Historical option data for DRREDDY
17 Jun 2026 10:48 AM IST
| DRREDDY 30-Jun-2026 (13d) 1290 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.39
Vega: 0.01
Theta: -0.81
Gamma: 0.0073
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Jun | 1270.60 | 13.85 | -1.15 (-7.67%) | 21.41 | 280 | 58 | 545 | |||||||||
| 16 Jun | 1276.90 | 15.35 | -3.65 (-19.21%) | 19.56 | 662 | 9 | 488 | |||||||||
| 15 Jun | 1279.50 | 18.05 | 1.05 (6.18%) | 20.81 | 1,744 | 110 | 481 | |||||||||
| 12 Jun | 1275.40 | 15.85 | -3.15 (-16.58%) | 19.19 | 667 | 46 | 372 | |||||||||
| 11 Jun | 1276.00 | 20 | 2 (11.11%) | 20.42 | 770 | 35 | 327 | |||||||||
| 10 Jun | 1271.70 | 18.85 | -0.15 (-0.79%) | 20.97 | 541 | -16 | 292 | |||||||||
| 9 Jun | 1268.50 | 19.8 | -5.2 (-20.80%) | 21.8 | 467 | 26 | 312 | |||||||||
| 8 Jun | 1275.60 | 25 | -1 (-3.85%) | 23.77 | 1,691 | 179 | 282 | |||||||||
| 5 Jun | 1278.20 | 27.2 | 1.2 (4.62%) | 20.92 | 274 | 10 | 100 | |||||||||
| 4 Jun | 1267.50 | 25.3 | 0.3 (1.20%) | 23.95 | 182 | -23 | 91 | |||||||||
| 3 Jun | 1263.30 | 24.5 | -4.5 (-15.52%) | 25.07 | 244 | 3 | 111 | |||||||||
| 2 Jun | 1274.00 | 27.8 | -9.2 (-24.86%) | 22.4 | 243 | 29 | 108 | |||||||||
| 1 Jun | 1290.40 | 35.3 | -10.7 (-23.26%) | 23.53 | 173 | 73 | 77 | |||||||||
| 29 May | 1303.50 | 46 | -20 (-30.30%) | 23.66 | 1 | 0 | 3 | |||||||||
| 27 May | 1319.00 | 66.15 | 0.15 (0.23%) | 21.64 | 5 | 0 | 3 | |||||||||
| 26 May | 1327.90 | 66.15 | 1.15 (1.77%) | 21.64 | 5 | -3 | 3 | |||||||||
| 25 May | 1331.40 | 64.8 | 4.8 (8.00%) | 21.03 | 6 | 1 | 6 | |||||||||
| 22 May | 1307.20 | 59.55 | -0.45 (-0.75%) | - | 1 | 0 | 5 | |||||||||
| 21 May | 1318.50 | 59.55 | -0.45 (-0.75%) | 18.2 | 1 | 0 | 5 | |||||||||
| 20 May | 1321.90 | 59.55 | 1.55 (2.67%) | 18.2 | 1 | 0 | 5 | |||||||||
| 19 May | 1335.20 | 57.95 | -0.05 (-0.09%) | - | 1 | 0 | 5 | |||||||||
| 18 May | 1331.20 | 57.95 | 0 (0.00%) | - | 1 | 0 | 5 | |||||||||
| 15 May | 1336.70 | 57.95 | 0 (0.00%) | - | 0 | 0 | 5 | |||||||||
| 14 May | 1303.60 | 57.95 | 0 (0.00%) | 0 | 0 | 0 | 5 | |||||||||
| 13 May | 1265.30 | 57.95 | 0 (0.00%) | 0 | 1 | 0 | 4 | |||||||||
| 12 May | 1270.00 | 57.95 | 0 (0.00%) | 0 | 0 | 0 | 4 | |||||||||
| 11 May | 1279.90 | 57.95 | -2.05 (-3.42%) | 0 | 1 | 0 | 4 | |||||||||
| 8 May | 1293.90 | 60 | 6.25 (11.63%) | 24.84 | 4 | 3 | 4 | |||||||||
| 7 May | 1307.60 | 53.75 | -22.1 (-29.14%) | 18.75 | 0 | 0 | 1 | |||||||||
| 6 May | 1311.00 | 53.75 | -54.65 (-50.42%) | 18.75 | 1 | 0 | 0 | |||||||||
| 5 May | 1271.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 1287.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 1322.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 1329.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Dr. Reddy S Laboratories - strike price 1290 expiring on 30JUN2026
Delta for 1290 CE is 0.39
Historical price for 1290 CE is as follows
On 17 Jun DRREDDY was trading at 1270.60. The strike last trading price was 13.85, which was -1.15 lower than the previous day. The implied volatity was 21.41, the open interest changed by 58 which increased total open position to 545
On 16 Jun DRREDDY was trading at 1276.90. The strike last trading price was 15.35, which was -3.65 lower than the previous day. The implied volatity was 19.56, the open interest changed by 9 which increased total open position to 488
On 15 Jun DRREDDY was trading at 1279.50. The strike last trading price was 18.05, which was 1.05 higher than the previous day. The implied volatity was 20.81, the open interest changed by 110 which increased total open position to 481
On 12 Jun DRREDDY was trading at 1275.40. The strike last trading price was 15.85, which was -3.15 lower than the previous day. The implied volatity was 19.19, the open interest changed by 46 which increased total open position to 372
On 11 Jun DRREDDY was trading at 1276.00. The strike last trading price was 20, which was 2 higher than the previous day. The implied volatity was 20.42, the open interest changed by 35 which increased total open position to 327
On 10 Jun DRREDDY was trading at 1271.70. The strike last trading price was 18.85, which was -0.15 lower than the previous day. The implied volatity was 20.97, the open interest changed by -16 which decreased total open position to 292
On 9 Jun DRREDDY was trading at 1268.50. The strike last trading price was 19.8, which was -5.2 lower than the previous day. The implied volatity was 21.8, the open interest changed by 26 which increased total open position to 312
