DRREDDY

Dr. Reddy S Laboratories

1280 +8.00 (0.63%)

L: 1262 H: 1283.9

Back to Option Chain

Historical option data for DRREDDY
18 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 1350 CE
Delta: 0.04 Vega: 0.21 Theta: -0.16 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	1280.00	0.65 ₹ 406.25	0.1 62.50	15.95	43 26,875	-17 -10,625	446 2,78,750
17 Dec	1272.00	0.5 ₹ 312.5	-0.4 -250.00	16.04	100 62,500	-19 -11,875	473 2,95,625
16 Dec	1276.90	0.85 ₹ 531.25	-0.2 -125.00	16.90	71 44,375	-18 -11,250	492 3,07,500
15 Dec	1280.60	1.05 ₹ 656.25	-0.1 -62.50	15.99	117 73,125	-19 -11,875	509 3,18,125
12 Dec	1279.30	1.15 ₹ 718.75	-0.05 -31.25	14.27	2,052 12,82,500	155 96,875	534 3,33,750
11 Dec	1273.50	1.2 ₹ 750	0.25 156.25	14.86	169 1,05,625	14 8,750	379 2,36,875
10 Dec	1250.80	0.95 ₹ 593.75	-0.1 -62.50	17.67	135 84,375	52 32,500	365 2,28,125
9 Dec	1246.20	1.1 ₹ 687.5	-0.55 -343.75	18.13	189 1,18,125	43 26,875	312 1,95,000

8 Dec	1266.50	1.75 ₹ 1,093.75	-0.65 -406.25	16.43	111 69,375	-8 -5,000	269 1,68,125
5 Dec	1275.20	2.65 ₹ 1,656.25	-1.6 -1000.00	15.18	180 1,12,500	-37 -23,125	278 1,73,750
4 Dec	1277.60	4.15 ₹ 2,593.75	-0.5 -312.50	16.48	401 2,50,625	1 625	317 1,98,125
3 Dec	1280.70	4.85 ₹ 3,031.25	0.3 187.50	16.68	965 6,03,125	134 83,750	320 2,00,000
2 Dec	1275.20	4.95 ₹ 3,093.75	2.05 1281.25	17.08	428 2,67,500	58 36,250	184 1,15,000
1 Dec	1260.10	2.95 ₹ 1,843.75	-0.7 -437.50	16.97	157 98,125	9 5,625	125 78,125
28 Nov	1258.80	3.55 ₹ 2,218.75	0.8 500.00	17.22	38 23,750	-2 -1,250	117 73,125
27 Nov	1249.30	2.75 ₹ 1,718.75	-0.55 -343.75	16.92	73 45,625	12 7,500	120 75,000
26 Nov	1248.00	3.1 ₹ 1,937.5	-0.6 -375.00	17.56	106 66,250	20 12,500	108 67,500
25 Nov	1236.10	3.55 ₹ 2,218.75	0.25 156.25	19.55	245 1,53,125	39 24,375	87 54,375
24 Nov	1226.20	2.9 ₹ 1,812.5	-1 -625.00	19.83	93 58,125	6 3,750	47 29,375
21 Nov	1243.90	3.9 ₹ 2,437.5	-1.45 -906.25	17.72	24 15,000	9 5,625	39 24,375
20 Nov	1248.60	5.4 ₹ 3,375	-0.9 -562.50	18.61	29 18,125	5 3,125	17 10,625
19 Nov	1250.20	6.3 ₹ 3,937.5	-0.2 -125.00	-	0 0	0 0	0 0
17 Nov	1244.40	6.3 ₹ 3,937.5	-0.2 -125.00	19.23	9 5,625	4 2,500	12 7,500
14 Nov	1246.00	6.5 ₹ 4,062.5	-0.4 -250.00	18.21	4 2,500	2 1,250	8 5,000
13 Nov	1234.90	6.9 ₹ 4,312.5	1.4 875.00	20.36	5 3,125	3 1,875	5 3,125
12 Nov	1229.60	5.5 ₹ 3,437.5	-6.5 -4062.50	-	0 0	0 0	0 0
6 Nov	1205.20	5.5 ₹ 3,437.5	-6.5 -4062.50	-	0 0	-1 -625	0 0
4 Nov	1200.00	5.5 ₹ 3,437.5	-6.5 -4062.50	21.53	1 625	0 0	3 1,875
30 Oct	1202.20	12 ₹ 7,500	-21.65 -13531.25	-	0 0	3 1,875	0 0
29 Oct	1250.90	12 ₹ 7,500	-21.65 -13531.25	17.21	3 1,875	2 1,250	2 1,250

