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 1280 CE
Delta: 0.50 Vega: 1.54 Theta: -0.57 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	1265.80	26.75 ₹ 16,718.75	-9.35 -5843.75	17.67	425 2,65,625	121 75,625	175 1,09,375
23 Dec	1283.50	36 ₹ 22,500	-2 -1250.00	17.80	58 36,250	4 2,500	55 34,375
22 Dec	1283.40	38.05 ₹ 23,781.25	4.75 2968.75	18.66	62 38,750	-1 -625	51 31,875
19 Dec	1278.20	33.7 ₹ 21,062.5	-1.4 -875.00	15.83	60 37,500	-17 -10,625	52 32,500
18 Dec	1280.00	35.3 ₹ 22,062.5	3.85 2406.25	16.52	22 13,750	8 5,000	68 42,500
17 Dec	1272.00	31.45 ₹ 19,656.25	-5.1 -3187.50	16.62	16 10,000	11 6,875	58 36,250
16 Dec	1276.90	36.55 ₹ 22,843.75	-2.4 -1500.00	19.14	7 4,375	2 1,250	45 28,125
15 Dec	1280.60	38.95 ₹ 24,343.75	0.9 562.50	18.54	15 9,375	10 6,250	41 25,625
12 Dec	1279.30	38.05 ₹ 23,781.25	1.05 656.25	16.29	6 3,750	-1 -625	31 19,375
11 Dec	1273.50	37 ₹ 23,125	7.4 4625.00	17.08	22 13,750	13 8,125	31 19,375
10 Dec	1250.80	29.6 ₹ 18,500	2.6 1625.00	20.18	11 6,875	-4 -2,500	17 10,625
9 Dec	1246.20	27 ₹ 16,875	-12 -7500.00	18.48	17 10,625	11 6,875	23 14,375
8 Dec	1266.50	39 ₹ 24,375	-1 -625.00	19.71	1 625	0 0	11 6,875
5 Dec	1275.20	40 ₹ 25,000	-2.95 -1843.75	16.94	1 625	0 0	10 6,250
4 Dec	1277.60	42.4 ₹ 26,500	5.95 3718.75	-	0 0	5 3,125	0 0
3 Dec	1280.70	42.4 ₹ 26,500	5.95 3718.75	16.23	11 6,875	5 3,125	10 6,250
2 Dec	1275.20	36.45 ₹ 22,781.25	0 0.00	13.99	2 1,250	0 0	6 3,750
1 Dec	1260.10	36.45 ₹ 22,781.25	3.45 2156.25	18.55	2 1,250	-1 -625	5 3,125
28 Nov	1258.80	33 ₹ 20,625	1.1 687.50	-	0 0	0 0	0 0
27 Nov	1249.30	33 ₹ 20,625	1.1 687.50	-	0 0	0 0	0 0
26 Nov	1248.00	33 ₹ 20,625	1.1 687.50	-	0 0	0 0	0 0
25 Nov	1236.10	33 ₹ 20,625	1.1 687.50	-	0 0	0 0	0 0
24 Nov	1226.20	33 ₹ 20,625	1.1 687.50	-	0 0	0 0	0 0
19 Nov	1250.20	33 ₹ 20,625	1.1 687.50	16.54	1 625	0 0	5 3,125
13 Nov	1234.90	31.9 ₹ 19,937.5	8 5000.00	18.20	5 3,125	-2 -1,250	8 5,000

11 Nov	1211.50	23.9 ₹ 14,937.5	0.3 187.50	18.12	4 2,500	-1 -625	10 6,250
10 Nov	1198.70	23.6 ₹ 14,750	-0.1 -62.50	-	0 0	0 0	0 0
7 Nov	1205.40	23.6 ₹ 14,750	-0.1 -62.50	-	0 0	0 0	0 0
6 Nov	1205.20	23.6 ₹ 14,750	-0.1 -62.50	-	0 0	0 0	0 0
3 Nov	1196.00	23.6 ₹ 14,750	-0.1 -62.50	-	0 0	1 625	0 0
31 Oct	1197.60	23.6 ₹ 14,750	-0.1 -62.50	-	1 625	0 0	10 6,250
30 Oct	1202.20	23.7 ₹ 14,812.5	-54.4 -34000.00	17.69	10 6,250	5 3,125	5 3,125