On 8 Jun DRREDDY was trading at 1275.60. The strike last trading price was 25, which was -1 lower than the previous day. The implied volatity was 23.77, the open interest changed by 179 which increased total open position to 282
On 5 Jun DRREDDY was trading at 1278.20. The strike last trading price was 27.2, which was 1.2 higher than the previous day. The implied volatity was 20.92, the open interest changed by 10 which increased total open position to 100
On 4 Jun DRREDDY was trading at 1267.50. The strike last trading price was 25.3, which was 0.3 higher than the previous day. The implied volatity was 23.95, the open interest changed by -23 which decreased total open position to 91
On 3 Jun DRREDDY was trading at 1263.30. The strike last trading price was 24.5, which was -4.5 lower than the previous day. The implied volatity was 25.07, the open interest changed by 3 which increased total open position to 111
On 2 Jun DRREDDY was trading at 1274.00. The strike last trading price was 27.8, which was -9.2 lower than the previous day. The implied volatity was 22.4, the open interest changed by 29 which increased total open position to 108
On 1 Jun DRREDDY was trading at 1290.40. The strike last trading price was 35.3, which was -10.7 lower than the previous day. The implied volatity was 23.53, the open interest changed by 73 which increased total open position to 77
On 29 May DRREDDY was trading at 1303.50. The strike last trading price was 46, which was -20 lower than the previous day. The implied volatity was 23.66, the open interest changed by 0 which decreased total open position to 3
On 27 May DRREDDY was trading at 1319.00. The strike last trading price was 66.15, which was 0.15 higher than the previous day. The implied volatity was 21.64, the open interest changed by 0 which decreased total open position to 3
On 26 May DRREDDY was trading at 1327.90. The strike last trading price was 66.15, which was 1.15 higher than the previous day. The implied volatity was 21.64, the open interest changed by -3 which decreased total open position to 3
On 25 May DRREDDY was trading at 1331.40. The strike last trading price was 64.8, which was 4.8 higher than the previous day. The implied volatity was 21.03, the open interest changed by 1 which increased total open position to 6
On 22 May DRREDDY was trading at 1307.20. The strike last trading price was 59.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 21 May DRREDDY was trading at 1318.50. The strike last trading price was 59.55, which was -0.45 lower than the previous day. The implied volatity was 18.2, the open interest changed by 0 which decreased total open position to 5
On 20 May DRREDDY was trading at 1321.90. The strike last trading price was 59.55, which was 1.55 higher than the previous day. The implied volatity was 18.2, the open interest changed by 0 which decreased total open position to 5
On 19 May DRREDDY was trading at 1335.20. The strike last trading price was 57.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 18 May DRREDDY was trading at 1331.20. The strike last trading price was 57.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 15 May DRREDDY was trading at 1336.70. The strike last trading price was 57.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 14 May DRREDDY was trading at 1303.60. The strike last trading price was 57.95, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 5
On 13 May DRREDDY was trading at 1265.30. The strike last trading price was 57.95, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 4
On 12 May DRREDDY was trading at 1270.00. The strike last trading price was 57.95, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 4
On 11 May DRREDDY was trading at 1279.90. The strike last trading price was 57.95, which was -2.05 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 4
On 8 May DRREDDY was trading at 1293.90. The strike last trading price was 60, which was 6.25 higher than the previous day. The implied volatity was 24.84, the open interest changed by 3 which increased total open position to 4
On 7 May DRREDDY was trading at 1307.60. The strike last trading price was 53.75, which was -22.1 lower than the previous day. The implied volatity was 18.75, the open interest changed by 0 which decreased total open position to 1
On 6 May DRREDDY was trading at 1311.00. The strike last trading price was 53.75, which was -54.65 lower than the previous day. The implied volatity was 18.75, the open interest changed by 0 which decreased total open position to 0
