DRREDDY

Dr. Reddy S Laboratories

1210.1 +3.20 (0.27%)

L: 1203.6 H: 1216.4

Back to Option Chain

Historical option data for DRREDDY
09 Jan 2026 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 27-JAN-2026 1250 CE
Delta: 0.32 Vega: 0.97 Theta: -0.73 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	1210.10	12.8 ₹ 8,000	0.65 406.25	23.27	491 3,06,875	58 36,250	621 3,88,125
8 Jan	1206.90	11.85 ₹ 7,406.25	-12.5 -7812.50	23.61	1,418 8,86,250	23 14,375	563 3,51,875
7 Jan	1242.80	25.05 ₹ 15,656.25	-5.4 -3375.00	20.81	1,464 9,15,000	29 18,125	535 3,34,375
6 Jan	1256.20	29.6 ₹ 18,500	4.1 2562.50	19.25	890 5,56,250	73 45,625	508 3,17,500
5 Jan	1250.00	25.15 ₹ 15,718.75	-5.3 -3312.50	18.68	591 3,69,375	30 18,750	435 2,71,875
2 Jan	1256.10	30.45 ₹ 19,031.25	3.35 2093.75	16.42	2,236 13,97,500	100 62,500	416 2,60,000
1 Jan	1253.40	26.5 ₹ 16,562.5	-11.9 -7437.50	15.53	1,277 7,98,125	294 1,83,750	314 1,96,250
31 Dec	1271.40	38.25 ₹ 23,906.25	-2.8 -1750.00	12.95	45 28,125	14 8,750	19 11,875
30 Dec	1265.80	41.05 ₹ 25,656.25	-9.15 -5718.75	-	0 0	0 0	5 3,125
29 Dec	1268.60	41.05 ₹ 25,656.25	-9.15 -5718.75	16.36	6 3,750	4 2,500	4 2,500
26 Dec	1269.30	50.2 ₹ 31,375	0 0.00	-	0 0	0 0	0 0
24 Dec	1265.80	50.2 ₹ 31,375	0 0.00	-	0 0	0 0	0 0
23 Dec	1283.50	50.2 ₹ 31,375	0 0.00	-	0 0	0 0	0 0
22 Dec	1283.40	50.2 ₹ 31,375	0 0.00	-	0 0	0 0	0 0
19 Dec	1278.20	50.2 ₹ 31,375	0 0.00	-	0 0	0 0	0 0
18 Dec	1280.00	50.2 ₹ 31,375	0 0.00	-	0 0	0 0	0 0
17 Dec	1272.00	50.2 ₹ 31,375	0 0.00	-	0 0	0 0	0 0
16 Dec	1276.90	50.2 ₹ 31,375	0 0.00	-	0 0	0 0	0 0
15 Dec	1280.60	50.2 ₹ 31,375	0 0.00	-	0 0	0 0	0 0

12 Dec	1279.30	50.2 ₹ 31,375	0 0.00	-	0 0	0 0	0 0
11 Dec	1273.50	50.2 ₹ 31,375	0 0.00	-	0 0	0 0	0 0
10 Dec	1250.80	50.2 ₹ 31,375	0 0.00	-	0 0	0 0	0 0
9 Dec	1246.20	50.2 ₹ 31,375	0 0.00	-	0 0	0 0	0 0
8 Dec	1266.50	50.2 ₹ 31,375	0 0.00	-	0 0	0 0	0 0
5 Dec	1275.20	50.2 ₹ 31,375	0 0.00	-	0 0	0 0	0 0
4 Dec	1277.60	50.2 ₹ 31,375	0 0.00	-	0 0	0 0	0 0
3 Dec	1280.70	50.2 ₹ 31,375	0 0.00	-	0 0	0 0	0 0
2 Dec	1275.20	50.2 ₹ 31,375	0 0.00	-	0 0	0 0	0 0
1 Dec	1260.10	50.2 ₹ 31,375	0 0.00	-	0 0	0 0	0 0
28 Nov	1258.80	50.2 ₹ 31,375	0 0.00	-	0 0	0 0	0 0
27 Nov	1249.30	50.2 ₹ 31,375	0 0.00	-	0 0	0 0	0 0
26 Nov	1248.00	50.2 ₹ 31,375	0 0.00	-	0 0	0 0	0 0

