DRREDDY
Dr. Reddy S Laboratories
Historical option data for DRREDDY
13 May 2026 04:10 PM IST
| DRREDDY 26-May-2026 (12d) 1290 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 May | 1265.30 | 16.95 | -12.05 (-41.55%) | 0 | 6,577 | 15 | 487 | |||||||||
| 12 May | 1270.00 | 28.85 | -1.8499999999999979 (-6.03%) | 0 | 2,020 | 188 | 469 | |||||||||
| 11 May | 1279.90 | 31.8 | -6.150000000000002 (-16.21%) | 32.62 | 1,049 | 81 | 280 | |||||||||
| 8 May | 1293.90 | 37.3 | -7.300000000000004 (-16.37%) | 28.47 | 501 | 35 | 200 | |||||||||
| 7 May | 1307.60 | 43.6 | -2.5 (-5.42%) | 27.55 | 497 | -1 | 167 | |||||||||
| 6 May | 1311.00 | 44.9 | 18.299999999999997 (68.80%) | 26.57 | 1,906 | 15 | 174 | |||||||||
| 5 May | 1271.20 | 27.1 | -8.399999999999999 (-23.66%) | 26.56 | 841 | 47 | 160 | |||||||||
| 4 May | 1287.20 | 35.8 | -49.3 (-57.93%) | 27.1 | 500 | 94 | 109 | |||||||||
| 30 Apr | 1322.90 | 85.1 | -0.8000000000000114 (-0.93%) | - | 0 | 0 | 15 | |||||||||
| 29 Apr | 1329.80 | 85.1 | -0.8000000000000114 (-0.93%) | 28.85 | 0 | 0 | 15 | |||||||||
| 28 Apr | 1354.60 | 85.1 | 17.5 (25.89%) | 28.85 | 44 | 2 | 13 | |||||||||
| 27 Apr | 1334.50 | 67.6 | 13.599999999999994 (25.19%) | 27.22 | 1 | 0 | 11 | |||||||||
| 24 Apr | 1317.10 | 54 | -13.650000000000006 (-20.18%) | 26.97 | 7 | 3 | 10 | |||||||||
|
|
||||||||||||||||
| 23 Apr | 1331.00 | 67.65 | 26.200000000000003 (63.21%) | 27.89 | 28 | 7 | 7 | |||||||||
| 22 Apr | 1217.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 1220.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 1232.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 1235.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 1221.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 1217.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1235.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1232.20 | 0 | 0 (0.00%) | 3.29 | 0 | 0 | 0 | |||||||||
| 9 Apr | 1211.90 | 41.45 | 0 (0.00%) | 3.75 | 0 | 0 | 0 | |||||||||
| 8 Apr | 1191.40 | 41.45 | 0 (0.00%) | 4.94 | 0 | 0 | 0 | |||||||||
| 7 Apr | 1196.10 | 41.45 | 0 (0.00%) | 4.57 | 0 | 0 | 0 | |||||||||
| 6 Apr | 1217.80 | 41.45 | 0 (0.00%) | 3.51 | 0 | 0 | 0 | |||||||||
For Dr. Reddy S Laboratories - strike price 1290 expiring on 26MAY2026
Delta for 1290 CE is 0
Historical price for 1290 CE is as follows
On 13 May DRREDDY was trading at 1265.30. The strike last trading price was 16.95, which was -12.05 lower than the previous day. The implied volatity was 0, the open interest changed by 15 which increased total open position to 487
On 12 May DRREDDY was trading at 1270.00. The strike last trading price was 28.85, which was -1.8499999999999979 lower than the previous day. The implied volatity was 0, the open interest changed by 188 which increased total open position to 469
On 11 May DRREDDY was trading at 1279.90. The strike last trading price was 31.8, which was -6.150000000000002 lower than the previous day. The implied volatity was 32.62, the open interest changed by 81 which increased total open position to 280
On 8 May DRREDDY was trading at 1293.90. The strike last trading price was 37.3, which was -7.300000000000004 lower than the previous day. The implied volatity was 28.47, the open interest changed by 35 which increased total open position to 200
On 7 May DRREDDY was trading at 1307.60. The strike last trading price was 43.6, which was -2.5 lower than the previous day. The implied volatity was 27.55, the open interest changed by -1 which decreased total open position to 167
On 6 May DRREDDY was trading at 1311.00. The strike last trading price was 44.9, which was 18.299999999999997 higher than the previous day. The implied volatity was 26.57, the open interest changed by 15 which increased total open position to 174
On 5 May DRREDDY was trading at 1271.20. The strike last trading price was 27.1, which was -8.399999999999999 lower than the previous day. The implied volatity was 26.56, the open interest changed by 47 which increased total open position to 160
On 4 May DRREDDY was trading at 1287.20. The strike last trading price was 35.8, which was -49.3 lower than the previous day. The implied volatity was 27.1, the open interest changed by 94 which increased total open position to 109
On 30 Apr DRREDDY was trading at 1322.90. The strike last trading price was 85.1, which was -0.8000000000000114 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 29 Apr DRREDDY was trading at 1329.80. The strike last trading price was 85.1, which was -0.8000000000000114 lower than the previous day. The implied volatity was 28.85, the open interest changed by 0 which decreased total open position to 15
On 28 Apr DRREDDY was trading at 1354.60. The strike last trading price was 85.1, which was 17.5 higher than the previous day. The implied volatity was 28.85, the open interest changed by 2 which increased total open position to 13