For Dr. Reddy S Laboratories - strike price 1350 expiring on 30DEC2025

Delta for 1350 CE is 0.04

Historical price for 1350 CE is as follows

On 18 Dec DRREDDY was trading at 1280.00. The strike last trading price was 0.65, which was 0.1 higher than the previous day. The implied volatity was 15.95, the open interest changed by -17 which decreased total open position to 446

On 17 Dec DRREDDY was trading at 1272.00. The strike last trading price was 0.5, which was -0.4 lower than the previous day. The implied volatity was 16.04, the open interest changed by -19 which decreased total open position to 473

On 16 Dec DRREDDY was trading at 1276.90. The strike last trading price was 0.85, which was -0.2 lower than the previous day. The implied volatity was 16.90, the open interest changed by -18 which decreased total open position to 492

On 15 Dec DRREDDY was trading at 1280.60. The strike last trading price was 1.05, which was -0.1 lower than the previous day. The implied volatity was 15.99, the open interest changed by -19 which decreased total open position to 509

On 12 Dec DRREDDY was trading at 1279.30. The strike last trading price was 1.15, which was -0.05 lower than the previous day. The implied volatity was 14.27, the open interest changed by 155 which increased total open position to 534

On 11 Dec DRREDDY was trading at 1273.50. The strike last trading price was 1.2, which was 0.25 higher than the previous day. The implied volatity was 14.86, the open interest changed by 14 which increased total open position to 379

On 10 Dec DRREDDY was trading at 1250.80. The strike last trading price was 0.95, which was -0.1 lower than the previous day. The implied volatity was 17.67, the open interest changed by 52 which increased total open position to 365

On 9 Dec DRREDDY was trading at 1246.20. The strike last trading price was 1.1, which was -0.55 lower than the previous day. The implied volatity was 18.13, the open interest changed by 43 which increased total open position to 312

On 8 Dec DRREDDY was trading at 1266.50. The strike last trading price was 1.75, which was -0.65 lower than the previous day. The implied volatity was 16.43, the open interest changed by -8 which decreased total open position to 269

On 5 Dec DRREDDY was trading at 1275.20. The strike last trading price was 2.65, which was -1.6 lower than the previous day. The implied volatity was 15.18, the open interest changed by -37 which decreased total open position to 278

On 4 Dec DRREDDY was trading at 1277.60. The strike last trading price was 4.15, which was -0.5 lower than the previous day. The implied volatity was 16.48, the open interest changed by 1 which increased total open position to 317

On 3 Dec DRREDDY was trading at 1280.70. The strike last trading price was 4.85, which was 0.3 higher than the previous day. The implied volatity was 16.68, the open interest changed by 134 which increased total open position to 320

On 2 Dec DRREDDY was trading at 1275.20. The strike last trading price was 4.95, which was 2.05 higher than the previous day. The implied volatity was 17.08, the open interest changed by 58 which increased total open position to 184

On 1 Dec DRREDDY was trading at 1260.10. The strike last trading price was 2.95, which was -0.7 lower than the previous day. The implied volatity was 16.97, the open interest changed by 9 which increased total open position to 125

On 28 Nov DRREDDY was trading at 1258.80. The strike last trading price was 3.55, which was 0.8 higher than the previous day. The implied volatity was 17.22, the open interest changed by -2 which decreased total open position to 117

On 27 Nov DRREDDY was trading at 1249.30. The strike last trading price was 2.75, which was -0.55 lower than the previous day. The implied volatity was 16.92, the open interest changed by 12 which increased total open position to 120

On 26 Nov DRREDDY was trading at 1248.00. The strike last trading price was 3.1, which was -0.6 lower than the previous day. The implied volatity was 17.56, the open interest changed by 20 which increased total open position to 108