For Dr. Reddy S Laboratories - strike price 1250 expiring on 27JAN2026

Delta for 1250 CE is 0.32

Historical price for 1250 CE is as follows

On 9 Jan DRREDDY was trading at 1210.10. The strike last trading price was 12.8, which was 0.65 higher than the previous day. The implied volatity was 23.27, the open interest changed by 58 which increased total open position to 621

On 8 Jan DRREDDY was trading at 1206.90. The strike last trading price was 11.85, which was -12.5 lower than the previous day. The implied volatity was 23.61, the open interest changed by 23 which increased total open position to 563

On 7 Jan DRREDDY was trading at 1242.80. The strike last trading price was 25.05, which was -5.4 lower than the previous day. The implied volatity was 20.81, the open interest changed by 29 which increased total open position to 535

On 6 Jan DRREDDY was trading at 1256.20. The strike last trading price was 29.6, which was 4.1 higher than the previous day. The implied volatity was 19.25, the open interest changed by 73 which increased total open position to 508

On 5 Jan DRREDDY was trading at 1250.00. The strike last trading price was 25.15, which was -5.3 lower than the previous day. The implied volatity was 18.68, the open interest changed by 30 which increased total open position to 435

On 2 Jan DRREDDY was trading at 1256.10. The strike last trading price was 30.45, which was 3.35 higher than the previous day. The implied volatity was 16.42, the open interest changed by 100 which increased total open position to 416

On 1 Jan DRREDDY was trading at 1253.40. The strike last trading price was 26.5, which was -11.9 lower than the previous day. The implied volatity was 15.53, the open interest changed by 294 which increased total open position to 314

On 31 Dec DRREDDY was trading at 1271.40. The strike last trading price was 38.25, which was -2.8 lower than the previous day. The implied volatity was 12.95, the open interest changed by 14 which increased total open position to 19

On 30 Dec DRREDDY was trading at 1265.80. The strike last trading price was 41.05, which was -9.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 29 Dec DRREDDY was trading at 1268.60. The strike last trading price was 41.05, which was -9.15 lower than the previous day. The implied volatity was 16.36, the open interest changed by 4 which increased total open position to 4