On 5 May DRREDDY was trading at 1271.20. 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 4 May DRREDDY was trading at 1287.20. 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 30 Apr DRREDDY was trading at 1322.90. 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 29 Apr DRREDDY was trading at 1329.80. 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
| DRREDDY 30-Jun-2026 (13d) 1290 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.61
Vega: 0.01
Theta: -0.66
Gamma: 0.00694
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Jun | 1270.60 | 31.7 | 2.95 (10.26%) | 22.55 | 3 | -1 | 252 |
| 16 Jun | 1276.90 | 29.8 | 2.7 (9.96%) | 22.95 | 197 | -2 | 254 |
| 15 Jun | 1279.50 | 27.7 | -4.1 (-12.89%) | 22.37 | 632 | 5 | 255 |
| 12 Jun | 1275.40 | 33.2 | 0.9 (2.79%) | 22.61 | 159 | 18 | 251 |
| 11 Jun | 1276.00 | 31.85 | -3.55 (-10.03%) | 22.74 | 421 | 19 | 242 |
| 10 Jun | 1271.70 | 35.2 | -2.2 (-5.88%) | 23.5 | 120 | 6 | 224 |
| 9 Jun | 1268.50 | 35.3 | 2.8 (8.62%) | 21.75 | 244 | -16 | 219 |
| 8 Jun | 1275.60 | 33.65 | 1.5 (4.67%) | 22.59 | 484 | 73 | 235 |
| 5 Jun | 1278.20 | 30.75 | -6.45 (-17.34%) | 22.05 | 192 | -3 | 163 |
| 4 Jun | 1267.50 | 36.25 | -4.75 (-11.59%) | 20.02 | 80 | -7 | 166 |
| 3 Jun | 1263.30 | 41.8 | 6.2 (17.42%) | 20.72 | 168 | 11 | 174 |
| 2 Jun | 1274.00 | 36.35 | 5.65 (18.40%) | 22.43 | 167 | 1 | 164 |
| 1 Jun | 1290.40 | 32.65 | 8.25 (33.81%) | 23.21 | 185 | 12 | 164 |
| 29 May | 1303.50 | 21.5 | -0.3 (-1.38%) | 23.85 | 234 | 34 | 152 |
| 27 May | 1319.00 | 21.7 | -2.05 (-8.63%) | 23.13 | 87 | 38 | 119 |
| 26 May | 1327.90 | 23.7 | 1.15 (5.10%) | 25.34 | 159 | 69 | 82 |
| 25 May | 1331.40 | 21.95 | -8.85 (-28.73%) | 25.8 | 29 | 5 | 12 |
| 22 May | 1307.20 | 30.8 | 1.7 (5.84%) | 26.51 | 5 | 1 | 3 |
| 21 May | 1318.50 | 29.1 | 29.1 (-58.81%) | 28.61 | 1 | 0 | 2 |
| 20 May | 1321.90 | 29.1 | -41.55 (-58.81%) | 28.61 | 1 | 1 | 2 |
| 19 May | 1335.20 | 70.65 | 70.65 | - | 1 | 0 | 1 |
| 18 May | 1331.20 | 70.65 | 70.65 (0.00%) | - | 1 | 0 | 1 |
| 15 May | 1336.70 | 70.65 | 0 (0.00%) | - | 0 | 0 | 1 |
| 14 May | 1303.60 | 70.65 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 13 May | 1265.30 | 70.65 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 12 May | 1270.00 | 70.65 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 11 May | 1279.90 | 70.65 | 39.7 (128.27%) | 37.72 | 1 | 1 | 1 |
| 8 May | 1293.90 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 1307.60 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 1311.00 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 1271.20 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 1287.20 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 1322.90 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 1329.80 | 0 | 0 | - | 0 | 0 | 0 |
For Dr. Reddy S Laboratories - strike price 1290 expiring on 30JUN2026
Delta for 1290 PE is -0.61
Historical price for 1290 PE is as follows
On 17 Jun DRREDDY was trading at 1270.60. The strike last trading price was 31.7, which was 2.95 higher than the previous day. The implied volatity was 22.55, the open interest changed by -1 which decreased total open position to 252
On 16 Jun DRREDDY was trading at 1276.90. The strike last trading price was 29.8, which was 2.7 higher than the previous day. The implied volatity was 22.95, the open interest changed by -2 which decreased total open position to 254
On 15 Jun DRREDDY was trading at 1279.50. The strike last trading price was 27.7, which was -4.1 lower than the previous day. The implied volatity was 22.37, the open interest changed by 5 which increased total open position to 255
On 12 Jun DRREDDY was trading at 1275.40. The strike last trading price was 33.2, which was 0.9 higher than the previous day. The implied volatity was 22.61, the open interest changed by 18 which increased total open position to 251
On 11 Jun DRREDDY was trading at 1276.00. The strike last trading price was 31.85, which was -3.55 lower than the previous day. The implied volatity was 22.74, the open interest changed by 19 which increased total open position to 242
On 10 Jun DRREDDY was trading at 1271.70. The strike last trading price was 35.2, which was -2.2 lower than the previous day. The implied volatity was 23.5, the open interest changed by 6 which increased total open position to 224
On 9 Jun DRREDDY was trading at 1268.50. The strike last trading price was 35.3, which was 2.8 higher than the previous day. The implied volatity was 21.75, the open interest changed by -16 which decreased total open position to 219
On 8 Jun DRREDDY was trading at 1275.60. The strike last trading price was 33.65, which was 1.5 higher than the previous day. The implied volatity was 22.59, the open interest changed by 73 which increased total open position to 235
