DRREDDY

Dr. Reddy S Laboratories

1265.8 -17.70 (-1.38%)

L: 1252.4 H: 1285.1

Back to Option Chain

Historical option data for DRREDDY
24 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 27-JAN-2026 1270 CE
Delta: 0.56 Vega: 1.52 Theta: -0.60 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	1265.80	33 ₹ 20,625	-9.75 -6093.75	18.44	77 48,125	26 16,250	29 18,125
23 Dec	1283.50	42.75 ₹ 26,718.75	7.75 4843.75	-	0 0	1 625	0 0
22 Dec	1283.40	42.75 ₹ 26,718.75	7.75 4843.75	17.86	4 2,500	1 625	3 1,875
19 Dec	1278.20	35 ₹ 21,875	-3 -1875.00	12.78	2 1,250	0 0	2 1,250
18 Dec	1280.00	38 ₹ 23,750	-4.3 -2687.50	15.79	1 625	0 0	1 625
17 Dec	1272.00	42.3 ₹ 26,437.5	0.9 562.50	20.06	1 625	0 0	0 0
16 Dec	1276.90	41.4 ₹ 25,875	0 0.00	-	0 0	0 0	0 0
15 Dec	1280.60	41.4 ₹ 25,875	0 0.00	-	0 0	0 0	0 0
12 Dec	1279.30	41.4 ₹ 25,875	0 0.00	-	0 0	0 0	0 0
11 Dec	1273.50	41.4 ₹ 25,875	0 0.00	-	0 0	0 0	0 0
10 Dec	1250.80	41.4 ₹ 25,875	0 0.00	0.44	0 0	0 0	0 0
9 Dec	1246.20	41.4 ₹ 25,875	0 0.00	0.41	0 0	0 0	0 0
8 Dec	1266.50	41.4 ₹ 25,875	0 0.00	-	0 0	0 0	0 0
5 Dec	1275.20	41.4 ₹ 25,875	0 0.00	-	0 0	0 0	0 0
4 Dec	1277.60	41.4 ₹ 25,875	0 0.00	-	0 0	0 0	0 0
3 Dec	1280.70	41.4 ₹ 25,875	0 0.00	-	0 0	0 0	0 0
2 Dec	1275.20	41.4 ₹ 25,875	0 0.00	-	0 0	0 0	0 0

1 Dec	1260.10	41.4 ₹ 25,875	0 0.00	-	0 0	0 0	0 0
28 Nov	1258.80	41.4 ₹ 25,875	0 0.00	-	0 0	0 0	0 0
27 Nov	1249.30	41.4 ₹ 25,875	0 0.00	-	0 0	0 0	0 0
26 Nov	1248.00	41.4 ₹ 25,875	0 0.00	0.13	0 0	0 0	0 0

For Dr. Reddy S Laboratories - strike price 1270 expiring on 27JAN2026

Delta for 1270 CE is 0.56

Historical price for 1270 CE is as follows

On 24 Dec DRREDDY was trading at 1265.80. The strike last trading price was 33, which was -9.75 lower than the previous day. The implied volatity was 18.44, the open interest changed by 26 which increased total open position to 29

On 23 Dec DRREDDY was trading at 1283.50. The strike last trading price was 42.75, which was 7.75 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 22 Dec DRREDDY was trading at 1283.40. The strike last trading price was 42.75, which was 7.75 higher than the previous day. The implied volatity was 17.86, the open interest changed by 1 which increased total open position to 3

On 19 Dec DRREDDY was trading at 1278.20. The strike last trading price was 35, which was -3 lower than the previous day. The implied volatity was 12.78, the open interest changed by 0 which decreased total open position to 2

On 18 Dec DRREDDY was trading at 1280.00. The strike last trading price was 38, which was -4.3 lower than the previous day. The implied volatity was 15.79, the open interest changed by 0 which decreased total open position to 1

On 17 Dec DRREDDY was trading at 1272.00. The strike last trading price was 42.3, which was 0.9 higher than the previous day. The implied volatity was 20.06, 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 41.4, 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 41.4, 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 41.4, 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 41.4, 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 41.4, which was 0 lower than the previous day. The implied volatity was 0.44, 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 41.4, which was 0 lower than the previous day. The implied volatity was 0.41, 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 41.4, 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 41.4, 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 41.4, 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 41.4, 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 41.4, 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 41.4, 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 41.4, 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 41.4, 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 41.4, which was 0 lower than the previous day. The implied volatity was 0.13, the open interest changed by 0 which decreased total open position to 0

DRREDDY 27JAN2026 1270 PE
Delta: -0.44 Vega: 1.53 Theta: -0.30 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	1265.80	27.55 ₹ 17,218.75	1.4 875.00	20.68	19 11,875	12 7,500	17 10,625
23 Dec	1283.50	26.15 ₹ 16,343.75	-3.5 -2187.50	-	0 0	1 625	0 0
22 Dec	1283.40	26.15 ₹ 16,343.75	-3.5 -2187.50	23.11	1 625	0 0	4 2,500
19 Dec	1278.20	29.65 ₹ 18,531.25	2.2 1375.00	-	0 0	0 0	4 2,500
18 Dec	1280.00	29.65 ₹ 18,531.25	2.2 1375.00	23.80	1 625	0 0	3 1,875
17 Dec	1272.00	27.45 ₹ 17,156.25	0 0.00	20.61	1 625	0 0	2 1,250
16 Dec	1276.90	27.45 ₹ 17,156.25	-34.55 -21593.75	-	0 0	0 0	2 1,250
15 Dec	1280.60	27.45 ₹ 17,156.25	-34.55 -21593.75	-	0 0	0 0	0 0
12 Dec	1279.30	27.45 ₹ 17,156.25	-34.55 -21593.75	-	0 0	0 0	2 1,250
11 Dec	1273.50	27.45 ₹ 17,156.25	-34.55 -21593.75	20.51	3 1,875	2 1,250	2 1,250
10 Dec	1250.80	62 ₹ 38,750	0 0.00	-	0 0	0 0	0 0
9 Dec	1246.20	62 ₹ 38,750	0 0.00	-	0 0	0 0	0 0
8 Dec	1266.50	62 ₹ 38,750	0 0.00	1.22	0 0	0 0	0 0
5 Dec	1275.20	62 ₹ 38,750	0 0.00	1.44	0 0	0 0	0 0
4 Dec	1277.60	62 ₹ 38,750	0 0.00	1.63	0 0	0 0	0 0
3 Dec	1280.70	62 ₹ 38,750	0 0.00	1.60	0 0	0 0	0 0
2 Dec	1275.20	62 ₹ 38,750	0 0.00	1.43	0 0	0 0	0 0
1 Dec	1260.10	62 ₹ 38,750	0 0.00	0.60	0 0	0 0	0 0
28 Nov	1258.80	62 ₹ 38,750	0 0.00	0.58	0 0	0 0	0 0
27 Nov	1249.30	62 ₹ 38,750	0 0.00	0.05	0 0	0 0	0 0
26 Nov	1248.00	62 ₹ 38,750	0 0.00	-	0 0	0 0	0 0

For Dr. Reddy S Laboratories - strike price 1270 expiring on 27JAN2026

Delta for 1270 PE is -0.44

Historical price for 1270 PE is as follows

On 24 Dec DRREDDY was trading at 1265.80. The strike last trading price was 27.55, which was 1.4 higher than the previous day. The implied volatity was 20.68, the open interest changed by 12 which increased total open position to 17

On 23 Dec DRREDDY was trading at 1283.50. The strike last trading price was 26.15, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 22 Dec DRREDDY was trading at 1283.40. The strike last trading price was 26.15, which was -3.5 lower than the previous day. The implied volatity was 23.11, the open interest changed by 0 which decreased total open position to 4

On 19 Dec DRREDDY was trading at 1278.20. The strike last trading price was 29.65, which was 2.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 18 Dec DRREDDY was trading at 1280.00. The strike last trading price was 29.65, which was 2.2 higher than the previous day. The implied volatity was 23.80, the open interest changed by 0 which decreased total open position to 3

On 17 Dec DRREDDY was trading at 1272.00. The strike last trading price was 27.45, which was 0 lower than the previous day. The implied volatity was 20.61, the open interest changed by 0 which decreased total open position to 2

On 16 Dec DRREDDY was trading at 1276.90. The strike last trading price was 27.45, which was -34.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 15 Dec DRREDDY was trading at 1280.60. The strike last trading price was 27.45, which was -34.55 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 27.45, which was -34.55 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 27.45, which was -34.55 lower than the previous day. The implied volatity was 20.51, the open interest changed by 2 which increased total open position to 2

On 10 Dec DRREDDY was trading at 1250.80. The strike last trading price was 62, 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 62, 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 62, which was 0 lower than the previous day. The implied volatity was 1.22, 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 62, which was 0 lower than the previous day. The implied volatity was 1.44, 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 62, which was 0 lower than the previous day. The implied volatity was 1.63, 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 62, which was 0 lower than the previous day. The implied volatity was 1.60, 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 62, which was 0 lower than the previous day. The implied volatity was 1.43, 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 62, which was 0 lower than the previous day. The implied volatity was 0.60, 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 62, which was 0 lower than the previous day. The implied volatity was 0.58, 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 62, which was 0 lower than the previous day. The implied volatity was 0.05, 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 62, 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

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