apr | 1217.30 | 59.75 | -0.55 | 34.36 | 74 | 22 | 203 |
| 1 Apr | 1209.60 | 59.6 | 22.55 | 30.74 | 621 | 61 | 182 |
| 30 Mar | 1254.90 | 36.45 | 5.85 | 30.08 | 242 | 36 | 120 |
| 27 Mar | 1281.70 | 31 | 5.9 | 33.05 | 209 | -4 | 78 |
| 25 Mar | 1300.70 | 25 | -16.7 | 33.96 | 183 | 9 | 83 |
| 24 Mar | 1259.60 | 40.95 | -4.85 | 32.25 | 112 | 64 | 72 |
| 23 Mar | 1253.30 | 45.8 | 27.8 | 32.85 | 3 | 2 | 8 |
| 20 Mar | 1298.90 | 18 | -15 | - | 0 | 0 | 6 |
| 19 Mar | 1274.50 | 18 | -15 | - | 1 | 0 | 6 |
| 18 Mar | 1294.80 | 18 | -15 | 23.04 | 1 | 0 | 5 |
| 17 Mar | 1283.80 | 33 | 8 | - | 1 | 0 | 5 |
| 16 Mar | 1276.90 | 33 | 8 | 28.87 | 1 | 0 | 4 |
| 13 Mar | 1292.30 | 25 | 7.5 | 27.18 | 1 | 0 | 0 |
| 12 Mar | 1319.00 | 17.5 | -12.5 | - | 0 | 0 | 3 |
| 11 Mar | 1325.50 | 17.5 | -12.5 | 27.23 | 1 | 0 | 2 |
| 10 Mar | 1314.60 | 30 | 3.45 | - | 2 | 0 | 2 |
| 9 Mar | 1287.00 | 30 | 3.45 | 27.75 | 2 | 1 | 1 |
| 6 Mar | 1303.80 | 26.55 | 0 | 4.09 | 0 | 0 | 0 |
| 5 Mar | 1313.50 | 26.55 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1291.20 | 26.55 | 0 | 3.26 | 0 | 0 | 0 |
| 2 Mar | 1294.40 | 26.55 | 0 | 3.51 | 0 | 0 | 0 |
| 27 Feb | 1286.30 | 26.55 | 0 | 3.1 | 0 | 0 | 0 |
For Dr. Reddy S Laboratories - strike price 1250 expiring on 28APR2026
Delta for 1250 PE is -0.01
Historical price for 1250 PE is as follows
On 27 Apr DRREDDY was trading at 1334.50. The strike last trading price was 0.1, which was -1.0499999999999998 lower than the previous day. The implied volatity was 45.91, the open interest changed by -80 which decreased total open position to 705
On 24 Apr DRREDDY was trading at 1317.10. The strike last trading price was 1.05, which was -1.8499999999999999 lower than the previous day. The implied volatity was 29.35, the open interest changed by -115 which decreased total open position to 785
On 23 Apr DRREDDY was trading at 1331.00. The strike last trading price was 3.1, which was -37.75 lower than the previous day. The implied volatity was 39.18, the open interest changed by 667 which increased total open position to 891
On 22 Apr DRREDDY was trading at 1217.00. The strike last trading price was 42.45, which was 4.850000000000001 higher than the previous day. The implied volatity was 35.6, the open interest changed by -11 which decreased total open position to 223
On 21 Apr DRREDDY was trading at 1220.60. The strike last trading price was 38.6, which was 3.450000000000003 higher than the previous day. The implied volatity was 31.65, the open interest changed by -15 which decreased total open position to 235
On 20 Apr DRREDDY was trading at 1232.60. The strike last trading price was 35.2, which was 4.350000000000001 higher than the previous day. The implied volatity was 34.1, the open interest changed by -5 which decreased total open position to 250
On 17 Apr DRREDDY was trading at 1235.70. The strike last trading price was 30.9, which was -8.649999999999999 lower than the previous day. The implied volatity was 29.38, the open interest changed by -6 which decreased total open position to 257
On 16 Apr DRREDDY was trading at 1221.40. The strike last trading price was 39.65, which was -2.8000000000000043 lower than the previous day. The implied volatity was 26.82, the open interest changed by 2 which increased total open position to 263
On 15 Apr DRREDDY was trading at 1217.80. The strike last trading price was 41, which was 6.149999999999999 higher than the previous day. The implied volatity was 27.51, the open interest changed by 5 which increased total open position to 260
On 13 Apr DRREDDY was trading at 1235.90. The strike last trading price was 35.8, which was 1.5 higher than the previous day. The implied volatity was 28.53, the open interest changed by -6 which decreased total open position to 256
On 10 Apr DRREDDY was trading at 1232.20. The strike last trading price was 36, which was -11.549999999999997 lower than the previous day. The implied volatity was 24.26, the open interest changed by 47 which increased total open position to 262
On 9 Apr DRREDDY was trading at 1211.90. The strike last trading price was 47.7, which was -22.3 lower than the previous day. The implied volatity was 24.89, the open interest changed by 10 which increased total open position to 214
On 8 Apr DRREDDY was trading at 1191.40. The strike last trading price was 70, which was -0.1 lower than the previous day. The implied volatity was 35.19, the open interest changed by 0 which decreased total open position to 203
On 7 Apr DRREDDY was trading at 1196.10. The strike last trading price was 70.1, which was 17.95 higher than the previous day. The implied volatity was 37.79, the open interest changed by -1 which decreased total open position to 203