On 27 Apr DRREDDY was trading at 1334.50. The strike last trading price was 67.6, which was 13.599999999999994 higher than the previous day. The implied volatity was 27.22, the open interest changed by 0 which decreased total open position to 11
On 24 Apr DRREDDY was trading at 1317.10. The strike last trading price was 54, which was -13.650000000000006 lower than the previous day. The implied volatity was 26.97, the open interest changed by 3 which increased total open position to 10
On 23 Apr DRREDDY was trading at 1331.00. The strike last trading price was 67.65, which was 26.200000000000003 higher than the previous day. The implied volatity was 27.89, the open interest changed by 7 which increased total open position to 7
On 22 Apr DRREDDY was trading at 1217.00. The strike last trading price was 0, 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 21 Apr DRREDDY was trading at 1220.60. The strike last trading price was 0, 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 Apr DRREDDY was trading at 1232.60. The strike last trading price was 0, 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 Apr DRREDDY was trading at 1235.70. The strike last trading price was 0, 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 Apr DRREDDY was trading at 1221.40. The strike last trading price was 0, 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 Apr DRREDDY was trading at 1217.80. The strike last trading price was 0, 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 Apr DRREDDY was trading at 1235.90. The strike last trading price was 0, 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 Apr DRREDDY was trading at 1232.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.29, the open interest changed by 0 which decreased total open position to 0
On 9 Apr DRREDDY was trading at 1211.90. The strike last trading price was 41.45, which was 0 lower than the previous day. The implied volatity was 3.75, the open interest changed by 0 which decreased total open position to 0
On 8 Apr DRREDDY was trading at 1191.40. The strike last trading price was 41.45, which was 0 lower than the previous day. The implied volatity was 4.94, the open interest changed by 0 which decreased total open position to 0
On 7 Apr DRREDDY was trading at 1196.10. The strike last trading price was 41.45, which was 0 lower than the previous day. The implied volatity was 4.57, the open interest changed by 0 which decreased total open position to 0
On 6 Apr DRREDDY was trading at 1217.80. The strike last trading price was 41.45, 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
| DRREDDY 26-May-2026 (12d) 1290 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.59
Vega: 0.01
Theta: -0.87
Gamma: 0.00571
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 May | 1265.30 | 37 | -13.799999999999997 (-27.17%) | 28.07 | 2,837 | -15 | 410 |
| 12 May | 1270.00 | 53.2 | 7.400000000000006 (16.16%) | 0 | 772 | 57 | 426 |
| 11 May | 1279.90 | 47.4 | 11.600000000000001 (32.40%) | 0 | 789 | -31 | 371 |
| 8 May | 1293.90 | 34.95 | 3.8500000000000014 (12.38%) | 33.72 | 599 | 8 | 403 |
| 7 May | 1307.60 | 31.5 | 1.9499999999999993 (6.60%) | 34.28 | 978 | 42 | 397 |
| 6 May | 1311.00 | 31 | -16.75 (-35.08%) | 33.79 | 1,483 | 89 | 358 |
| 5 May | 1271.20 | 46.4 | 2.25 (5.10%) | 32.48 | 459 | 1 | 269 |
| 4 May | 1287.20 | 43.3 | 16.449999999999996 (61.27%) | 34.95 | 841 | 123 | 271 |
| 30 Apr | 1322.90 | 27.05 | -0.5500000000000007 (-1.99%) | 29.92 | 272 | 31 | 179 |
| 29 Apr | 1329.80 | 26.8 | 5.400000000000002 (25.23%) | 32.43 | 438 | 80 | 147 |
| 28 Apr | 1354.60 | 22.4 | -9.350000000000001 (-29.45%) | 33.01 | 139 | -10 | 67 |
| 27 Apr | 1334.50 | 32.25 | -10.25 (-24.12%) | 36.32 | 135 | 9 | 77 |
| 24 Apr | 1317.10 | 34.2 | -5.199999999999996 (-13.20%) | 30.76 | 117 | 32 | 68 |
| 23 Apr | 1331.00 | 40 | -22.25 (-35.74%) | 37.17 | 79 | 36 | 36 |
| 22 Apr | 1217.00 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 1220.60 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 1232.60 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 1235.70 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 1221.40 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 1217.80 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 1235.90 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 1232.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 1211.90 | 62.25 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 1191.40 | 62.25 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 1196.10 | 62.25 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 1217.80 | 62.25 | 0 (0.00%) | - | 0 | 0 | 0 |
For Dr. Reddy S Laboratories - strike price 1290 expiring on 26MAY2026
Delta for 1290 PE is -0.59
Historical price for 1290 PE is as follows
