DRREDDY
DR. REDDY S LABORATORIES
Historical option data for DRREDDY
05 Jul 2024 04:10 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 6520.00 | 485 | -9.65 | - | 1,250 | 0 | 17,625 | |||
| 4 Jul | 6479.35 | 494.65 | - | 2,125 | -500 | 17,625 | ||||
| 3 Jul | 6425.90 | 431.3 | - | 5,125 | -875 | 18,125 | ||||
| 2 Jul | 6370.25 | 397 | - | 3,875 | -1,375 | 19,000 | ||||
| 1 Jul | 6353.70 | 387 | - | 9,750 | 0 | 20,375 | ||||
| 28 Jun | 6402.35 | 414.45 | - | 39,625 | -24,000 | 20,375 | ||||
| 27 Jun | 6235.90 | 316.4 | - | 2,14,875 | -15,250 | 44,375 | ||||
| 26 Jun | 6070.05 | 186.5 | - | 54,250 | -4,875 | 59,000 | ||||
| 25 Jun | 6078.40 | 188.95 | - | 80,375 | -2,375 | 63,875 | ||||
| 24 Jun | 6054.95 | 189.85 | - | 1,22,125 | 33,750 | 66,625 | ||||
| 21 Jun | 6011.45 | 162.00 | - | 58,125 | -1,250 | 32,250 | ||||
| 20 Jun | 5970.80 | 161.90 | - | 32,875 | 1,500 | 33,500 | ||||
| 19 Jun | 5956.20 | 141.95 | - | 40,750 | 16,250 | 32,000 | ||||
| 18 Jun | 5991.25 | 160.65 | - | 15,375 | 8,875 | 15,625 | ||||
| 14 Jun | 6085.25 | 218.15 | - | 3,375 | 1,375 | 6,750 | ||||
| 13 Jun | 6095.85 | 244.00 | - | 4,625 | 1,125 | 5,250 | ||||
| 12 Jun | 6060.05 | 223.40 | - | 0 | 250 | 0 | ||||
| 11 Jun | 6039.25 | 223.40 | - | 1,125 | 375 | 4,250 | ||||
| 10 Jun | 6106.15 | 300.00 | - | 125 | 0 | 3,750 | ||||
| 7 Jun | 6061.30 | 242.25 | - | 3,250 | 1,000 | 3,750 | ||||
| 6 Jun | 5890.95 | 170.00 | - | 1,375 | 1,000 | 2,750 | ||||
| 5 Jun | 5824.15 | 155.50 | - | 1,125 | 1,750 | 1,750 | ||||
| 3 Jun | 5783.30 | 165.00 | - | 1,000 | 500 | 750 | ||||
| 30 May | 5873.75 | 210.40 | - | 0 | 0 | 250 | ||||
| 29 May | 6000.75 | 210.40 | - | 0 | 0 | 250 | ||||
| 28 May | 5965.30 | 210.40 | - | 125 | 0 | 125 | ||||
| 27 May | 5872.70 | 222.00 | - | 0 | 0 | 125 | ||||
|
|
||||||||||
| 24 May | 5865.75 | 222.00 | - | 0 | 0 | 125 | ||||
| 23 May | 5897.70 | 222.00 | - | 0 | 0 | 125 | ||||
| 22 May | 5872.75 | 222.00 | - | 0 | 0 | 125 | ||||
| 21 May | 5779.80 | 222.00 | - | 0 | 0 | 125 | ||||
| 18 May | 5811.60 | 222.00 | - | 0 | 0 | 125 | ||||
| 17 May | 5799.55 | 222.00 | - | 0 | -250 | 125 | ||||
| 16 May | 5850.40 | 222.00 | - | 875 | 375 | 375 | ||||
For DR. REDDY S LABORATORIES - strike price 6000 expiring on 25JUL2024
Delta for 6000 CE is -
Historical price for 6000 CE is as follows
On 5 Jul DRREDDY was trading at 6520.00. The strike last trading price was 485, which was -9.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17625
On 4 Jul DRREDDY was trading at 6479.35. The strike last trading price was 494.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 17625
On 3 Jul DRREDDY was trading at 6425.90. The strike last trading price was 431.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 18125
On 2 Jul DRREDDY was trading at 6370.25. The strike last trading price was 397, which was lower than the previous day. The implied volatity was -, the open interest changed by -1375 which decreased total open position to 19000
On 1 Jul DRREDDY was trading at 6353.70. The strike last trading price was 387, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20375
On 28 Jun DRREDDY was trading at 6402.35. The strike last trading price was 414.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -24000 which decreased total open position to 20375
On 27 Jun DRREDDY was trading at 6235.90. The strike last trading price was 316.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -15250 which decreased total open position to 44375
On 26 Jun DRREDDY was trading at 6070.05. The strike last trading price was 186.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -4875 which decreased total open position to 59000
On 25 Jun DRREDDY was trading at 6078.40. The strike last trading price was 188.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -2375 which decreased total open position to 63875
On 24 Jun DRREDDY was trading at 6054.95. The strike last trading price was 189.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 33750 which increased total open position to 66625
On 21 Jun DRREDDY was trading at 6011.45. The strike last trading price was 162.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 32250
On 20 Jun DRREDDY was trading at 5970.80. The strike last trading price was 161.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 33500
On 19 Jun DRREDDY was trading at 5956.20. The strike last trading price was 141.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 16250 which increased total open position to 32000
On 18 Jun DRREDDY was trading at 5991.25. The strike last trading price was 160.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 8875 which increased total open position to 15625
On 14 Jun DRREDDY was trading at 6085.25. The strike last trading price was 218.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 6750
