DRREDDY

Dr. Reddy S Laboratories

1272 -4.90 (-0.38%)

L: 1267.3 H: 1281

Back to Option Chain

Historical option data for DRREDDY
17 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 30-DEC-2025 1310 CE
Delta: 0.16 Vega: 0.59 Theta: -0.36 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	1272.00	2.75 ₹ 1,718.75	-1.25 -781.25	13.66	292 1,82,500	7 4,375	236 1,47,500
16 Dec	1276.90	3.75 ₹ 2,343.75	-1.25 -781.25	14.49	311 1,94,375	-11 -6,875	233 1,45,625
15 Dec	1280.60	4.9 ₹ 3,062.5	-0.8 -500.00	13.99	507 3,16,875	-46 -28,750	244 1,52,500
12 Dec	1279.30	5.65 ₹ 3,531.25	0.3 187.50	12.65	552 3,45,000	-37 -23,125	293 1,83,125
11 Dec	1273.50	5.75 ₹ 3,593.75	2.75 1718.75	13.72	396 2,47,500	36 22,500	331 2,06,875
10 Dec	1250.80	3 ₹ 1,875	-0.55 -343.75	15.45	241 1,50,625	55 34,375	297 1,85,625
9 Dec	1246.20	3.5 ₹ 2,187.5	-3.1 -1937.50	16.33	392 2,45,000	40 25,000	243 1,51,875
8 Dec	1266.50	6.9 ₹ 4,312.5	-2.2 -1375.00	15.89	153 95,625	12 7,500	204 1,27,500
5 Dec	1275.20	9.75 ₹ 6,093.75	-3.05 -1906.25	14.73	174 1,08,750	28 17,500	193 1,20,625
4 Dec	1277.60	13.2 ₹ 8,250	-0.05 -31.25	16.45	188 1,17,500	-20 -12,500	166 1,03,750
3 Dec	1280.70	13.1 ₹ 8,187.5	0.2 125.00	15.56	1,201 7,50,625	25 15,625	188 1,17,500
2 Dec	1275.20	14.15 ₹ 8,843.75	5.2 3250.00	16.93	359 2,24,375	5 3,125	137 85,625
1 Dec	1260.10	9 ₹ 5,625	-1.05 -656.25	16.54	131 81,875	18 11,250	134 83,750
28 Nov	1258.80	10 ₹ 6,250	1.95 1218.75	16.87	93 58,125	35 21,875	115 71,875

27 Nov	1249.30	8.05 ₹ 5,031.25	-0.9 -562.50	16.51	45 28,125	9 5,625	78 48,750
26 Nov	1248.00	8.95 ₹ 5,593.75	0.1 62.50	17.51	53 33,125	12 7,500	69 43,125
25 Nov	1236.10	8.85 ₹ 5,531.25	0.85 531.25	19.26	66 41,250	34 21,250	57 35,625
24 Nov	1226.20	6.2 ₹ 3,875	-5.3 -3312.50	18.59	37 23,125	19 11,875	24 15,000
21 Nov	1243.90	11.5 ₹ 7,187.5	-38 -23750.00	-	0 0	0 0	0 0
20 Nov	1248.60	11.5 ₹ 7,187.5	-38 -23750.00	-	0 0	5 3,125	0 0
19 Nov	1250.20	11.5 ₹ 7,187.5	-38 -23750.00	16.80	5 3,125	0 0	0 0
18 Nov	1243.80	49.5 ₹ 30,937.5	0 0.00	3.45	0 0	0 0	0 0
17 Nov	1244.40	49.5 ₹ 30,937.5	0 0.00	3.27	0 0	0 0	0 0
14 Nov	1246.00	49.5 ₹ 30,937.5	0 0.00	2.94	0 0	0 0	0 0
13 Nov	1234.90	49.5 ₹ 30,937.5	0 0.00	3.71	0 0	0 0	0 0
12 Nov	1229.60	49.5 ₹ 30,937.5	0 0.00	3.81	0 0	0 0	0 0
11 Nov	1211.50	49.5 ₹ 30,937.5	0 0.00	4.78	0 0	0 0	0 0
6 Nov	1205.20	49.5 ₹ 30,937.5	0 0.00	4.99	0 0	0 0	0 0
4 Nov	1200.00	49.5 ₹ 30,937.5	0 0.00	5.08	0 0	0 0	0 0
30 Oct	1202.20	49.5 ₹ 30,937.5	0 0.00	4.61	0 0	0 0	0 0
29 Oct	1250.90	49.5 ₹ 30,937.5	0 0.00	1.61	0 0	0 0	0 0

For Dr. Reddy S Laboratories - strike price 1310 expiring on 30DEC2025

Delta for 1310 CE is 0.16

Historical price for 1310 CE is as follows

On 17 Dec DRREDDY was trading at 1272.00. The strike last trading price was 2.75, which was -1.25 lower than the previous day. The implied volatity was 13.66, the open interest changed by 7 which increased total open position to 236

On 16 Dec DRREDDY was trading at 1276.90. The strike last trading price was 3.75, which was -1.25 lower than the previous day. The implied volatity was 14.49, the open interest changed by -11 which decreased total open position to 233

On 15 Dec DRREDDY was trading at 1280.60. The strike last trading price was 4.9, which was -0.8 lower than the previous day. The implied volatity was 13.99, the open interest changed by -46 which decreased total open position to 244

On 12 Dec DRREDDY was trading at 1279.30. The strike last trading price was 5.65, which was 0.3 higher than the previous day. The implied volatity was 12.65, the open interest changed by -37 which decreased total open position to 293

On 11 Dec DRREDDY was trading at 1273.50. The strike last trading price was 5.75, which was 2.75 higher than the previous day. The implied volatity was 13.72, the open interest changed by 36 which increased total open position to 331

On 10 Dec DRREDDY was trading at 1250.80. The strike last trading price was 3, which was -0.55 lower than the previous day. The implied volatity was 15.45, the open interest changed by 55 which increased total open position to 297

On 9 Dec DRREDDY was trading at 1246.20. The strike last trading price was 3.5, which was -3.1 lower than the previous day. The implied volatity was 16.33, the open interest changed by 40 which increased total open position to 243

On 8 Dec DRREDDY was trading at 1266.50. The strike last trading price was 6.9, which was -2.2 lower than the previous day. The implied volatity was 15.89, the open interest changed by 12 which increased total open position to 204

On 5 Dec DRREDDY was trading at 1275.20. The strike last trading price was 9.75, which was -3.05 lower than the previous day. The implied volatity was 14.73, the open interest changed by 28 which increased total open position to 193

On 4 Dec DRREDDY was trading at 1277.60. The strike last trading price was 13.2, which was -0.05 lower than the previous day. The implied volatity was 16.45, the open interest changed by -20 which decreased total open position to 166

On 3 Dec DRREDDY was trading at 1280.70. The strike last trading price was 13.1, which was 0.2 higher than the previous day. The implied volatity was 15.56, the open interest changed by 25 which increased total open position to 188

On 2 Dec DRREDDY was trading at 1275.20. The strike last trading price was 14.15, which was 5.2 higher than the previous day. The implied volatity was 16.93, the open interest changed by 5 which increased total open position to 137

On 1 Dec DRREDDY was trading at 1260.10. The strike last trading price was 9, which was -1.05 lower than the previous day. The implied volatity was 16.54, the open interest changed by 18 which increased total open position to 134

On 28 Nov DRREDDY was trading at 1258.80. The strike last trading price was 10, which was 1.95 higher than the previous day. The implied volatity was 16.87, the open interest changed by 35 which increased total open position to 115

On 27 Nov DRREDDY was trading at 1249.30. The strike last trading price was 8.05, which was -0.9 lower than the previous day. The implied volatity was 16.51, the open interest changed by 9 which increased total open position to 78

On 26 Nov DRREDDY was trading at 1248.00. The strike last trading price was 8.95, which was 0.1 higher than the previous day. The implied volatity was 17.51, the open interest changed by 12 which increased total open position to 69

On 25 Nov DRREDDY was trading at 1236.10. The strike last trading price was 8.85, which was 0.85 higher than the previous day. The implied volatity was 19.26, the open interest changed by 34 which increased total open position to 57

On 24 Nov DRREDDY was trading at 1226.20. The strike last trading price was 6.2, which was -5.3 lower than the previous day. The implied volatity was 18.59, the open interest changed by 19 which increased total open position to 24

On 21 Nov DRREDDY was trading at 1243.90. The strike last trading price was 11.5, which was -38 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 11.5, which was -38 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 19 Nov DRREDDY was trading at 1250.20. The strike last trading price was 11.5, which was -38 lower than the previous day. The implied volatity was 16.80, 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 49.5, which was 0 lower than the previous day. The implied volatity was 3.45, 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 49.5, which was 0 lower than the previous day. The implied volatity was 3.27, 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 49.5, which was 0 lower than the previous day. The implied volatity was 2.94, 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 49.5, which was 0 lower than the previous day. The implied volatity was 3.71, 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 49.5, which was 0 lower than the previous day. The implied volatity was 3.81, 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 49.5, which was 0 lower than the previous day. The implied volatity was 4.78, 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 49.5, which was 0 lower than the previous day. The implied volatity was 4.99, 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 49.5, which was 0 lower than the previous day. The implied volatity was 5.08, 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 49.5, which was 0 lower than the previous day. The implied volatity was 4.61, 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 49.5, which was 0 lower than the previous day. The implied volatity was 1.61, the open interest changed by 0 which decreased total open position to 0

DRREDDY 30DEC2025 1310 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	1272.00	32.25 ₹ 20,156.25	-5.65 -3531.25	-	0 0	0 0	22 13,750
16 Dec	1276.90	32.25 ₹ 20,156.25	-5.65 -3531.25	-	0 0	0 0	22 13,750
15 Dec	1280.60	32.25 ₹ 20,156.25	-5.65 -3531.25	14.39	35 21,875	1 625	23 14,375
12 Dec	1279.30	37.9 ₹ 23,687.5	-0.05 -31.25	-	0 0	0 0	22 13,750
11 Dec	1273.50	37.9 ₹ 23,687.5	-0.05 -31.25	17.69	13 8,125	4 2,500	22 13,750
10 Dec	1250.80	37.65 ₹ 23,531.25	-4.85 -3031.25	-	0 0	0 0	18 11,250
9 Dec	1246.20	37.65 ₹ 23,531.25	-4.85 -3031.25	-	0 0	0 0	0 0
8 Dec	1266.50	37.65 ₹ 23,531.25	-4.85 -3031.25	-	0 0	0 0	18 11,250
5 Dec	1275.20	37.65 ₹ 23,531.25	-4.85 -3031.25	17.08	38 23,750	-9 -5,625	18 11,250
4 Dec	1277.60	42.5 ₹ 26,562.5	-10.4 -6500.00	-	0 0	1 625	0 0
3 Dec	1280.70	42.5 ₹ 26,562.5	-10.4 -6500.00	22.35	26 16,250	1 625	27 16,875
2 Dec	1275.20	53.05 ₹ 33,156.25	-22.4 -14000.00	-	0 0	11 6,875	0 0
1 Dec	1260.10	53.05 ₹ 33,156.25	-22.4 -14000.00	20.06	28 17,500	11 6,875	26 16,250
28 Nov	1258.80	75.45 ₹ 47,156.25	18.05 11281.25	-	0 0	0 0	0 0
27 Nov	1249.30	75.45 ₹ 47,156.25	18.05 11281.25	-	0 0	0 0	0 0
26 Nov	1248.00	75.45 ₹ 47,156.25	18.05 11281.25	-	0 0	7 4,375	0 0
25 Nov	1236.10	75.45 ₹ 47,156.25	18.05 11281.25	23.54	7 4,375	6 3,750	14 8,750
24 Nov	1226.20	57.4 ₹ 35,875	-13 -8125.00	-	45 28,125	-34 -21,250	6 3,750
21 Nov	1243.90	70.4 ₹ 44,000	14 8750.00	23.28	43 26,875	40 25,000	40 25,000
20 Nov	1248.60	56.4 ₹ 35,250	0 0.00	-	0 0	0 0	0 0
19 Nov	1250.20	56.4 ₹ 35,250	0 0.00	-	0 0	0 0	0 0
18 Nov	1243.80	56.4 ₹ 35,250	0 0.00	-	0 0	0 0	0 0
17 Nov	1244.40	56.4 ₹ 35,250	0 0.00	-	0 0	0 0	0 0
14 Nov	1246.00	56.4 ₹ 35,250	0 0.00	-	0 0	0 0	0 0
13 Nov	1234.90	56.4 ₹ 35,250	0 0.00	-	0 0	0 0	0 0
12 Nov	1229.60	56.4 ₹ 35,250	0 0.00	-	0 0	0 0	0 0
11 Nov	1211.50	56.4 ₹ 35,250	0 0.00	-	0 0	0 0	0 0
6 Nov	1205.20	56.4 ₹ 35,250	0 0.00	-	0 0	0 0	0 0
4 Nov	1200.00	56.4 ₹ 35,250	0 0.00	-	0 0	0 0	0 0
30 Oct	1202.20	56.4 ₹ 35,250	0 0.00	-	0 0	0 0	0 0
29 Oct	1250.90	56.4 ₹ 35,250	0 0.00	-	0 0	0 0	0 0

For Dr. Reddy S Laboratories - strike price 1310 expiring on 30DEC2025

Delta for 1310 PE is -

Historical price for 1310 PE is as follows

On 17 Dec DRREDDY was trading at 1272.00. The strike last trading price was 32.25, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22

On 16 Dec DRREDDY was trading at 1276.90. The strike last trading price was 32.25, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22

On 15 Dec DRREDDY was trading at 1280.60. The strike last trading price was 32.25, which was -5.65 lower than the previous day. The implied volatity was 14.39, the open interest changed by 1 which increased total open position to 23

On 12 Dec DRREDDY was trading at 1279.30. The strike last trading price was 37.9, 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 22

On 11 Dec DRREDDY was trading at 1273.50. The strike last trading price was 37.9, which was -0.05 lower than the previous day. The implied volatity was 17.69, the open interest changed by 4 which increased total open position to 22

On 10 Dec DRREDDY was trading at 1250.80. The strike last trading price was 37.65, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18

On 9 Dec DRREDDY was trading at 1246.20. The strike last trading price was 37.65, which was -4.85 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 37.65, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18

On 5 Dec DRREDDY was trading at 1275.20. The strike last trading price was 37.65, which was -4.85 lower than the previous day. The implied volatity was 17.08, the open interest changed by -9 which decreased total open position to 18

On 4 Dec DRREDDY was trading at 1277.60. The strike last trading price was 42.5, which was -10.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Dec DRREDDY was trading at 1280.70. The strike last trading price was 42.5, which was -10.4 lower than the previous day. The implied volatity was 22.35, the open interest changed by 1 which increased total open position to 27

On 2 Dec DRREDDY was trading at 1275.20. The strike last trading price was 53.05, which was -22.4 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 0

On 1 Dec DRREDDY was trading at 1260.10. The strike last trading price was 53.05, which was -22.4 lower than the previous day. The implied volatity was 20.06, the open interest changed by 11 which increased total open position to 26

On 28 Nov DRREDDY was trading at 1258.80. The strike last trading price was 75.45, which was 18.05 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 75.45, which was 18.05 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 75.45, which was 18.05 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 25 Nov DRREDDY was trading at 1236.10. The strike last trading price was 75.45, which was 18.05 higher than the previous day. The implied volatity was 23.54, the open interest changed by 6 which increased total open position to 14

On 24 Nov DRREDDY was trading at 1226.20. The strike last trading price was 57.4, which was -13 lower than the previous day. The implied volatity was -, the open interest changed by -34 which decreased total open position to 6

On 21 Nov DRREDDY was trading at 1243.90. The strike last trading price was 70.4, which was 14 higher than the previous day. The implied volatity was 23.28, the open interest changed by 40 which increased total open position to 40

On 20 Nov DRREDDY was trading at 1248.60. The strike last trading price was 56.4, 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 19 Nov DRREDDY was trading at 1250.20. The strike last trading price was 56.4, 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 18 Nov DRREDDY was trading at 1243.80. The strike last trading price was 56.4, 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 17 Nov DRREDDY was trading at 1244.40. The strike last trading price was 56.4, 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 14 Nov DRREDDY was trading at 1246.00. The strike last trading price was 56.4, 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 13 Nov DRREDDY was trading at 1234.90. The strike last trading price was 56.4, 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 Nov DRREDDY was trading at 1229.60. The strike last trading price was 56.4, 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 Nov DRREDDY was trading at 1211.50. The strike last trading price was 56.4, 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 6 Nov DRREDDY was trading at 1205.20. The strike last trading price was 56.4, 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 Nov DRREDDY was trading at 1200.00. The strike last trading price was 56.4, 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 30 Oct DRREDDY was trading at 1202.20. The strike last trading price was 56.4, 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 29 Oct DRREDDY was trading at 1250.90. The strike last trading price was 56.4, 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

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