On 26 Dec DRREDDY was trading at 1269.30. The strike last trading price was 50.2, 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 Dec DRREDDY was trading at 1265.80. The strike last trading price was 50.2, 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 Dec DRREDDY was trading at 1283.50. The strike last trading price was 50.2, 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 22 Dec DRREDDY was trading at 1283.40. The strike last trading price was 50.2, 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 Dec DRREDDY was trading at 1278.20. The strike last trading price was 50.2, 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 Dec DRREDDY was trading at 1280.00. The strike last trading price was 50.2, 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 Dec DRREDDY was trading at 1272.00. The strike last trading price was 50.2, 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 Dec DRREDDY was trading at 1276.90. The strike last trading price was 50.2, 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 15 Dec DRREDDY was trading at 1280.60. The strike last trading price was 50.2, 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 Dec DRREDDY was trading at 1279.30. The strike last trading price was 50.2, 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 50.2, 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 50.2, 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 50.2, 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 50.2, 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 50.2, 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 50.2, 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 50.2, 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 50.2, 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 50.2, 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 50.2, 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 50.2, 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 50.2, 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 27JAN2026 1250 PE
Delta: -0.66 Vega: 0.99 Theta: -0.49 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	1210.10	46.55 ₹ 29,093.75	-9.7 -6062.50	26.13	99 61,875	-54 -33,750	827 5,16,875
8 Jan	1206.90	57.55 ₹ 35,968.75	27.75 17343.75	32.35	740 4,62,500	-223 -1,39,375	889 5,55,625
7 Jan	1242.80	28.75 ₹ 17,968.75	6.75 4218.75	25.49	1,342 8,38,750	34 21,250	1,105 6,90,625
6 Jan	1256.20	23.2 ₹ 14,500	-3.55 -2218.75	24.17	582 3,63,750	36 22,500	1,075 6,71,875
5 Jan	1250.00	27.1 ₹ 16,937.5	4.9 3062.50	24.08	359 2,24,375	0 0	1,041 6,50,625
2 Jan	1256.10	22.3 ₹ 13,937.5	0.15 93.75	22.75	2,149 13,43,125	655 4,09,375	1,034 6,46,250
1 Jan	1253.40	22.8 ₹ 14,250	8.1 5062.50	21.02	1,974 12,33,750	131 81,875	378 2,36,250
31 Dec	1271.40	14.6 ₹ 9,125	-3.25 -2031.25	20.38	217 1,35,625	29 18,125	250 1,56,250
30 Dec	1265.80	18.55 ₹ 11,593.75	1.45 906.25	20.55	352 2,20,000	108 67,500	220 1,37,500
29 Dec	1268.60	17.05 ₹ 10,656.25	-0.75 -468.75	21.00	64 40,000	28 17,500	115 71,875
26 Dec	1269.30	18 ₹ 11,250	-0.35 -218.75	20.28	51 31,875	11 6,875	87 54,375
24 Dec	1265.80	18.75 ₹ 11,718.75	5.65 3531.25	20.33	148 92,500	37 23,125	76 47,500
23 Dec	1283.50	13.1 ₹ 8,187.5	-0.5 -312.50	19.45	43 26,875	20 12,500	34 21,250
22 Dec	1283.40	13.6 ₹ 8,500	-4.7 -2937.50	19.60	3 1,875	0 0	14 8,750
19 Dec	1278.20	18.3 ₹ 11,437.5	2.45 1531.25	21.88	4 2,500	1 625	13 8,125
18 Dec	1280.00	15.85 ₹ 9,906.25	-1.65 -1031.25	19.69	5 3,125	1 625	10 6,250
17 Dec	1272.00	17.5 ₹ 10,937.5	-1.2 -750.00	-	0 0	0 0	9 5,625
16 Dec	1276.90	17.5 ₹ 10,937.5	-1.2 -750.00	19.25	4 2,500	3 1,875	8 5,000
15 Dec	1280.60	18.7 ₹ 11,687.5	-6.3 -3937.50	20.90	5 3,125	4 2,500	6 3,750
12 Dec	1279.30	25 ₹ 15,625	0 0.00	-	0 0	0 0	2 1,250
11 Dec	1273.50	25 ₹ 15,625	0 0.00	-	0 0	0 0	2 1,250
10 Dec	1250.80	25 ₹ 15,625	0 0.00	-	0 0	0 0	2 1,250
9 Dec	1246.20	25 ₹ 15,625	0 0.00	17.49	1 625	0 0	1 625
8 Dec	1266.50	25 ₹ 15,625	-26.05 -16281.25	-	0 0	0 0	1 625
5 Dec	1275.20	25 ₹ 15,625	-26.05 -16281.25	-	0 0	1 625	0 0
4 Dec	1277.60	25 ₹ 15,625	-26.05 -16281.25	23.60	1 625	0 0	0 0
3 Dec	1280.70	51.05 ₹ 31,906.25	0 0.00	2.77	0 0	0 0	0 0
2 Dec	1275.20	51.05 ₹ 31,906.25	0 0.00	2.63	0 0	0 0	0 0
1 Dec	1260.10	51.05 ₹ 31,906.25	0 0.00	1.69	0 0	0 0	0 0
28 Nov	1258.80	51.05 ₹ 31,906.25	0 0.00	1.65	0 0	0 0	0 0
27 Nov	1249.30	51.05 ₹ 31,906.25	0 0.00	1.16	0 0	0 0	0 0
26 Nov	1248.00	51.05 ₹ 31,906.25	0 0.00	1.10	0 0	0 0	0 0

For Dr. Reddy S Laboratories - strike price 1250 expiring on 27JAN2026

Delta for 1250 PE is -0.66

Historical price for 1250 PE is as follows

On 9 Jan DRREDDY was trading at 1210.10. The strike last trading price was 46.55, which was -9.7 lower than the previous day. The implied volatity was 26.13, the open interest changed by -54 which decreased total open position to 827

On 8 Jan DRREDDY was trading at 1206.90. The strike last trading price was 57.55, which was 27.75 higher than the previous day. The implied volatity was 32.35, the open interest changed by -223 which decreased total open position to 889

On 7 Jan DRREDDY was trading at 1242.80. The strike last trading price was 28.75, which was 6.75 higher than the previous day. The implied volatity was 25.49, the open interest changed by 34 which increased total open position to 1105

On 6 Jan DRREDDY was trading at 1256.20. The strike last trading price was 23.2, which was -3.55 lower than the previous day. The implied volatity was 24.17, the open interest changed by 36 which increased total open position to 1075

