DRREDDY

Dr. Reddy S Laboratories

1275.1 -2.50 (-0.20%)

L: 1272.6 H: 1282.8

Back to Option Chain

Historical option data for DRREDDY
05 Dec 2025 02:45 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 1270 CE
Delta: 0.63 Vega: 1.26 Theta: -0.55 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	1275.10	25.25 ₹ 15,781.25	-6.4 -4000.00	13.21	193 1,20,625	-29 -18,125	282 1,76,250
4 Dec	1277.60	32.15 ₹ 20,093.75	0.9 562.50	16.50	480 3,00,000	35 21,875	320 2,00,000
3 Dec	1280.70	31.1 ₹ 19,437.5	0.5 312.50	14.47	1,293 8,08,125	-99 -61,875	291 1,81,875
2 Dec	1275.20	32.25 ₹ 20,156.25	10.1 6312.50	16.59	1,646 10,28,750	54 33,750	419 2,61,875
1 Dec	1260.10	22 ₹ 13,750	-1.75 -1093.75	15.58	614 3,83,750	58 36,250	366 2,28,750
28 Nov	1258.80	23.1 ₹ 14,437.5	3.6 2250.00	16.05	426 2,66,250	188 1,17,500	308 1,92,500
27 Nov	1249.30	19.7 ₹ 12,312.5	-1.1 -687.50	15.87	151 94,375	21 13,125	119 74,375
26 Nov	1248.00	20.6 ₹ 12,875	2.85 1781.25	16.93	121 75,625	6 3,750	98 61,250
25 Nov	1236.10	17.8 ₹ 11,125	2.1 1312.50	17.76	237 1,48,125	72 45,000	94 58,750
24 Nov	1226.20	14.7 ₹ 9,187.5	-55.35 -34593.75	18.25	46 28,750	21 13,125	21 13,125
21 Nov	1243.90	70.05 ₹ 43,781.25	0 0.00	1.00	0 0	0 0	0 0
20 Nov	1248.60	70.05 ₹ 43,781.25	0 0.00	0.62	0 0	0 0	0 0
19 Nov	1250.20	70.05 ₹ 43,781.25	0 0.00	0.42	0 0	0 0	0 0
18 Nov	1243.80	70.05 ₹ 43,781.25	0 0.00	0.98	0 0	0 0	0 0
17 Nov	1244.40	70.05 ₹ 43,781.25	0 0.00	0.81	0 0	0 0	0 0
14 Nov	1246.00	70.05 ₹ 43,781.25	0 0.00	0.40	0 0	0 0	0 0
13 Nov	1234.90	70.05 ₹ 43,781.25	0 0.00	1.33	0 0	0 0	0 0
12 Nov	1229.60	70.05 ₹ 43,781.25	0 0.00	1.46	0 0	0 0	0 0
11 Nov	1211.50	70.05 ₹ 43,781.25	0 0.00	2.51	0 0	0 0	0 0
10 Nov	1198.70	70.05 ₹ 43,781.25	0 0.00	3.36	0 0	0 0	0 0
7 Nov	1205.40	70.05 ₹ 43,781.25	0 0.00	2.70	0 0	0 0	0 0
6 Nov	1205.20	70.05 ₹ 43,781.25	0 0.00	2.84	0 0	0 0	0 0

4 Nov	1200.00	70.05 ₹ 43,781.25	0 0.00	3.12	0 0	0 0	0 0
3 Nov	1196.00	70.05 ₹ 43,781.25	0 0.00	3.05	0 0	0 0	0 0
31 Oct	1197.60	70.05 ₹ 43,781.25	0 0.00	-	0 0	0 0	0 0
30 Oct	1202.20	70.05 ₹ 43,781.25	0 0.00	2.57	0 0	0 0	0 0
29 Oct	1250.90	70.05 ₹ 43,781.25	0 0.00	-	0 0	0 0	0 0

For Dr. Reddy S Laboratories - strike price 1270 expiring on 30DEC2025

Delta for 1270 CE is 0.63

Historical price for 1270 CE is as follows

On 5 Dec DRREDDY was trading at 1275.10. The strike last trading price was 25.25, which was -6.4 lower than the previous day. The implied volatity was 13.21, the open interest changed by -29 which decreased total open position to 282

On 4 Dec DRREDDY was trading at 1277.60. The strike last trading price was 32.15, which was 0.9 higher than the previous day. The implied volatity was 16.50, the open interest changed by 35 which increased total open position to 320

On 3 Dec DRREDDY was trading at 1280.70. The strike last trading price was 31.1, which was 0.5 higher than the previous day. The implied volatity was 14.47, the open interest changed by -99 which decreased total open position to 291

On 2 Dec DRREDDY was trading at 1275.20. The strike last trading price was 32.25, which was 10.1 higher than the previous day. The implied volatity was 16.59, the open interest changed by 54 which increased total open position to 419

On 1 Dec DRREDDY was trading at 1260.10. The strike last trading price was 22, which was -1.75 lower than the previous day. The implied volatity was 15.58, the open interest changed by 58 which increased total open position to 366

On 28 Nov DRREDDY was trading at 1258.80. The strike last trading price was 23.1, which was 3.6 higher than the previous day. The implied volatity was 16.05, the open interest changed by 188 which increased total open position to 308

On 27 Nov DRREDDY was trading at 1249.30. The strike last trading price was 19.7, which was -1.1 lower than the previous day. The implied volatity was 15.87, the open interest changed by 21 which increased total open position to 119

On 26 Nov DRREDDY was trading at 1248.00. The strike last trading price was 20.6, which was 2.85 higher than the previous day. The implied volatity was 16.93, the open interest changed by 6 which increased total open position to 98

On 25 Nov DRREDDY was trading at 1236.10. The strike last trading price was 17.8, which was 2.1 higher than the previous day. The implied volatity was 17.76, the open interest changed by 72 which increased total open position to 94

On 24 Nov DRREDDY was trading at 1226.20. The strike last trading price was 14.7, which was -55.35 lower than the previous day. The implied volatity was 18.25, the open interest changed by 21 which increased total open position to 21

On 21 Nov DRREDDY was trading at 1243.90. The strike last trading price was 70.05, which was 0 lower than the previous day. The implied volatity was 1.00, 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 70.05, which was 0 lower than the previous day. The implied volatity was 0.62, 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 70.05, which was 0 lower than the previous day. The implied volatity was 0.42, 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 70.05, which was 0 lower than the previous day. The implied volatity was 0.98, 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 70.05, which was 0 lower than the previous day. The implied volatity was 0.81, 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 70.05, which was 0 lower than the previous day. The implied volatity was 0.40, 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 70.05, which was 0 lower than the previous day. The implied volatity was 1.33, 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 70.05, which was 0 lower than the previous day. The implied volatity was 1.46, 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 70.05, which was 0 lower than the previous day. The implied volatity was 2.51, 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 70.05, which was 0 lower than the previous day. The implied volatity was 3.36, 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 70.05, which was 0 lower than the previous day. The implied volatity was 2.70, 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 70.05, which was 0 lower than the previous day. The implied volatity was 2.84, 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 70.05, which was 0 lower than the previous day. The implied volatity was 3.12, 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 70.05, which was 0 lower than the previous day. The implied volatity was 3.05, 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 70.05, 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 30 Oct DRREDDY was trading at 1202.20. The strike last trading price was 70.05, which was 0 lower than the previous day. The implied volatity was 2.57, 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 70.05, 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 30DEC2025 1270 PE
Delta: -0.39 Vega: 1.28 Theta: -0.27 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	1275.10	15.3 ₹ 9,562.5	-1 -625.00	16.22	270 1,68,750	42 26,250	224 1,40,000
4 Dec	1277.60	15.6 ₹ 9,750	-2.6 -1625.00	17.25	648 4,05,000	22 13,750	183 1,14,375
3 Dec	1280.70	18.95 ₹ 11,843.75	0.65 406.25	19.99	753 4,70,625	2 1,250	157 98,125
2 Dec	1275.20	18.15 ₹ 11,343.75	-8.9 -5562.50	18.15	566 3,53,750	122 76,250	157 98,125
1 Dec	1260.10	27.4 ₹ 17,125	-3.1 -1937.50	19.29	72 45,000	15 9,375	36 22,500
28 Nov	1258.80	29.15 ₹ 18,218.75	-5.2 -3250.00	19.10	5 3,125	2 1,250	22 13,750
27 Nov	1249.30	34.5 ₹ 21,562.5	1.25 781.25	19.85	25 15,625	-2 -1,250	21 13,125
26 Nov	1248.00	34.1 ₹ 21,312.5	-16.85 -10531.25	18.45	24 15,000	20 12,500	23 14,375
25 Nov	1236.10	50.95 ₹ 31,843.75	13.6 8500.00	-	0 0	3 1,875	0 0
24 Nov	1226.20	50.95 ₹ 31,843.75	13.6 8500.00	20.19	7 4,375	3 1,875	3 1,875
21 Nov	1243.90	37.35 ₹ 23,343.75	0 0.00	-	0 0	0 0	0 0
20 Nov	1248.60	37.35 ₹ 23,343.75	0 0.00	-	0 0	0 0	0 0
19 Nov	1250.20	37.35 ₹ 23,343.75	0 0.00	-	0 0	0 0	0 0
18 Nov	1243.80	37.35 ₹ 23,343.75	0 0.00	-	0 0	0 0	0 0
17 Nov	1244.40	37.35 ₹ 23,343.75	0 0.00	-	0 0	0 0	0 0
14 Nov	1246.00	37.35 ₹ 23,343.75	0 0.00	-	0 0	0 0	0 0
13 Nov	1234.90	37.35 ₹ 23,343.75	0 0.00	-	0 0	0 0	0 0
12 Nov	1229.60	37.35 ₹ 23,343.75	0 0.00	-	0 0	0 0	0 0
11 Nov	1211.50	37.35 ₹ 23,343.75	0 0.00	-	0 0	0 0	0 0
10 Nov	1198.70	37.35 ₹ 23,343.75	0 0.00	-	0 0	0 0	0 0
7 Nov	1205.40	37.35 ₹ 23,343.75	0 0.00	-	0 0	0 0	0 0
6 Nov	1205.20	37.35 ₹ 23,343.75	0 0.00	-	0 0	0 0	0 0
4 Nov	1200.00	37.35 ₹ 23,343.75	0 0.00	-	0 0	0 0	0 0
3 Nov	1196.00	37.35 ₹ 23,343.75	0 0.00	-	0 0	0 0	0 0
31 Oct	1197.60	37.35 ₹ 23,343.75	0 0.00	-	0 0	0 0	0 0
30 Oct	1202.20	37.35 ₹ 23,343.75	0 0.00	-	0 0	0 0	0 0
29 Oct	1250.90	37.35 ₹ 23,343.75	0 0.00	0.59	0 0	0 0	0 0