For Dr. Reddy S Laboratories - strike price 1280 expiring on 27JAN2026

Delta for 1280 CE is 0.50

Historical price for 1280 CE is as follows

On 24 Dec DRREDDY was trading at 1265.80. The strike last trading price was 26.75, which was -9.35 lower than the previous day. The implied volatity was 17.67, the open interest changed by 121 which increased total open position to 175

On 23 Dec DRREDDY was trading at 1283.50. The strike last trading price was 36, which was -2 lower than the previous day. The implied volatity was 17.80, the open interest changed by 4 which increased total open position to 55

On 22 Dec DRREDDY was trading at 1283.40. The strike last trading price was 38.05, which was 4.75 higher than the previous day. The implied volatity was 18.66, the open interest changed by -1 which decreased total open position to 51

On 19 Dec DRREDDY was trading at 1278.20. The strike last trading price was 33.7, which was -1.4 lower than the previous day. The implied volatity was 15.83, the open interest changed by -17 which decreased total open position to 52

On 18 Dec DRREDDY was trading at 1280.00. The strike last trading price was 35.3, which was 3.85 higher than the previous day. The implied volatity was 16.52, the open interest changed by 8 which increased total open position to 68

On 17 Dec DRREDDY was trading at 1272.00. The strike last trading price was 31.45, which was -5.1 lower than the previous day. The implied volatity was 16.62, the open interest changed by 11 which increased total open position to 58

On 16 Dec DRREDDY was trading at 1276.90. The strike last trading price was 36.55, which was -2.4 lower than the previous day. The implied volatity was 19.14, the open interest changed by 2 which increased total open position to 45

On 15 Dec DRREDDY was trading at 1280.60. The strike last trading price was 38.95, which was 0.9 higher than the previous day. The implied volatity was 18.54, the open interest changed by 10 which increased total open position to 41

On 12 Dec DRREDDY was trading at 1279.30. The strike last trading price was 38.05, which was 1.05 higher than the previous day. The implied volatity was 16.29, the open interest changed by -1 which decreased total open position to 31

On 11 Dec DRREDDY was trading at 1273.50. The strike last trading price was 37, which was 7.4 higher than the previous day. The implied volatity was 17.08, the open interest changed by 13 which increased total open position to 31

On 10 Dec DRREDDY was trading at 1250.80. The strike last trading price was 29.6, which was 2.6 higher than the previous day. The implied volatity was 20.18, the open interest changed by -4 which decreased total open position to 17

On 9 Dec DRREDDY was trading at 1246.20. The strike last trading price was 27, which was -12 lower than the previous day. The implied volatity was 18.48, the open interest changed by 11 which increased total open position to 23

On 8 Dec DRREDDY was trading at 1266.50. The strike last trading price was 39, which was -1 lower than the previous day. The implied volatity was 19.71, the open interest changed by 0 which decreased total open position to 11

On 5 Dec DRREDDY was trading at 1275.20. The strike last trading price was 40, which was -2.95 lower than the previous day. The implied volatity was 16.94, the open interest changed by 0 which decreased total open position to 10

On 4 Dec DRREDDY was trading at 1277.60. The strike last trading price was 42.4, which was 5.95 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 3 Dec DRREDDY was trading at 1280.70. The strike last trading price was 42.4, which was 5.95 higher than the previous day. The implied volatity was 16.23, the open interest changed by 5 which increased total open position to 10

On 2 Dec DRREDDY was trading at 1275.20. The strike last trading price was 36.45, which was 0 lower than the previous day. The implied volatity was 13.99, the open interest changed by 0 which decreased total open position to 6

On 1 Dec DRREDDY was trading at 1260.10. The strike last trading price was 36.45, which was 3.45 higher than the previous day. The implied volatity was 18.55, the open interest changed by -1 which decreased total open position to 5