On 5 Jan DRREDDY was trading at 1250.00. The strike last trading price was 27.1, which was 4.9 higher than the previous day. The implied volatity was 24.08, the open interest changed by 0 which decreased total open position to 1041

On 2 Jan DRREDDY was trading at 1256.10. The strike last trading price was 22.3, which was 0.15 higher than the previous day. The implied volatity was 22.75, the open interest changed by 655 which increased total open position to 1034

On 1 Jan DRREDDY was trading at 1253.40. The strike last trading price was 22.8, which was 8.1 higher than the previous day. The implied volatity was 21.02, the open interest changed by 131 which increased total open position to 378

On 31 Dec DRREDDY was trading at 1271.40. The strike last trading price was 14.6, which was -3.25 lower than the previous day. The implied volatity was 20.38, the open interest changed by 29 which increased total open position to 250

On 30 Dec DRREDDY was trading at 1265.80. The strike last trading price was 18.55, which was 1.45 higher than the previous day. The implied volatity was 20.55, the open interest changed by 108 which increased total open position to 220

On 29 Dec DRREDDY was trading at 1268.60. The strike last trading price was 17.05, which was -0.75 lower than the previous day. The implied volatity was 21.00, the open interest changed by 28 which increased total open position to 115

On 26 Dec DRREDDY was trading at 1269.30. The strike last trading price was 18, which was -0.35 lower than the previous day. The implied volatity was 20.28, the open interest changed by 11 which increased total open position to 87

On 24 Dec DRREDDY was trading at 1265.80. The strike last trading price was 18.75, which was 5.65 higher than the previous day. The implied volatity was 20.33, the open interest changed by 37 which increased total open position to 76

On 23 Dec DRREDDY was trading at 1283.50. The strike last trading price was 13.1, which was -0.5 lower than the previous day. The implied volatity was 19.45, the open interest changed by 20 which increased total open position to 34

On 22 Dec DRREDDY was trading at 1283.40. The strike last trading price was 13.6, which was -4.7 lower than the previous day. The implied volatity was 19.60, the open interest changed by 0 which decreased total open position to 14

On 19 Dec DRREDDY was trading at 1278.20. The strike last trading price was 18.3, which was 2.45 higher than the previous day. The implied volatity was 21.88, the open interest changed by 1 which increased total open position to 13

On 18 Dec DRREDDY was trading at 1280.00. The strike last trading price was 15.85, which was -1.65 lower than the previous day. The implied volatity was 19.69, the open interest changed by 1 which increased total open position to 10

On 17 Dec DRREDDY was trading at 1272.00. The strike last trading price was 17.5, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 16 Dec DRREDDY was trading at 1276.90. The strike last trading price was 17.5, which was -1.2 lower than the previous day. The implied volatity was 19.25, the open interest changed by 3 which increased total open position to 8

On 15 Dec DRREDDY was trading at 1280.60. The strike last trading price was 18.7, which was -6.3 lower than the previous day. The implied volatity was 20.90, the open interest changed by 4 which increased total open position to 6

On 12 Dec DRREDDY was trading at 1279.30. The strike last trading price was 25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 11 Dec DRREDDY was trading at 1273.50. The strike last trading price was 25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 10 Dec DRREDDY was trading at 1250.80. The strike last trading price was 25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 9 Dec DRREDDY was trading at 1246.20. The strike last trading price was 25, which was 0 lower than the previous day. The implied volatity was 17.49, the open interest changed by 0 which decreased total open position to 1

On 8 Dec DRREDDY was trading at 1266.50. The strike last trading price was 25, which was -26.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec DRREDDY was trading at 1275.20. The strike last trading price was 25, which was -26.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Dec DRREDDY was trading at 1277.60. The strike last trading price was 25, which was -26.05 lower than the previous day. The implied volatity was 23.60, 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 51.05, which was 0 lower than the previous day. The implied volatity was 2.77, 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 51.05, which was 0 lower than the previous day. The implied volatity was 2.63, 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 51.05, which was 0 lower than the previous day. The implied volatity was 1.69, 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 51.05, which was 0 lower than the previous day. The implied volatity was 1.65, 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 51.05, which was 0 lower than the previous day. The implied volatity was 1.16, 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 51.05, which was 0 lower than the previous day. The implied volatity was 1.10, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD