DRREDDY
Dr. Reddy S Laboratories
Historical option data for DRREDDY
16 Sep 2024 04:10 PM IST
| DRREDDY 6550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 16 Sept | 6647.10 | 170 | -4.05 | 125 | 0 | 4,250 | ||||
| 13 Sept | 6660.70 | 174.05 | -2.75 | 2,125 | 375 | 4,250 | ||||
| 12 Sept | 6683.85 | 176.8 | 18.70 | 13,375 | 625 | 3,875 | ||||
| 11 Sept | 6612.50 | 158.1 | -34.80 | 3,500 | 625 | 3,250 | ||||
| 10 Sept | 6650.40 | 192.9 | -3.00 | 8,375 | 1,250 | 2,625 | ||||
| 9 Sept | 6655.90 | 195.9 | -24.10 | 1,125 | 375 | 1,250 | ||||
| 6 Sept | 6667.15 | 220 | -52.60 | 250 | 125 | 750 | ||||
| 5 Sept | 6695.75 | 272.6 | -42.35 | 500 | 250 | 625 | ||||
| 4 Sept | 6787.20 | 314.95 | -74.40 | 500 | 250 | 500 | ||||
| 3 Sept | 6853.85 | 389.35 | -0.05 | 125 | 0 | 125 | ||||
| 2 Sept | 6872.15 | 389.4 | -155.60 | 125 | 0 | 125 | ||||
| 30 Aug | 7031.35 | 545 | 36.70 | 125 | 0 | 0 | ||||
| 29 Aug | 6931.15 | 508.3 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 6999.30 | 508.3 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 6962.95 | 508.3 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 6943.30 | 508.3 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 6954.50 | 508.3 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 6969.05 | 508.3 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 7062.45 | 508.3 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 6965.35 | 508.3 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 6911.35 | 508.3 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 6793.60 | 508.3 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 6801.05 | 508.3 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 6948.40 | 508.3 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 6886.55 | 508.3 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 7013.50 | 508.3 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 6938.30 | 508.3 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 6926.35 | 508.3 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 6807.40 | 508.3 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 6812.05 | 508.3 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 6964.15 | 508.3 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 6887.95 | 508.3 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 6750.50 | 508.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 6804.15 | 508.3 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 6840.05 | 508.3 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 6878.65 | 508.3 | 0 | 0 | 0 | |||||
For Dr. Reddy S Laboratories - strike price 6550 expiring on 26SEP2024
Delta for 6550 CE is -
Historical price for 6550 CE is as follows
On 16 Sept DRREDDY was trading at 6647.10. The strike last trading price was 170, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4250
On 13 Sept DRREDDY was trading at 6660.70. The strike last trading price was 174.05, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 4250
On 12 Sept DRREDDY was trading at 6683.85. The strike last trading price was 176.8, which was 18.70 higher than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 3875
On 11 Sept DRREDDY was trading at 6612.50. The strike last trading price was 158.1, which was -34.80 lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 3250
On 10 Sept DRREDDY was trading at 6650.40. The strike last trading price was 192.9, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 2625
On 9 Sept DRREDDY was trading at 6655.90. The strike last trading price was 195.9, which was -24.10 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 1250
On 6 Sept DRREDDY was trading at 6667.15. The strike last trading price was 220, which was -52.60 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 750
On 5 Sept DRREDDY was trading at 6695.75. The strike last trading price was 272.6, which was -42.35 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 625
On 4 Sept DRREDDY was trading at 6787.20. The strike last trading price was 314.95, which was -74.40 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 500
On 3 Sept DRREDDY was trading at 6853.85. The strike last trading price was 389.35, 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 125
On 2 Sept DRREDDY was trading at 6872.15. The strike last trading price was 389.4, which was -155.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 125
On 30 Aug DRREDDY was trading at 7031.35. The strike last trading price was 545, which was 36.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug DRREDDY was trading at 6931.15. The strike last trading price was 508.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug DRREDDY was trading at 6999.30. The strike last trading price was 508.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug DRREDDY was trading at 6962.95. The strike last trading price was 508.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug DRREDDY was trading at 6943.30. The strike last trading price was 508.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug DRREDDY was trading at 6954.50. The strike last trading price was 508.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug DRREDDY was trading at 6969.05. The strike last trading price was 508.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug DRREDDY was trading at 7062.45. The strike last trading price was 508.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug DRREDDY was trading at 6965.35. The strike last trading price was 508.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug DRREDDY was trading at 6911.35. The strike last trading price was 508.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug DRREDDY was trading at 6793.60. The strike last trading price was 508.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug DRREDDY was trading at 6801.05. The strike last trading price was 508.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug DRREDDY was trading at 6948.40. The strike last trading price was 508.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug DRREDDY was trading at 6886.55. The strike last trading price was 508.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug DRREDDY was trading at 7013.50. The strike last trading price was 508.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug DRREDDY was trading at 6938.30. The strike last trading price was 508.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug DRREDDY was trading at 6926.35. The strike last trading price was 508.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug DRREDDY was trading at 6807.40. The strike last trading price was 508.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug DRREDDY was trading at 6812.05. The strike last trading price was 508.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug DRREDDY was trading at 6964.15. The strike last trading price was 508.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug DRREDDY was trading at 6887.95. The strike last trading price was 508.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul DRREDDY was trading at 6750.50. The strike last trading price was 508.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul DRREDDY was trading at 6804.15. The strike last trading price was 508.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jul DRREDDY was trading at 6840.05. The strike last trading price was 508.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jul DRREDDY was trading at 6878.65. The strike last trading price was 508.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| DRREDDY 6550 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 6647.10 | 38.85 | -8.50 | 4,500 | -750 | 18,125 |
| 13 Sept | 6660.70 | 47.35 | -0.55 | 18,250 | 250 | 19,000 |
| 12 Sept | 6683.85 | 47.9 | -30.25 | 21,000 | 1,625 | 19,000 |
| 11 Sept | 6612.50 | 78.15 | 17.55 | 26,625 | 750 | 17,250 |
| 10 Sept | 6650.40 | 60.6 | -4.70 | 37,250 | 2,000 | 16,750 |
| 9 Sept | 6655.90 | 65.3 | -4.70 | 17,375 | 3,000 | 14,875 |
| 6 Sept | 6667.15 | 70 | 4.45 | 13,750 | 625 | 12,000 |
| 5 Sept | 6695.75 | 65.55 | 17.90 | 16,250 | -4,250 | 11,250 |
| 4 Sept | 6787.20 | 47.65 | 16.75 | 20,000 | 9,625 | 15,375 |
| 3 Sept | 6853.85 | 30.9 | -11.10 | 5,625 | -2,125 | 5,750 |
| 2 Sept | 6872.15 | 42 | 24.00 | 19,250 | 3,375 | 7,875 |
| 30 Aug | 7031.35 | 18 | -14.40 | 10,875 | 375 | 4,250 |
| 29 Aug | 6931.15 | 32.4 | -26.30 | 1,125 | 875 | 3,875 |
| 28 Aug | 6999.30 | 58.7 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 6962.95 | 58.7 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 6943.30 | 58.7 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 6954.50 | 58.7 | 0.00 | 0 | 500 | 0 |
| 22 Aug | 6969.05 | 58.7 | 0.00 | 500 | 0 | 2,500 |
| 21 Aug | 7062.45 | 58.7 | -39.05 | 125 | 0 | 2,375 |
| 20 Aug | 6965.35 | 97.75 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 6911.35 | 97.75 | 0.00 | 0 | 2,250 | 0 |
| 16 Aug | 6793.60 | 97.75 | 14.55 | 2,375 | 2,125 | 2,250 |
| 14 Aug | 6801.05 | 83.2 | 0.00 | 0 | 0 | 125 |
| 13 Aug | 6948.40 | 83.2 | 0.00 | 0 | 0 | 125 |
| 12 Aug | 6886.55 | 83.2 | 0.00 | 0 | 0 | 125 |
| 9 Aug | 7013.50 | 83.2 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 6938.30 | 83.2 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 6926.35 | 83.2 | 0.00 | 125 | 0 | 125 |
| 6 Aug | 6807.40 | 83.2 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 6812.05 | 83.2 | 0.00 | 0 | 0 | 125 |
| 2 Aug | 6964.15 | 83.2 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 6887.95 | 83.2 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 6750.50 | 83.2 | 0.00 | 0 | 0 | 125 |
| 30 Jul | 6804.15 | 83.2 | -40.00 | 125 | 125 | 125 |
| 29 Jul | 6840.05 | 123.2 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 6878.65 | 123.2 | 125 | 0 | 0 | |
For Dr. Reddy S Laboratories - strike price 6550 expiring on 26SEP2024
Delta for 6550 PE is -
Historical price for 6550 PE is as follows
On 16 Sept DRREDDY was trading at 6647.10. The strike last trading price was 38.85, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 18125
On 13 Sept DRREDDY was trading at 6660.70. The strike last trading price was 47.35, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 19000
On 12 Sept DRREDDY was trading at 6683.85. The strike last trading price was 47.9, which was -30.25 lower than the previous day. The implied volatity was -, the open interest changed by 1625 which increased total open position to 19000
On 11 Sept DRREDDY was trading at 6612.50. The strike last trading price was 78.15, which was 17.55 higher than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 17250
On 10 Sept DRREDDY was trading at 6650.40. The strike last trading price was 60.6, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 16750
On 9 Sept DRREDDY was trading at 6655.90. The strike last trading price was 65.3, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 14875
On 6 Sept DRREDDY was trading at 6667.15. The strike last trading price was 70, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 12000
On 5 Sept DRREDDY was trading at 6695.75. The strike last trading price was 65.55, which was 17.90 higher than the previous day. The implied volatity was -, the open interest changed by -4250 which decreased total open position to 11250
On 4 Sept DRREDDY was trading at 6787.20. The strike last trading price was 47.65, which was 16.75 higher than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 15375
On 3 Sept DRREDDY was trading at 6853.85. The strike last trading price was 30.9, which was -11.10 lower than the previous day. The implied volatity was -, the open interest changed by -2125 which decreased total open position to 5750
On 2 Sept DRREDDY was trading at 6872.15. The strike last trading price was 42, which was 24.00 higher than the previous day. The implied volatity was -, the open interest changed by 3375 which increased total open position to 7875
On 30 Aug DRREDDY was trading at 7031.35. The strike last trading price was 18, which was -14.40 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 4250
On 29 Aug DRREDDY was trading at 6931.15. The strike last trading price was 32.4, which was -26.30 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 3875
On 28 Aug DRREDDY was trading at 6999.30. The strike last trading price was 58.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug DRREDDY was trading at 6962.95. The strike last trading price was 58.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug DRREDDY was trading at 6943.30. The strike last trading price was 58.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug DRREDDY was trading at 6954.50. The strike last trading price was 58.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 0
On 22 Aug DRREDDY was trading at 6969.05. The strike last trading price was 58.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2500
On 21 Aug DRREDDY was trading at 7062.45. The strike last trading price was 58.7, which was -39.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2375
On 20 Aug DRREDDY was trading at 6965.35. The strike last trading price was 97.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug DRREDDY was trading at 6911.35. The strike last trading price was 97.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 0
On 16 Aug DRREDDY was trading at 6793.60. The strike last trading price was 97.75, which was 14.55 higher than the previous day. The implied volatity was -, the open interest changed by 2125 which increased total open position to 2250
On 14 Aug DRREDDY was trading at 6801.05. The strike last trading price was 83.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 125
On 13 Aug DRREDDY was trading at 6948.40. The strike last trading price was 83.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 125
On 12 Aug DRREDDY was trading at 6886.55. The strike last trading price was 83.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 125
On 9 Aug DRREDDY was trading at 7013.50. The strike last trading price was 83.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug DRREDDY was trading at 6938.30. The strike last trading price was 83.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug DRREDDY was trading at 6926.35. The strike last trading price was 83.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 125
On 6 Aug DRREDDY was trading at 6807.40. The strike last trading price was 83.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug DRREDDY was trading at 6812.05. The strike last trading price was 83.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 125
On 2 Aug DRREDDY was trading at 6964.15. The strike last trading price was 83.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug DRREDDY was trading at 6887.95. The strike last trading price was 83.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul DRREDDY was trading at 6750.50. The strike last trading price was 83.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 125
On 30 Jul DRREDDY was trading at 6804.15. The strike last trading price was 83.2, which was -40.00 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 125
On 29 Jul DRREDDY was trading at 6840.05. The strike last trading price was 123.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jul DRREDDY was trading at 6878.65. The strike last trading price was 123.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0