On 25 Nov DRREDDY was trading at 1236.10. The strike last trading price was 3.55, which was 0.25 higher than the previous day. The implied volatity was 19.55, the open interest changed by 39 which increased total open position to 87

On 24 Nov DRREDDY was trading at 1226.20. The strike last trading price was 2.9, which was -1 lower than the previous day. The implied volatity was 19.83, the open interest changed by 6 which increased total open position to 47

On 21 Nov DRREDDY was trading at 1243.90. The strike last trading price was 3.9, which was -1.45 lower than the previous day. The implied volatity was 17.72, the open interest changed by 9 which increased total open position to 39

On 20 Nov DRREDDY was trading at 1248.60. The strike last trading price was 5.4, which was -0.9 lower than the previous day. The implied volatity was 18.61, the open interest changed by 5 which increased total open position to 17

On 19 Nov DRREDDY was trading at 1250.20. The strike last trading price was 6.3, which was -0.2 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 6.3, which was -0.2 lower than the previous day. The implied volatity was 19.23, the open interest changed by 4 which increased total open position to 12

On 14 Nov DRREDDY was trading at 1246.00. The strike last trading price was 6.5, which was -0.4 lower than the previous day. The implied volatity was 18.21, the open interest changed by 2 which increased total open position to 8

On 13 Nov DRREDDY was trading at 1234.90. The strike last trading price was 6.9, which was 1.4 higher than the previous day. The implied volatity was 20.36, the open interest changed by 3 which increased total open position to 5

On 12 Nov DRREDDY was trading at 1229.60. The strike last trading price was 5.5, which was -6.5 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 5.5, which was -6.5 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 4 Nov DRREDDY was trading at 1200.00. The strike last trading price was 5.5, which was -6.5 lower than the previous day. The implied volatity was 21.53, the open interest changed by 0 which decreased total open position to 3

On 30 Oct DRREDDY was trading at 1202.20. The strike last trading price was 12, which was -21.65 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 29 Oct DRREDDY was trading at 1250.90. The strike last trading price was 12, which was -21.65 lower than the previous day. The implied volatity was 17.21, the open interest changed by 2 which increased total open position to 2

DRREDDY 30DEC2025 1350 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	1280.00	70.05 ₹ 43,781.25	-34 -21250.00	-	0 0	0 0	3 1,875
17 Dec	1272.00	70.05 ₹ 43,781.25	-34 -21250.00	-	5 3,125	0 0	0 0
16 Dec	1276.90	104.05 ₹ 65,031.25	-14.85 -9281.25	-	0 0	0 0	0 0
15 Dec	1280.60	104.05 ₹ 65,031.25	-14.85 -9281.25	-	0 0	0 0	0 0
12 Dec	1279.30	104.05 ₹ 65,031.25	-14.85 -9281.25	-	0 0	0 0	0 0
11 Dec	1273.50	104.05 ₹ 65,031.25	-14.85 -9281.25	-	0 0	0 0	0 0
10 Dec	1250.80	104.05 ₹ 65,031.25	-14.85 -9281.25	-	0 0	0 0	0 0
9 Dec	1246.20	104.05 ₹ 65,031.25	-14.85 -9281.25	-	0 0	0 0	0 0
8 Dec	1266.50	104.05 ₹ 65,031.25	-14.85 -9281.25	-	0 0	0 0	0 0
5 Dec	1275.20	104.05 ₹ 65,031.25	-14.85 -9281.25	-	0 0	0 0	0 0
4 Dec	1277.60	104.05 ₹ 65,031.25	-14.85 -9281.25	-	0 0	0 0	0 0
3 Dec	1280.70	104.05 ₹ 65,031.25	-14.85 -9281.25	-	0 0	0 0	0 0
2 Dec	1275.20	104.05 ₹ 65,031.25	-14.85 -9281.25	-	0 0	0 0	0 0
1 Dec	1260.10	104.05 ₹ 65,031.25	-14.85 -9281.25	-	0 0	0 0	0 0
28 Nov	1258.80	104.05 ₹ 65,031.25	-14.85 -9281.25	-	0 0	0 0	0 0
27 Nov	1249.30	104.05 ₹ 65,031.25	-14.85 -9281.25	-	0 0	0 0	0 0
26 Nov	1248.00	104.05 ₹ 65,031.25	-14.85 -9281.25	-	0 0	0 0	0 0
25 Nov	1236.10	104.05 ₹ 65,031.25	-14.85 -9281.25	-	0 0	0 0	0 0
24 Nov	1226.20	104.05 ₹ 65,031.25	-14.85 -9281.25	-	0 0	0 0	0 0
21 Nov	1243.90	104.05 ₹ 65,031.25	-14.85 -9281.25	-	0 0	0 0	0 0
20 Nov	1248.60	104.05 ₹ 65,031.25	-14.85 -9281.25	-	0 0	0 0	0 0
19 Nov	1250.20	104.05 ₹ 65,031.25	-14.85 -9281.25	-	0 0	0 0	0 0
17 Nov	1244.40	104.05 ₹ 65,031.25	-14.85 -9281.25	-	0 0	-3 -1,875	0 0
14 Nov	1246.00	104.05 ₹ 65,031.25	-14.85 -9281.25	26.94	3 1,875	0 0	3 1,875
13 Nov	1234.90	118.9 ₹ 74,312.5	38.85 24281.25	30.20	3 1,875	0 0	0 0
12 Nov	1229.60	80.05 ₹ 50,031.25	0 0.00	-	0 0	0 0	0 0
6 Nov	1205.20	80.05 ₹ 50,031.25	0 0.00	-	0 0	0 0	0 0
4 Nov	1200.00	80.05 ₹ 50,031.25	0 0.00	-	0 0	0 0	0 0
30 Oct	1202.20	80.05 ₹ 50,031.25	0 0.00	-	0 0	0 0	0 0
29 Oct	1250.90	80.05 ₹ 50,031.25	0 0.00	-	0 0	0 0	0 0