On 13 Jun DRREDDY was trading at 6095.85. The strike last trading price was 244.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 5250
On 12 Jun DRREDDY was trading at 6060.05. The strike last trading price was 223.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 0
On 11 Jun DRREDDY was trading at 6039.25. The strike last trading price was 223.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 4250
On 10 Jun DRREDDY was trading at 6106.15. The strike last trading price was 300.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3750
On 7 Jun DRREDDY was trading at 6061.30. The strike last trading price was 242.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 3750
On 6 Jun DRREDDY was trading at 5890.95. The strike last trading price was 170.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 2750
On 5 Jun DRREDDY was trading at 5824.15. The strike last trading price was 155.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 1750
On 3 Jun DRREDDY was trading at 5783.30. The strike last trading price was 165.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 750
On 30 May DRREDDY was trading at 5873.75. The strike last trading price was 210.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 250
On 29 May DRREDDY was trading at 6000.75. The strike last trading price was 210.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 250
On 28 May DRREDDY was trading at 5965.30. The strike last trading price was 210.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 125
On 27 May DRREDDY was trading at 5872.70. The strike last trading price was 222.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 125
On 24 May DRREDDY was trading at 5865.75. The strike last trading price was 222.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 125
On 23 May DRREDDY was trading at 5897.70. The strike last trading price was 222.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 125
On 22 May DRREDDY was trading at 5872.75. The strike last trading price was 222.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 125
On 21 May DRREDDY was trading at 5779.80. The strike last trading price was 222.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 125
On 18 May DRREDDY was trading at 5811.60. The strike last trading price was 222.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 125
On 17 May DRREDDY was trading at 5799.55. The strike last trading price was 222.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 125
On 16 May DRREDDY was trading at 5850.40. The strike last trading price was 222.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 375
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 6520.00 | 15.2 | -6.30 | - | 73,875 | 3,875 | 1,28,500 |
| 4 Jul | 6479.35 | 21.5 | - | 1,43,750 | 7,750 | 1,24,625 | |
| 3 Jul | 6425.90 | 25.25 | - | 2,49,625 | 18,250 | 1,16,875 | |
| 2 Jul | 6370.25 | 31 | - | 1,08,375 | 2,625 | 97,625 | |
| 1 Jul | 6353.70 | 34.15 | - | 1,28,000 | 8,500 | 95,000 | |
| 28 Jun | 6402.35 | 37.95 | - | 3,10,375 | 3,375 | 86,500 | |
| 27 Jun | 6235.90 | 79.95 | - | 3,07,250 | 38,500 | 83,125 | |
| 26 Jun | 6070.05 | 128.3 | - | 27,000 | 8,000 | 44,250 | |
| 25 Jun | 6078.40 | 145 | - | 29,750 | -125 | 36,250 | |
| 24 Jun | 6054.95 | 153.55 | - | 25,000 | 12,875 | 36,625 | |
| 21 Jun | 6011.45 | 173.80 | - | 15,375 | 4,000 | 23,625 | |
| 20 Jun | 5970.80 | 196.95 | - | 5,375 | 1,375 | 19,750 | |
| 19 Jun | 5956.20 | 228.05 | - | 8,375 | 4,875 | 18,375 | |
| 18 Jun | 5991.25 | 190.00 | - | 10,750 | 6,625 | 13,375 | |
| 14 Jun | 6085.25 | 134.00 | - | 3,000 | 1,000 | 6,750 | |
| 13 Jun | 6095.85 | 135.00 | - | 4,125 | 1,125 | 5,625 | |
| 12 Jun | 6060.05 | 140.00 | - | 2,000 | 125 | 3,750 | |
| 11 Jun | 6039.25 | 155.00 | - | 3,500 | 2,250 | 3,625 | |
| 10 Jun | 6106.15 | 150.00 | - | 375 | 250 | 1,250 | |
| 7 Jun | 6061.30 | 170.00 | - | 125 | 500 | 875 | |
| 6 Jun | 5890.95 | 250.00 | - | 500 | 0 | 375 | |
| 5 Jun | 5824.15 | 330.00 | - | 0 | 375 | 375 | |
| 3 Jun | 5783.30 | 330.00 | - | 375 | 250 | 250 | |
| 30 May | 5873.75 | 162.00 | - | 0 | 0 | 0 | |
| 29 May | 6000.75 | 162.00 | - | 0 | 0 | 0 | |
| 28 May | 5965.30 | 162.00 | - | 0 | 0 | 0 | |
| 27 May | 5872.70 | 162.00 | - | 0 | 0 | 0 | |
| 24 May | 5865.75 | 162.00 | - | 0 | 0 | 0 | |
| 23 May | 5897.70 | 162.00 | - | 0 | 0 | 0 | |
| 22 May | 5872.75 | 162.00 | - | 0 | 0 | 0 | |
| 21 May | 5779.80 | 162.00 | - | 0 | 0 | 0 | |
| 18 May | 5811.60 | 162.00 | - | 0 | 0 | 0 | |
| 17 May | 5799.55 | 162.00 | - | 0 | 0 | 0 | |
| 16 May | 5850.40 | 162.00 | - | 0 | 0 | 0 | |
For DR. REDDY S LABORATORIES - strike price 6000 expiring on 25JUL2024
Delta for 6000 PE is -
Historical price for 6000 PE is as follows
On 5 Jul DRREDDY was trading at 6520.00. The strike last trading price was 15.2, which was -6.30 lower than the previous day. The implied volatity was -, the open interest changed by 3875 which increased total open position to 128500