On 28 Nov DRREDDY was trading at 1258.80. The strike last trading price was 33, which was 1.1 higher 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 33, which was 1.1 higher 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 33, which was 1.1 higher 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 33, which was 1.1 higher 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 33, which was 1.1 higher 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 33, which was 1.1 higher than the previous day. The implied volatity was 16.54, the open interest changed by 0 which decreased total open position to 5

On 13 Nov DRREDDY was trading at 1234.90. The strike last trading price was 31.9, which was 8 higher than the previous day. The implied volatity was 18.20, the open interest changed by -2 which decreased total open position to 8

On 11 Nov DRREDDY was trading at 1211.50. The strike last trading price was 23.9, which was 0.3 higher than the previous day. The implied volatity was 18.12, the open interest changed by -1 which decreased total open position to 10

On 10 Nov DRREDDY was trading at 1198.70. The strike last trading price was 23.6, which was -0.1 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 23.6, which was -0.1 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 23.6, which was -0.1 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 23.6, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 31 Oct DRREDDY was trading at 1197.60. The strike last trading price was 23.6, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 30 Oct DRREDDY was trading at 1202.20. The strike last trading price was 23.7, which was -54.4 lower than the previous day. The implied volatity was 17.69, the open interest changed by 5 which increased total open position to 5

DRREDDY 27JAN2026 1280 PE
Delta: -0.49 Vega: 1.54 Theta: -0.29 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	1265.80	32.25 ₹ 20,156.25	7.85 4906.25	20.56	109 68,125	30 18,750	93 58,125
23 Dec	1283.50	24.4 ₹ 15,250	1.05 656.25	19.81	41 25,625	19 11,875	63 39,375
22 Dec	1283.40	24 ₹ 15,000	-4 -2500.00	19.43	47 29,375	34 21,250	45 28,125
19 Dec	1278.20	28 ₹ 17,500	-21.35 -13343.75	20.73	13 8,125	10 6,250	10 6,250
18 Dec	1280.00	49.35 ₹ 30,843.75	0 0.00	1.03	0 0	0 0	0 0
17 Dec	1272.00	49.35 ₹ 30,843.75	0 0.00	0.46	0 0	0 0	0 0
16 Dec	1276.90	49.35 ₹ 30,843.75	0 0.00	0.52	0 0	0 0	0 0
15 Dec	1280.60	49.35 ₹ 30,843.75	0 0.00	1.04	0 0	0 0	0 0
12 Dec	1279.30	49.35 ₹ 30,843.75	0 0.00	1.11	0 0	0 0	0 0
11 Dec	1273.50	49.35 ₹ 30,843.75	0 0.00	0.77	0 0	0 0	0 0
10 Dec	1250.80	49.35 ₹ 30,843.75	0 0.00	-	0 0	0 0	0 0
9 Dec	1246.20	49.35 ₹ 30,843.75	0 0.00	-	0 0	0 0	0 0
8 Dec	1266.50	49.35 ₹ 30,843.75	0 0.00	0.32	0 0	0 0	0 0
5 Dec	1275.20	49.35 ₹ 30,843.75	0 0.00	0.93	0 0	0 0	0 0
4 Dec	1277.60	49.35 ₹ 30,843.75	0 0.00	1.10	0 0	0 0	0 0
3 Dec	1280.70	49.35 ₹ 30,843.75	0 0.00	1.11	0 0	0 0	0 0
2 Dec	1275.20	49.35 ₹ 30,843.75	0 0.00	0.98	0 0	0 0	0 0
1 Dec	1260.10	49.35 ₹ 30,843.75	0 0.00	-	0 0	0 0	0 0
28 Nov	1258.80	49.35 ₹ 30,843.75	0 0.00	-	0 0	0 0	0 0
27 Nov	1249.30	49.35 ₹ 30,843.75	0 0.00	-	0 0	0 0	0 0
26 Nov	1248.00	49.35 ₹ 30,843.75	0 0.00	-	0 0	0 0	0 0
25 Nov	1236.10	49.35 ₹ 30,843.75	0 0.00	-	0 0	0 0	0 0
24 Nov	1226.20	49.35 ₹ 30,843.75	0 0.00	-	0 0	0 0	0 0
19 Nov	1250.20	49.35 ₹ 30,843.75	0 0.00	-	0 0	0 0	0 0
13 Nov	1234.90	49.35 ₹ 30,843.75	0 0.00	-	0 0	0 0	0 0
11 Nov	1211.50	49.35 ₹ 30,843.75	0 0.00	-	0 0	0 0	0 0
10 Nov	1198.70	49.35 ₹ 30,843.75	0 0.00	-	0 0	0 0	0 0
7 Nov	1205.40	49.35 ₹ 30,843.75	0 0.00	-	0 0	0 0	0 0
6 Nov	1205.20	49.35 ₹ 30,843.75	0 0.00	-	0 0	0 0	0 0
3 Nov	1196.00	49.35 ₹ 30,843.75	0 0.00	-	0 0	0 0	0 0
31 Oct	1197.60	49.35 ₹ 30,843.75	0 0.00	-	0 0	0 0	0 0
30 Oct	1202.20	49.35 ₹ 30,843.75	0 0.00	-	0 0	0 0	0 0