On 6 Apr DRREDDY was trading at 1217.80. The strike last trading price was 51.95, which was -8.85 lower than the previous day. The implied volatity was 31.43, the open interest changed by 0 which decreased total open position to 203
On 2 Apr DRREDDY was trading at 1217.30. The strike last trading price was 59.75, which was -0.55 lower than the previous day. The implied volatity was 34.36, the open interest changed by 22 which increased total open position to 203
On 1 Apr DRREDDY was trading at 1209.60. The strike last trading price was 59.6, which was 22.55 higher than the previous day. The implied volatity was 30.74, the open interest changed by 61 which increased total open position to 182
On 30 Mar DRREDDY was trading at 1254.90. The strike last trading price was 36.45, which was 5.85 higher than the previous day. The implied volatity was 30.08, the open interest changed by 36 which increased total open position to 120
On 27 Mar DRREDDY was trading at 1281.70. The strike last trading price was 31, which was 5.9 higher than the previous day. The implied volatity was 33.05, the open interest changed by -4 which decreased total open position to 78
On 25 Mar DRREDDY was trading at 1300.70. The strike last trading price was 25, which was -16.7 lower than the previous day. The implied volatity was 33.96, the open interest changed by 9 which increased total open position to 83
On 24 Mar DRREDDY was trading at 1259.60. The strike last trading price was 40.95, which was -4.85 lower than the previous day. The implied volatity was 32.25, the open interest changed by 64 which increased total open position to 72
On 23 Mar DRREDDY was trading at 1253.30. The strike last trading price was 45.8, which was 27.8 higher than the previous day. The implied volatity was 32.85, the open interest changed by 2 which increased total open position to 8
On 20 Mar DRREDDY was trading at 1298.90. The strike last trading price was 18, which was -15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 19 Mar DRREDDY was trading at 1274.50. The strike last trading price was 18, which was -15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 18 Mar DRREDDY was trading at 1294.80. The strike last trading price was 18, which was -15 lower than the previous day. The implied volatity was 23.04, the open interest changed by 0 which decreased total open position to 5
On 17 Mar DRREDDY was trading at 1283.80. The strike last trading price was 33, which was 8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 16 Mar DRREDDY was trading at 1276.90. The strike last trading price was 33, which was 8 higher than the previous day. The implied volatity was 28.87, the open interest changed by 0 which decreased total open position to 4
On 13 Mar DRREDDY was trading at 1292.30. The strike last trading price was 25, which was 7.5 higher than the previous day. The implied volatity was 27.18, the open interest changed by 0 which decreased total open position to 0
On 12 Mar DRREDDY was trading at 1319.00. The strike last trading price was 17.5, which was -12.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 11 Mar DRREDDY was trading at 1325.50. The strike last trading price was 17.5, which was -12.5 lower than the previous day. The implied volatity was 27.23, the open interest changed by 0 which decreased total open position to 2
On 10 Mar DRREDDY was trading at 1314.60. The strike last trading price was 30, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Mar DRREDDY was trading at 1287.00. The strike last trading price was 30, which was 3.45 higher than the previous day. The implied volatity was 27.75, the open interest changed by 1 which increased total open position to 1
On 6 Mar DRREDDY was trading at 1303.80. The strike last trading price was 26.55, which was 0 lower than the previous day. The implied volatity was 4.09, the open interest changed by 0 which decreased total open position to 0
On 5 Mar DRREDDY was trading at 1313.50. The strike last trading price was 26.55, 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 Mar DRREDDY was trading at 1291.20. The strike last trading price was 26.55, which was 0 lower than the previous day. The implied volatity was 3.26, the open interest changed by 0 which decreased total open position to 0
On 2 Mar DRREDDY was trading at 1294.40. The strike last trading price was 26.55, which was 0 lower than the previous day. The implied volatity was 3.51, the open interest changed by 0 which decreased total open position to 0
On 27 Feb DRREDDY was trading at 1286.30. The strike last trading price was 26.55, which was 0 lower than the previous day. The implied volatity was 3.1, the open interest changed by 0 which decreased total open position to 0