On 5 Jun DRREDDY was trading at 1278.20. The strike last trading price was 30.75, which was -6.45 lower than the previous day. The implied volatity was 22.05, the open interest changed by -3 which decreased total open position to 163
On 4 Jun DRREDDY was trading at 1267.50. The strike last trading price was 36.25, which was -4.75 lower than the previous day. The implied volatity was 20.02, the open interest changed by -7 which decreased total open position to 166
On 3 Jun DRREDDY was trading at 1263.30. The strike last trading price was 41.8, which was 6.2 higher than the previous day. The implied volatity was 20.72, the open interest changed by 11 which increased total open position to 174
On 2 Jun DRREDDY was trading at 1274.00. The strike last trading price was 36.35, which was 5.65 higher than the previous day. The implied volatity was 22.43, the open interest changed by 1 which increased total open position to 164
On 1 Jun DRREDDY was trading at 1290.40. The strike last trading price was 32.65, which was 8.25 higher than the previous day. The implied volatity was 23.21, the open interest changed by 12 which increased total open position to 164
On 29 May DRREDDY was trading at 1303.50. The strike last trading price was 21.5, which was -0.3 lower than the previous day. The implied volatity was 23.85, the open interest changed by 34 which increased total open position to 152
On 27 May DRREDDY was trading at 1319.00. The strike last trading price was 21.7, which was -2.05 lower than the previous day. The implied volatity was 23.13, the open interest changed by 38 which increased total open position to 119
On 26 May DRREDDY was trading at 1327.90. The strike last trading price was 23.7, which was 1.15 higher than the previous day. The implied volatity was 25.34, the open interest changed by 69 which increased total open position to 82
On 25 May DRREDDY was trading at 1331.40. The strike last trading price was 21.95, which was -8.85 lower than the previous day. The implied volatity was 25.8, the open interest changed by 5 which increased total open position to 12
On 22 May DRREDDY was trading at 1307.20. The strike last trading price was 30.8, which was 1.7 higher than the previous day. The implied volatity was 26.51, the open interest changed by 1 which increased total open position to 3
On 21 May DRREDDY was trading at 1318.50. The strike last trading price was 29.1, which was 29.1 higher than the previous day. The implied volatity was 28.61, the open interest changed by 0 which decreased total open position to 2
On 20 May DRREDDY was trading at 1321.90. The strike last trading price was 29.1, which was -41.55 lower than the previous day. The implied volatity was 28.61, the open interest changed by 1 which increased total open position to 2
On 19 May DRREDDY was trading at 1335.20. The strike last trading price was 70.65, which was 70.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 May DRREDDY was trading at 1331.20. The strike last trading price was 70.65, which was 70.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 May DRREDDY was trading at 1336.70. The strike last trading price was 70.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 14 May DRREDDY was trading at 1303.60. The strike last trading price was 70.65, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 13 May DRREDDY was trading at 1265.30. The strike last trading price was 70.65, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 12 May DRREDDY was trading at 1270.00. The strike last trading price was 70.65, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 11 May DRREDDY was trading at 1279.90. The strike last trading price was 70.65, which was 39.7 higher than the previous day. The implied volatity was 37.72, the open interest changed by 1 which increased total open position to 1
On 8 May DRREDDY was trading at 1293.90. 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 7 May DRREDDY was trading at 1307.60. 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 6 May DRREDDY was trading at 1311.00. 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 5 May DRREDDY was trading at 1271.20. 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 4 May DRREDDY was trading at 1287.20. 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 30 Apr DRREDDY was trading at 1322.90. 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 29 Apr DRREDDY was trading at 1329.80. 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
