DRREDDY

Dr. Reddy S Laboratories

1279.3 +5.80 (0.46%)

L: 1267.3 H: 1280.4

Back to Option Chain

Historical option data for DRREDDY
12 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 1400 CE
Delta: 0.02 Vega: 0.14 Theta: -0.08 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1279.30	0.4 ₹ 250	-0.05 -31.25	18.54	76 47,500	25 15,625	332 2,07,500
11 Dec	1273.50	0.45 ₹ 281.25	0.1 62.50	19.06	14 8,750	6 3,750	306 1,91,250
10 Dec	1250.80	0.35 ₹ 218.75	-0.1 -62.50	21.64	20 12,500	4 2,500	300 1,87,500
9 Dec	1246.20	0.4 ₹ 250	0 0.00	21.53	49 30,625	-5 -3,125	296 1,85,000
8 Dec	1266.50	0.4 ₹ 250	-0.1 -62.50	18.44	70 43,750	-10 -6,250	298 1,86,250
5 Dec	1275.20	0.55 ₹ 343.75	-0.35 -218.75	16.74	296 1,85,000	-23 -14,375	307 1,91,875
4 Dec	1277.60	0.9 ₹ 562.5	-0.2 -125.00	17.42	100 62,500	-35 -21,875	330 2,06,250
3 Dec	1280.70	1.2 ₹ 750	0.2 125.00	17.84	516 3,22,500	58 36,250	364 2,27,500
2 Dec	1275.20	1.15 ₹ 718.75	0.5 312.50	17.80	210 1,31,250	47 29,375	317 1,98,125
1 Dec	1260.10	0.65 ₹ 406.25	-0.2 -125.00	17.79	45 28,125	3 1,875	270 1,68,750
28 Nov	1258.80	0.85 ₹ 531.25	0.15 93.75	17.88	94 58,750	32 20,000	266 1,66,250
27 Nov	1249.30	0.7 ₹ 437.5	-0.15 -93.75	17.97	36 22,500	5 3,125	232 1,45,000
26 Nov	1248.00	0.85 ₹ 531.25	-0.65 -406.25	18.49	317 1,98,125	131 81,875	221 1,38,125
25 Nov	1236.10	1.4 ₹ 875	-0.05 -31.25	21.25	97 60,625	46 28,750	88 55,000

24 Nov	1226.20	1.4 ₹ 875	-0.35 -218.75	22.27	40 25,000	13 8,125	41 25,625
21 Nov	1243.90	1.7 ₹ 1,062.5	-0.55 -343.75	19.84	26 16,250	1 625	28 17,500
20 Nov	1248.60	2.25 ₹ 1,406.25	0.15 93.75	20.24	15 9,375	11 6,875	26 16,250
19 Nov	1250.20	2.05 ₹ 1,281.25	-0.95 -593.75	19.22	9 5,625	1 625	16 10,000
17 Nov	1244.40	3 ₹ 1,875	0.2 125.00	21.12	3 1,875	1 625	14 8,750
14 Nov	1246.00	2.9 ₹ 1,812.5	0.45 281.25	19.79	9 5,625	-1 -625	7 4,375
13 Nov	1234.90	2.45 ₹ 1,531.25	-0.15 -93.75	20.30	5 3,125	3 1,875	8 5,000
12 Nov	1229.60	2.6 ₹ 1,625	0 0.00	20.73	2 1,250	0 0	4 2,500
6 Nov	1205.20	2.6 ₹ 1,625	-0.8 -500.00	22.25	2 1,250	1 625	3 1,875
30 Oct	1202.20	3.4 ₹ 2,125	-3.6 -2250.00	21.98	1 625	0 0	1 625

For Dr. Reddy S Laboratories - strike price 1400 expiring on 30DEC2025

Delta for 1400 CE is 0.02

Historical price for 1400 CE is as follows

On 12 Dec DRREDDY was trading at 1279.30. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 18.54, the open interest changed by 25 which increased total open position to 332

On 11 Dec DRREDDY was trading at 1273.50. The strike last trading price was 0.45, which was 0.1 higher than the previous day. The implied volatity was 19.06, the open interest changed by 6 which increased total open position to 306

On 10 Dec DRREDDY was trading at 1250.80. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was 21.64, the open interest changed by 4 which increased total open position to 300

On 9 Dec DRREDDY was trading at 1246.20. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 21.53, the open interest changed by -5 which decreased total open position to 296

On 8 Dec DRREDDY was trading at 1266.50. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 18.44, the open interest changed by -10 which decreased total open position to 298

On 5 Dec DRREDDY was trading at 1275.20. The strike last trading price was 0.55, which was -0.35 lower than the previous day. The implied volatity was 16.74, the open interest changed by -23 which decreased total open position to 307

On 4 Dec DRREDDY was trading at 1277.60. The strike last trading price was 0.9, which was -0.2 lower than the previous day. The implied volatity was 17.42, the open interest changed by -35 which decreased total open position to 330

On 3 Dec DRREDDY was trading at 1280.70. The strike last trading price was 1.2, which was 0.2 higher than the previous day. The implied volatity was 17.84, the open interest changed by 58 which increased total open position to 364

On 2 Dec DRREDDY was trading at 1275.20. The strike last trading price was 1.15, which was 0.5 higher than the previous day. The implied volatity was 17.80, the open interest changed by 47 which increased total open position to 317

On 1 Dec DRREDDY was trading at 1260.10. The strike last trading price was 0.65, which was -0.2 lower than the previous day. The implied volatity was 17.79, the open interest changed by 3 which increased total open position to 270

On 28 Nov DRREDDY was trading at 1258.80. The strike last trading price was 0.85, which was 0.15 higher than the previous day. The implied volatity was 17.88, the open interest changed by 32 which increased total open position to 266

On 27 Nov DRREDDY was trading at 1249.30. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was 17.97, the open interest changed by 5 which increased total open position to 232

On 26 Nov DRREDDY was trading at 1248.00. The strike last trading price was 0.85, which was -0.65 lower than the previous day. The implied volatity was 18.49, the open interest changed by 131 which increased total open position to 221

On 25 Nov DRREDDY was trading at 1236.10. The strike last trading price was 1.4, which was -0.05 lower than the previous day. The implied volatity was 21.25, the open interest changed by 46 which increased total open position to 88

On 24 Nov DRREDDY was trading at 1226.20. The strike last trading price was 1.4, which was -0.35 lower than the previous day. The implied volatity was 22.27, the open interest changed by 13 which increased total open position to 41

On 21 Nov DRREDDY was trading at 1243.90. The strike last trading price was 1.7, which was -0.55 lower than the previous day. The implied volatity was 19.84, the open interest changed by 1 which increased total open position to 28

On 20 Nov DRREDDY was trading at 1248.60. The strike last trading price was 2.25, which was 0.15 higher than the previous day. The implied volatity was 20.24, the open interest changed by 11 which increased total open position to 26

On 19 Nov DRREDDY was trading at 1250.20. The strike last trading price was 2.05, which was -0.95 lower than the previous day. The implied volatity was 19.22, the open interest changed by 1 which increased total open position to 16

On 17 Nov DRREDDY was trading at 1244.40. The strike last trading price was 3, which was 0.2 higher than the previous day. The implied volatity was 21.12, the open interest changed by 1 which increased total open position to 14

On 14 Nov DRREDDY was trading at 1246.00. The strike last trading price was 2.9, which was 0.45 higher than the previous day. The implied volatity was 19.79, the open interest changed by -1 which decreased total open position to 7

On 13 Nov DRREDDY was trading at 1234.90. The strike last trading price was 2.45, which was -0.15 lower than the previous day. The implied volatity was 20.30, the open interest changed by 3 which increased total open position to 8

On 12 Nov DRREDDY was trading at 1229.60. The strike last trading price was 2.6, which was 0 lower than the previous day. The implied volatity was 20.73, the open interest changed by 0 which decreased total open position to 4

On 6 Nov DRREDDY was trading at 1205.20. The strike last trading price was 2.6, which was -0.8 lower than the previous day. The implied volatity was 22.25, the open interest changed by 1 which increased total open position to 3

On 30 Oct DRREDDY was trading at 1202.20. The strike last trading price was 3.4, which was -3.6 lower than the previous day. The implied volatity was 21.98, the open interest changed by 0 which decreased total open position to 1

DRREDDY 30DEC2025 1400 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1279.30	113.55 ₹ 70,968.75	-38.95 -24343.75	-	0 0	0 0	7 4,375
11 Dec	1273.50	113.55 ₹ 70,968.75	-38.95 -24343.75	-	0 0	0 0	7 4,375
10 Dec	1250.80	113.55 ₹ 70,968.75	-38.95 -24343.75	-	0 0	0 0	7 4,375
9 Dec	1246.20	113.55 ₹ 70,968.75	-38.95 -24343.75	-	0 0	0 0	0 0
8 Dec	1266.50	113.55 ₹ 70,968.75	-38.95 -24343.75	-	0 0	0 0	7 4,375
5 Dec	1275.20	113.55 ₹ 70,968.75	-38.95 -24343.75	-	6 3,750	0 0	7 4,375
4 Dec	1277.60	152.5 ₹ 95,312.5	4 2500.00	-	0 0	0 0	0 0
3 Dec	1280.70	152.5 ₹ 95,312.5	4 2500.00	-	0 0	0 0	0 0
2 Dec	1275.20	152.5 ₹ 95,312.5	4 2500.00	-	0 0	0 0	0 0
1 Dec	1260.10	152.5 ₹ 95,312.5	4 2500.00	-	0 0	0 0	0 0
28 Nov	1258.80	152.5 ₹ 95,312.5	4 2500.00	-	0 0	0 0	0 0
27 Nov	1249.30	152.5 ₹ 95,312.5	4 2500.00	-	0 0	0 0	0 0
26 Nov	1248.00	152.5 ₹ 95,312.5	4 2500.00	-	0 0	1 625	0 0
25 Nov	1236.10	152.5 ₹ 95,312.5	4 2500.00	9.96	1 625	0 0	6 3,750
24 Nov	1226.20	148.5 ₹ 92,812.5	-6.5 -4062.50	-	3 1,875	2 1,250	5 3,125
21 Nov	1243.90	155 ₹ 96,875	-15 -9375.00	34.50	3 1,875	2 1,250	2 1,250
20 Nov	1248.60	170 ₹ 1,06,250	0 0.00	-	0 0	0 0	0 0
19 Nov	1250.20	170 ₹ 1,06,250	0 0.00	-	0 0	0 0	0 0
17 Nov	1244.40	170 ₹ 1,06,250	0 0.00	-	0 0	0 0	0 0
14 Nov	1246.00	170 ₹ 1,06,250	0 0.00	-	0 0	0 0	0 0
13 Nov	1234.90	170 ₹ 1,06,250	0 0.00	-	0 0	0 0	0 0
12 Nov	1229.60	170 ₹ 1,06,250	0 0.00	-	0 0	0 0	0 0
6 Nov	1205.20	170 ₹ 1,06,250	0 0.00	-	0 0	0 0	0 0
30 Oct	1202.20	170 ₹ 1,06,250	0 0.00	-	0 0	0 0	0 0

For Dr. Reddy S Laboratories - strike price 1400 expiring on 30DEC2025

Delta for 1400 PE is -

Historical price for 1400 PE is as follows

On 12 Dec DRREDDY was trading at 1279.30. The strike last trading price was 113.55, which was -38.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 11 Dec DRREDDY was trading at 1273.50. The strike last trading price was 113.55, which was -38.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 10 Dec DRREDDY was trading at 1250.80. The strike last trading price was 113.55, which was -38.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 9 Dec DRREDDY was trading at 1246.20. The strike last trading price was 113.55, which was -38.95 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 113.55, which was -38.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 5 Dec DRREDDY was trading at 1275.20. The strike last trading price was 113.55, which was -38.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 4 Dec DRREDDY was trading at 1277.60. The strike last trading price was 152.5, which was 4 higher 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 152.5, which was 4 higher 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 152.5, which was 4 higher 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 152.5, which was 4 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 152.5, which was 4 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 152.5, which was 4 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 152.5, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov DRREDDY was trading at 1236.10. The strike last trading price was 152.5, which was 4 higher than the previous day. The implied volatity was 9.96, the open interest changed by 0 which decreased total open position to 6

On 24 Nov DRREDDY was trading at 1226.20. The strike last trading price was 148.5, which was -6.5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 5

On 21 Nov DRREDDY was trading at 1243.90. The strike last trading price was 155, which was -15 lower than the previous day. The implied volatity was 34.50, the open interest changed by 2 which increased total open position to 2

On 20 Nov DRREDDY was trading at 1248.60. The strike last trading price was 170, 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 170, 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 170, 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 170, 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 170, 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 170, 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 170, 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 170, 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