DRREDDY

Dr. Reddy S Laboratories

1278.2 -1.80 (-0.14%)

L: 1268.9 H: 1292.9

Back to Option Chain

Historical option data for DRREDDY
19 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 1370 CE
Delta: 0.02 Vega: 0.10 Theta: -0.08 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	1278.20	0.25 ₹ 156.25	0 0.00	17.65	5 3,125	0 0	98 61,250
18 Dec	1280.00	0.25 ₹ 156.25	-0.1 -62.50	16.86	7 4,375	-4 -2,500	98 61,250
17 Dec	1272.00	0.35 ₹ 218.75	-0.15 -93.75	18.51	8 5,000	-5 -3,125	103 64,375
16 Dec	1276.90	0.5 ₹ 312.5	0 0.00	18.17	1 625	0 0	108 67,500
15 Dec	1280.60	0.5 ₹ 312.5	0.1 62.50	17.04	5 3,125	0 0	109 68,125

12 Dec	1279.30	0.4 ₹ 250	0 0.00	14.47	4 2,500	0 0	110 68,750
11 Dec	1273.50	0.4 ₹ 250	0.05 31.25	14.79	1 625	0 0	110 68,750
10 Dec	1250.80	0.35 ₹ 218.75	-0.15 -93.75	17.73	14 8,750	-4 -2,500	110 68,750
9 Dec	1246.20	0.5 ₹ 312.5	-0.35 -218.75	18.32	11 6,875	-4 -2,500	109 68,125
8 Dec	1266.50	0.85 ₹ 531.25	-0.35 -218.75	16.85	31 19,375	0 0	114 71,250
5 Dec	1275.20	1.2 ₹ 750	-1 -625.00	15.26	35 21,875	-14 -8,750	114 71,250
4 Dec	1277.60	2.2 ₹ 1,375	-0.3 -187.50	16.70	42 26,250	-3 -1,875	127 79,375
3 Dec	1280.70	2.65 ₹ 1,656.25	-0.05 -31.25	16.88	176 1,10,000	12 7,500	134 83,750
2 Dec	1275.20	2.8 ₹ 1,750	1.15 718.75	17.33	381 2,38,125	1 625	118 73,750
1 Dec	1260.10	1.6 ₹ 1,000	0.05 31.25	17.21	181 1,13,125	74 46,250	118 73,750
28 Nov	1258.80	1.55 ₹ 968.75	-0.3 -187.50	-	0 0	3 1,875	0 0
27 Nov	1249.30	1.55 ₹ 968.75	-0.3 -187.50	17.18	14 8,750	3 1,875	44 27,500
26 Nov	1248.00	1.8 ₹ 1,125	-0.8 -500.00	17.79	46 28,750	11 6,875	38 23,750
25 Nov	1236.10	2.6 ₹ 1,625	0.15 93.75	20.55	56 35,000	11 6,875	27 16,875
24 Nov	1226.20	2.45 ₹ 1,531.25	-4.05 -2531.25	21.44	32 20,000	9 5,625	16 10,000
21 Nov	1243.90	6.5 ₹ 4,062.5	-10.45 -6531.25	-	0 0	0 0	0 0
20 Nov	1248.60	6.5 ₹ 4,062.5	-10.45 -6531.25	-	0 0	0 0	0 0
19 Nov	1250.20	6.5 ₹ 4,062.5	-10.45 -6531.25	-	0 0	0 0	0 0
17 Nov	1244.40	6.5 ₹ 4,062.5	-10.45 -6531.25	-	0 0	0 0	0 0
14 Nov	1246.00	6.5 ₹ 4,062.5	-10.45 -6531.25	-	0 0	0 0	0 0
13 Nov	1234.90	6.5 ₹ 4,062.5	-10.45 -6531.25	-	0 0	0 0	0 0
12 Nov	1229.60	6.5 ₹ 4,062.5	-10.45 -6531.25	-	0 0	0 0	0 0
6 Nov	1205.20	6.5 ₹ 4,062.5	-10.45 -6531.25	-	0 0	0 0	0 0
30 Oct	1202.20	6.5 ₹ 4,062.5	-10.45 -6531.25	22.79	1 625	0 0	6 3,750

For Dr. Reddy S Laboratories - strike price 1370 expiring on 30DEC2025

Delta for 1370 CE is 0.02

Historical price for 1370 CE is as follows

On 19 Dec DRREDDY was trading at 1278.20. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 17.65, the open interest changed by 0 which decreased total open position to 98

On 18 Dec DRREDDY was trading at 1280.00. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was 16.86, the open interest changed by -4 which decreased total open position to 98

On 17 Dec DRREDDY was trading at 1272.00. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 18.51, the open interest changed by -5 which decreased total open position to 103

On 16 Dec DRREDDY was trading at 1276.90. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was 18.17, the open interest changed by 0 which decreased total open position to 108

On 15 Dec DRREDDY was trading at 1280.60. The strike last trading price was 0.5, which was 0.1 higher than the previous day. The implied volatity was 17.04, the open interest changed by 0 which decreased total open position to 109

On 12 Dec DRREDDY was trading at 1279.30. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 14.47, the open interest changed by 0 which decreased total open position to 110

On 11 Dec DRREDDY was trading at 1273.50. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 14.79, the open interest changed by 0 which decreased total open position to 110

On 10 Dec DRREDDY was trading at 1250.80. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 17.73, the open interest changed by -4 which decreased total open position to 110

On 9 Dec DRREDDY was trading at 1246.20. The strike last trading price was 0.5, which was -0.35 lower than the previous day. The implied volatity was 18.32, the open interest changed by -4 which decreased total open position to 109

On 8 Dec DRREDDY was trading at 1266.50. The strike last trading price was 0.85, which was -0.35 lower than the previous day. The implied volatity was 16.85, the open interest changed by 0 which decreased total open position to 114

On 5 Dec DRREDDY was trading at 1275.20. The strike last trading price was 1.2, which was -1 lower than the previous day. The implied volatity was 15.26, the open interest changed by -14 which decreased total open position to 114

On 4 Dec DRREDDY was trading at 1277.60. The strike last trading price was 2.2, which was -0.3 lower than the previous day. The implied volatity was 16.70, the open interest changed by -3 which decreased total open position to 127

On 3 Dec DRREDDY was trading at 1280.70. The strike last trading price was 2.65, which was -0.05 lower than the previous day. The implied volatity was 16.88, the open interest changed by 12 which increased total open position to 134

On 2 Dec DRREDDY was trading at 1275.20. The strike last trading price was 2.8, which was 1.15 higher than the previous day. The implied volatity was 17.33, the open interest changed by 1 which increased total open position to 118

On 1 Dec DRREDDY was trading at 1260.10. The strike last trading price was 1.6, which was 0.05 higher than the previous day. The implied volatity was 17.21, the open interest changed by 74 which increased total open position to 118

On 28 Nov DRREDDY was trading at 1258.80. The strike last trading price was 1.55, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 27 Nov DRREDDY was trading at 1249.30. The strike last trading price was 1.55, which was -0.3 lower than the previous day. The implied volatity was 17.18, the open interest changed by 3 which increased total open position to 44

On 26 Nov DRREDDY was trading at 1248.00. The strike last trading price was 1.8, which was -0.8 lower than the previous day. The implied volatity was 17.79, the open interest changed by 11 which increased total open position to 38

On 25 Nov DRREDDY was trading at 1236.10. The strike last trading price was 2.6, which was 0.15 higher than the previous day. The implied volatity was 20.55, the open interest changed by 11 which increased total open position to 27

On 24 Nov DRREDDY was trading at 1226.20. The strike last trading price was 2.45, which was -4.05 lower than the previous day. The implied volatity was 21.44, the open interest changed by 9 which increased total open position to 16

On 21 Nov DRREDDY was trading at 1243.90. The strike last trading price was 6.5, which was -10.45 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 6.5, which was -10.45 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 6.5, which was -10.45 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 6.5, which was -10.45 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 6.5, which was -10.45 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 6.5, which was -10.45 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 6.5, which was -10.45 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 6.5, which was -10.45 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 6.5, which was -10.45 lower than the previous day. The implied volatity was 22.79, the open interest changed by 0 which decreased total open position to 6

DRREDDY 30DEC2025 1370 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	1278.20	97.7 ₹ 61,062.5	7.25 4531.25	-	0 0	0 0	3 1,875
18 Dec	1280.00	97.7 ₹ 61,062.5	7.25 4531.25	-	0 0	0 0	3 1,875
17 Dec	1272.00	97.7 ₹ 61,062.5	7.25 4531.25	-	0 0	0 0	3 1,875
16 Dec	1276.90	97.7 ₹ 61,062.5	7.25 4531.25	-	0 0	0 0	3 1,875
15 Dec	1280.60	97.7 ₹ 61,062.5	7.25 4531.25	-	0 0	0 0	0 0
12 Dec	1279.30	97.7 ₹ 61,062.5	7.25 4531.25	-	0 0	0 0	3 1,875
11 Dec	1273.50	97.7 ₹ 61,062.5	7.25 4531.25	-	0 0	0 0	3 1,875
10 Dec	1250.80	97.7 ₹ 61,062.5	7.25 4531.25	-	0 0	0 0	3 1,875
9 Dec	1246.20	97.7 ₹ 61,062.5	7.25 4531.25	-	0 0	0 0	0 0
8 Dec	1266.50	97.7 ₹ 61,062.5	7.25 4531.25	19.95	7 4,375	0 0	3 1,875
5 Dec	1275.20	89.4 ₹ 55,875	-2.1 -1312.50	21.60	8 5,000	-1 -625	2 1,250
4 Dec	1277.60	91.5 ₹ 57,187.5	-13.1 -8187.50	-	0 0	0 0	0 0
3 Dec	1280.70	91.5 ₹ 57,187.5	-13.1 -8187.50	-	0 0	2 1,250	0 0
2 Dec	1275.20	91.5 ₹ 57,187.5	-13.1 -8187.50	24.45	6 3,750	1 625	2 1,250
1 Dec	1260.10	104.6 ₹ 65,375	11.05 6906.25	-	0 0	0 0	0 0
28 Nov	1258.80	104.6 ₹ 65,375	11.05 6906.25	-	0 0	0 0	0 0
27 Nov	1249.30	104.6 ₹ 65,375	11.05 6906.25	-	0 0	0 0	0 0
26 Nov	1248.00	104.6 ₹ 65,375	11.05 6906.25	-	0 0	0 0	0 0
25 Nov	1236.10	104.6 ₹ 65,375	11.05 6906.25	-	0 0	1 625	0 0
24 Nov	1226.20	104.6 ₹ 65,375	11.05 6906.25	-	1 625	0 0	0 0
21 Nov	1243.90	93.55 ₹ 58,468.75	0 0.00	-	0 0	0 0	0 0
20 Nov	1248.60	93.55 ₹ 58,468.75	0 0.00	-	0 0	0 0	0 0
19 Nov	1250.20	93.55 ₹ 58,468.75	0 0.00	-	0 0	0 0	0 0
17 Nov	1244.40	93.55 ₹ 58,468.75	0 0.00	-	0 0	0 0	0 0
14 Nov	1246.00	93.55 ₹ 58,468.75	0 0.00	-	0 0	0 0	0 0
13 Nov	1234.90	93.55 ₹ 58,468.75	0 0.00	-	0 0	0 0	0 0
12 Nov	1229.60	93.55 ₹ 58,468.75	0 0.00	-	0 0	0 0	0 0
6 Nov	1205.20	93.55 ₹ 58,468.75	0 0.00	-	0 0	0 0	0 0
30 Oct	1202.20	93.55 ₹ 58,468.75	0 0.00	-	0 0	0 0	0 0

For Dr. Reddy S Laboratories - strike price 1370 expiring on 30DEC2025

Delta for 1370 PE is -

Historical price for 1370 PE is as follows

On 19 Dec DRREDDY was trading at 1278.20. The strike last trading price was 97.7, which was 7.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 18 Dec DRREDDY was trading at 1280.00. The strike last trading price was 97.7, which was 7.25 higher 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 97.7, which was 7.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 16 Dec DRREDDY was trading at 1276.90. The strike last trading price was 97.7, which was 7.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 15 Dec DRREDDY was trading at 1280.60. The strike last trading price was 97.7, which was 7.25 higher 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 97.7, which was 7.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 11 Dec DRREDDY was trading at 1273.50. The strike last trading price was 97.7, which was 7.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 10 Dec DRREDDY was trading at 1250.80. The strike last trading price was 97.7, which was 7.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 9 Dec DRREDDY was trading at 1246.20. The strike last trading price was 97.7, which was 7.25 higher 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 97.7, which was 7.25 higher than the previous day. The implied volatity was 19.95, the open interest changed by 0 which decreased total open position to 3

On 5 Dec DRREDDY was trading at 1275.20. The strike last trading price was 89.4, which was -2.1 lower than the previous day. The implied volatity was 21.60, the open interest changed by -1 which decreased total open position to 2

On 4 Dec DRREDDY was trading at 1277.60. The strike last trading price was 91.5, which was -13.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec DRREDDY was trading at 1280.70. The strike last trading price was 91.5, which was -13.1 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 2 Dec DRREDDY was trading at 1275.20. The strike last trading price was 91.5, which was -13.1 lower than the previous day. The implied volatity was 24.45, the open interest changed by 1 which increased total open position to 2

On 1 Dec DRREDDY was trading at 1260.10. The strike last trading price was 104.6, which was 11.05 higher 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 104.6, which was 11.05 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 104.6, which was 11.05 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 104.6, which was 11.05 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 104.6, which was 11.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov DRREDDY was trading at 1226.20. The strike last trading price was 104.6, which was 11.05 higher 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 93.55, 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 Nov DRREDDY was trading at 1248.60. The strike last trading price was 93.55, 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 93.55, 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 93.55, 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 93.55, 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 93.55, 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 93.55, 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 93.55, 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 93.55, 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