On 13 May DRREDDY was trading at 1265.30. The strike last trading price was 37, which was -13.799999999999997 lower than the previous day. The implied volatity was 28.07, the open interest changed by -15 which decreased total open position to 410
On 12 May DRREDDY was trading at 1270.00. The strike last trading price was 53.2, which was 7.400000000000006 higher than the previous day. The implied volatity was 0, the open interest changed by 57 which increased total open position to 426
On 11 May DRREDDY was trading at 1279.90. The strike last trading price was 47.4, which was 11.600000000000001 higher than the previous day. The implied volatity was 0, the open interest changed by -31 which decreased total open position to 371
On 8 May DRREDDY was trading at 1293.90. The strike last trading price was 34.95, which was 3.8500000000000014 higher than the previous day. The implied volatity was 33.72, the open interest changed by 8 which increased total open position to 403
On 7 May DRREDDY was trading at 1307.60. The strike last trading price was 31.5, which was 1.9499999999999993 higher than the previous day. The implied volatity was 34.28, the open interest changed by 42 which increased total open position to 397
On 6 May DRREDDY was trading at 1311.00. The strike last trading price was 31, which was -16.75 lower than the previous day. The implied volatity was 33.79, the open interest changed by 89 which increased total open position to 358
On 5 May DRREDDY was trading at 1271.20. The strike last trading price was 46.4, which was 2.25 higher than the previous day. The implied volatity was 32.48, the open interest changed by 1 which increased total open position to 269
On 4 May DRREDDY was trading at 1287.20. The strike last trading price was 43.3, which was 16.449999999999996 higher than the previous day. The implied volatity was 34.95, the open interest changed by 123 which increased total open position to 271
On 30 Apr DRREDDY was trading at 1322.90. The strike last trading price was 27.05, which was -0.5500000000000007 lower than the previous day. The implied volatity was 29.92, the open interest changed by 31 which increased total open position to 179
On 29 Apr DRREDDY was trading at 1329.80. The strike last trading price was 26.8, which was 5.400000000000002 higher than the previous day. The implied volatity was 32.43, the open interest changed by 80 which increased total open position to 147
On 28 Apr DRREDDY was trading at 1354.60. The strike last trading price was 22.4, which was -9.350000000000001 lower than the previous day. The implied volatity was 33.01, the open interest changed by -10 which decreased total open position to 67
On 27 Apr DRREDDY was trading at 1334.50. The strike last trading price was 32.25, which was -10.25 lower than the previous day. The implied volatity was 36.32, the open interest changed by 9 which increased total open position to 77
On 24 Apr DRREDDY was trading at 1317.10. The strike last trading price was 34.2, which was -5.199999999999996 lower than the previous day. The implied volatity was 30.76, the open interest changed by 32 which increased total open position to 68
On 23 Apr DRREDDY was trading at 1331.00. The strike last trading price was 40, which was -22.25 lower than the previous day. The implied volatity was 37.17, the open interest changed by 36 which increased total open position to 36
On 22 Apr DRREDDY was trading at 1217.00. The strike last trading price was 0, 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 21 Apr DRREDDY was trading at 1220.60. The strike last trading price was 0, 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 Apr DRREDDY was trading at 1232.60. The strike last trading price was 0, 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 Apr DRREDDY was trading at 1235.70. The strike last trading price was 0, 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 Apr DRREDDY was trading at 1221.40. The strike last trading price was 0, 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 Apr DRREDDY was trading at 1217.80. The strike last trading price was 0, 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 Apr DRREDDY was trading at 1235.90. The strike last trading price was 0, 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 Apr DRREDDY was trading at 1232.20. The strike last trading price was 0, 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 Apr DRREDDY was trading at 1211.90. The strike last trading price was 62.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr DRREDDY was trading at 1191.40. The strike last trading price was 62.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr DRREDDY was trading at 1196.10. The strike last trading price was 62.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr DRREDDY was trading at 1217.80. The strike last trading price was 62.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