For Dr. Reddy S Laboratories - strike price 1350 expiring on 30DEC2025

Delta for 1350 PE is -

Historical price for 1350 PE is as follows

On 18 Dec DRREDDY was trading at 1280.00. The strike last trading price was 70.05, which was -34 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 17 Dec DRREDDY was trading at 1272.00. The strike last trading price was 70.05, which was -34 lower than the previous day. The implied volatity was -, 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 104.05, which was -14.85 lower than the previous day. The implied volatity was -, 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 104.05, which was -14.85 lower than the previous day. The implied volatity was -, 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 104.05, which was -14.85 lower than the previous day. The implied volatity was -, 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 104.05, which was -14.85 lower than the previous day. The implied volatity was -, 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 104.05, which was -14.85 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 104.05, which was -14.85 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 104.05, which was -14.85 lower than the previous day. The implied volatity was -, 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 104.05, which was -14.85 lower than the previous day. The implied volatity was -, 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 104.05, which was -14.85 lower than the previous day. The implied volatity was -, 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 104.05, which was -14.85 lower than the previous day. The implied volatity was -, 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 104.05, which was -14.85 lower than the previous day. The implied volatity was -, 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 104.05, which was -14.85 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 104.05, which was -14.85 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 104.05, which was -14.85 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 104.05, which was -14.85 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 104.05, which was -14.85 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 104.05, which was -14.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov DRREDDY was trading at 1243.90. The strike last trading price was 104.05, which was -14.85 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 104.05, which was -14.85 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 104.05, which was -14.85 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 104.05, which was -14.85 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 14 Nov DRREDDY was trading at 1246.00. The strike last trading price was 104.05, which was -14.85 lower than the previous day. The implied volatity was 26.94, the open interest changed by 0 which decreased total open position to 3

On 13 Nov DRREDDY was trading at 1234.90. The strike last trading price was 118.9, which was 38.85 higher than the previous day. The implied volatity was 30.20, 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 80.05, 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 6 Nov DRREDDY was trading at 1205.20. The strike last trading price was 80.05, 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 4 Nov DRREDDY was trading at 1200.00. The strike last trading price was 80.05, 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 80.05, 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 29 Oct DRREDDY was trading at 1250.90. The strike last trading price was 80.05, 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

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