On 4 Jul DRREDDY was trading at 6479.35. The strike last trading price was 21.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 7750 which increased total open position to 124625
On 3 Jul DRREDDY was trading at 6425.90. The strike last trading price was 25.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 18250 which increased total open position to 116875
On 2 Jul DRREDDY was trading at 6370.25. The strike last trading price was 31, which was lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 97625
On 1 Jul DRREDDY was trading at 6353.70. The strike last trading price was 34.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 8500 which increased total open position to 95000
On 28 Jun DRREDDY was trading at 6402.35. The strike last trading price was 37.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 3375 which increased total open position to 86500
On 27 Jun DRREDDY was trading at 6235.90. The strike last trading price was 79.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 38500 which increased total open position to 83125
On 26 Jun DRREDDY was trading at 6070.05. The strike last trading price was 128.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 44250
On 25 Jun DRREDDY was trading at 6078.40. The strike last trading price was 145, which was lower than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 36250
On 24 Jun DRREDDY was trading at 6054.95. The strike last trading price was 153.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 12875 which increased total open position to 36625
On 21 Jun DRREDDY was trading at 6011.45. The strike last trading price was 173.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 23625
On 20 Jun DRREDDY was trading at 5970.80. The strike last trading price was 196.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 19750
On 19 Jun DRREDDY was trading at 5956.20. The strike last trading price was 228.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 18375
On 18 Jun DRREDDY was trading at 5991.25. The strike last trading price was 190.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6625 which increased total open position to 13375
On 14 Jun DRREDDY was trading at 6085.25. The strike last trading price was 134.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 6750
On 13 Jun DRREDDY was trading at 6095.85. The strike last trading price was 135.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 5625
On 12 Jun DRREDDY was trading at 6060.05. The strike last trading price was 140.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 3750
On 11 Jun DRREDDY was trading at 6039.25. The strike last trading price was 155.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 3625
On 10 Jun DRREDDY was trading at 6106.15. The strike last trading price was 150.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 1250
On 7 Jun DRREDDY was trading at 6061.30. The strike last trading price was 170.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 875
On 6 Jun DRREDDY was trading at 5890.95. The strike last trading price was 250.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 375
On 5 Jun DRREDDY was trading at 5824.15. The strike last trading price was 330.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 375
On 3 Jun DRREDDY was trading at 5783.30. The strike last trading price was 330.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 250
On 30 May DRREDDY was trading at 5873.75. The strike last trading price was 162.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May DRREDDY was trading at 6000.75. The strike last trading price was 162.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May DRREDDY was trading at 5965.30. The strike last trading price was 162.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May DRREDDY was trading at 5872.70. The strike last trading price was 162.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 May DRREDDY was trading at 5865.75. The strike last trading price was 162.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 May DRREDDY was trading at 5897.70. The strike last trading price was 162.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 May DRREDDY was trading at 5872.75. The strike last trading price was 162.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 May DRREDDY was trading at 5779.80. The strike last trading price was 162.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 May DRREDDY was trading at 5811.60. The strike last trading price was 162.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 May DRREDDY was trading at 5799.55. The strike last trading price was 162.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 May DRREDDY was trading at 5850.40. The strike last trading price was 162.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0