For Dr. Reddy S Laboratories - strike price 1270 expiring on 30DEC2025

Delta for 1270 PE is -0.39

Historical price for 1270 PE is as follows

On 5 Dec DRREDDY was trading at 1275.10. The strike last trading price was 15.3, which was -1 lower than the previous day. The implied volatity was 16.22, the open interest changed by 42 which increased total open position to 224

On 4 Dec DRREDDY was trading at 1277.60. The strike last trading price was 15.6, which was -2.6 lower than the previous day. The implied volatity was 17.25, the open interest changed by 22 which increased total open position to 183

On 3 Dec DRREDDY was trading at 1280.70. The strike last trading price was 18.95, which was 0.65 higher than the previous day. The implied volatity was 19.99, the open interest changed by 2 which increased total open position to 157

On 2 Dec DRREDDY was trading at 1275.20. The strike last trading price was 18.15, which was -8.9 lower than the previous day. The implied volatity was 18.15, the open interest changed by 122 which increased total open position to 157

On 1 Dec DRREDDY was trading at 1260.10. The strike last trading price was 27.4, which was -3.1 lower than the previous day. The implied volatity was 19.29, the open interest changed by 15 which increased total open position to 36

On 28 Nov DRREDDY was trading at 1258.80. The strike last trading price was 29.15, which was -5.2 lower than the previous day. The implied volatity was 19.10, the open interest changed by 2 which increased total open position to 22

On 27 Nov DRREDDY was trading at 1249.30. The strike last trading price was 34.5, which was 1.25 higher than the previous day. The implied volatity was 19.85, the open interest changed by -2 which decreased total open position to 21

On 26 Nov DRREDDY was trading at 1248.00. The strike last trading price was 34.1, which was -16.85 lower than the previous day. The implied volatity was 18.45, the open interest changed by 20 which increased total open position to 23

On 25 Nov DRREDDY was trading at 1236.10. The strike last trading price was 50.95, which was 13.6 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 24 Nov DRREDDY was trading at 1226.20. The strike last trading price was 50.95, which was 13.6 higher than the previous day. The implied volatity was 20.19, the open interest changed by 3 which increased total open position to 3

On 21 Nov DRREDDY was trading at 1243.90. The strike last trading price was 37.35, 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 37.35, 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 37.35, 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 37.35, 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 37.35, 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 37.35, 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 37.35, 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 37.35, 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 37.35, 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 37.35, 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 37.35, 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 37.35, 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 37.35, 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 37.35, 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 37.35, 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 37.35, 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 37.35, which was 0 lower than the previous day. The implied volatity was 0.59, 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