For Dr. Reddy S Laboratories - strike price 1280 expiring on 27JAN2026

Delta for 1280 PE is -0.49

Historical price for 1280 PE is as follows

On 24 Dec DRREDDY was trading at 1265.80. The strike last trading price was 32.25, which was 7.85 higher than the previous day. The implied volatity was 20.56, the open interest changed by 30 which increased total open position to 93

On 23 Dec DRREDDY was trading at 1283.50. The strike last trading price was 24.4, which was 1.05 higher than the previous day. The implied volatity was 19.81, the open interest changed by 19 which increased total open position to 63

On 22 Dec DRREDDY was trading at 1283.40. The strike last trading price was 24, which was -4 lower than the previous day. The implied volatity was 19.43, the open interest changed by 34 which increased total open position to 45

On 19 Dec DRREDDY was trading at 1278.20. The strike last trading price was 28, which was -21.35 lower than the previous day. The implied volatity was 20.73, the open interest changed by 10 which increased total open position to 10

On 18 Dec DRREDDY was trading at 1280.00. The strike last trading price was 49.35, which was 0 lower than the previous day. The implied volatity was 1.03, 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 49.35, which was 0 lower than the previous day. The implied volatity was 0.46, 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 49.35, which was 0 lower than the previous day. The implied volatity was 0.52, 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 49.35, which was 0 lower than the previous day. The implied volatity was 1.04, 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 49.35, which was 0 lower than the previous day. The implied volatity was 1.11, 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 49.35, which was 0 lower than the previous day. The implied volatity was 0.77, 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 49.35, 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 9 Dec DRREDDY was trading at 1246.20. The strike last trading price was 49.35, 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 8 Dec DRREDDY was trading at 1266.50. The strike last trading price was 49.35, which was 0 lower than the previous day. The implied volatity was 0.32, 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 49.35, which was 0 lower than the previous day. The implied volatity was 0.93, 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 49.35, 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

On 3 Dec DRREDDY was trading at 1280.70. The strike last trading price was 49.35, which was 0 lower than the previous day. The implied volatity was 1.11, 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 49.35, 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 1 Dec DRREDDY was trading at 1260.10. The strike last trading price was 49.35, 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 28 Nov DRREDDY was trading at 1258.80. The strike last trading price was 49.35, 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 27 Nov DRREDDY was trading at 1249.30. The strike last trading price was 49.35, 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 26 Nov DRREDDY was trading at 1248.00. The strike last trading price was 49.35, 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 25 Nov DRREDDY was trading at 1236.10. The strike last trading price was 49.35, 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 24 Nov DRREDDY was trading at 1226.20. The strike last trading price was 49.35, 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 49.35, 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 49.35, 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 49.35, 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 49.35, 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 49.35, 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 49.35, 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 49.35, 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 49.35, 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 49.35, 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

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