DRREDDY
Dr. Reddy S Laboratories
Historical option data for DRREDDY
06 Sep 2024 04:10 PM IST
| DRREDDY 6800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 6667.15 | 92.85 | -20.15 | 2,51,875 | -4,375 | 1,35,625 | ||||
| 5 Sept | 6695.75 | 113 | -44.45 | 6,63,875 | 36,625 | 1,40,875 | ||||
| 4 Sept | 6787.20 | 157.45 | -36.55 | 4,35,750 | 54,875 | 1,02,375 | ||||
| 3 Sept | 6853.85 | 194 | -14.50 | 41,875 | 8,750 | 46,750 | ||||
| 2 Sept | 6872.15 | 208.5 | -109.90 | 62,625 | 25,250 | 38,500 | ||||
| 30 Aug | 7031.35 | 318.4 | 48.40 | 12,000 | 8,250 | 13,125 | ||||
| 29 Aug | 6931.15 | 270 | -40.00 | 3,000 | -1,250 | 4,875 | ||||
| 28 Aug | 6999.30 | 310 | 21.00 | 2,500 | 1,000 | 6,125 | ||||
| 27 Aug | 6962.95 | 289 | 9.20 | 625 | 250 | 5,250 | ||||
|
|
||||||||||
| 26 Aug | 6943.30 | 279.8 | -8.20 | 875 | 0 | 5,000 | ||||
| 23 Aug | 6954.50 | 288 | -3.70 | 4,875 | 4,375 | 4,750 | ||||
| 22 Aug | 6969.05 | 291.7 | 46.50 | 250 | 125 | 375 | ||||
| 21 Aug | 7062.45 | 245.2 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 6965.35 | 245.2 | 0.00 | 0 | 250 | 0 | ||||
| 19 Aug | 6911.35 | 245.2 | 99.35 | 500 | 250 | 250 | ||||
| 16 Aug | 6793.60 | 145.85 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 6801.05 | 145.85 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 6948.40 | 145.85 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 6886.55 | 145.85 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 7013.50 | 145.85 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 6938.30 | 145.85 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 6926.35 | 145.85 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 6807.40 | 145.85 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 6812.05 | 145.85 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 6964.15 | 145.85 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 6887.95 | 145.85 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 6750.50 | 145.85 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 6804.15 | 145.85 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 6840.05 | 145.85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 6878.65 | 145.85 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 6770.90 | 145.85 | 145.85 | 0 | 0 | 0 | ||||
| 12 Jul | 6719.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 6582.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 6534.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 6520.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 6479.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 6425.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 6370.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 6353.70 | 0 | 0 | 0 | 0 | |||||
For Dr. Reddy S Laboratories - strike price 6800 expiring on 26SEP2024
Delta for 6800 CE is -
Historical price for 6800 CE is as follows
On 6 Sept DRREDDY was trading at 6667.15. The strike last trading price was 92.85, which was -20.15 lower than the previous day. The implied volatity was -, the open interest changed by -4375 which decreased total open position to 135625
On 5 Sept DRREDDY was trading at 6695.75. The strike last trading price was 113, which was -44.45 lower than the previous day. The implied volatity was -, the open interest changed by 36625 which increased total open position to 140875
On 4 Sept DRREDDY was trading at 6787.20. The strike last trading price was 157.45, which was -36.55 lower than the previous day. The implied volatity was -, the open interest changed by 54875 which increased total open position to 102375
On 3 Sept DRREDDY was trading at 6853.85. The strike last trading price was 194, which was -14.50 lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 46750
On 2 Sept DRREDDY was trading at 6872.15. The strike last trading price was 208.5, which was -109.90 lower than the previous day. The implied volatity was -, the open interest changed by 25250 which increased total open position to 38500
On 30 Aug DRREDDY was trading at 7031.35. The strike last trading price was 318.4, which was 48.40 higher than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 13125
On 29 Aug DRREDDY was trading at 6931.15. The strike last trading price was 270, which was -40.00 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 4875
On 28 Aug DRREDDY was trading at 6999.30. The strike last trading price was 310, which was 21.00 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 6125
On 27 Aug DRREDDY was trading at 6962.95. The strike last trading price was 289, which was 9.20 higher than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 5250
On 26 Aug DRREDDY was trading at 6943.30. The strike last trading price was 279.8, which was -8.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5000
On 23 Aug DRREDDY was trading at 6954.50. The strike last trading price was 288, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 4750
On 22 Aug DRREDDY was trading at 6969.05. The strike last trading price was 291.7, which was 46.50 higher than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 375
On 21 Aug DRREDDY was trading at 7062.45. The strike last trading price was 245.2, 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 20 Aug DRREDDY was trading at 6965.35. The strike last trading price was 245.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 0
On 19 Aug DRREDDY was trading at 6911.35. The strike last trading price was 245.2, which was 99.35 higher than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 250
On 16 Aug DRREDDY was trading at 6793.60. The strike last trading price was 145.85, 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 145.85, 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 145.85, 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 145.85, 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 145.85, 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 145.85, 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 145.85, 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 145.85, 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 145.85, 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 145.85, 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 145.85, 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 145.85, 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 145.85, 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 145.85, 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 145.85, 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 Jul DRREDDY was trading at 6770.90. The strike last trading price was 145.85, which was 145.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jul DRREDDY was trading at 6719.45. The strike last trading price was 0, 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 Jul DRREDDY was trading at 6582.85. The strike last trading price was 0, 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 Jul DRREDDY was trading at 6534.15. The strike last trading price was 0, 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 Jul DRREDDY was trading at 6520.00. The strike last trading price was 0, 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 4 Jul DRREDDY was trading at 6479.35. The strike last trading price was 0, 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 3 Jul DRREDDY was trading at 6425.90. The strike last trading price was 0, 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 Jul DRREDDY was trading at 6370.25. The strike last trading price was 0, 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 Jul DRREDDY was trading at 6353.70. The strike last trading price was 0, 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 6800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 6667.15 | 186.05 | 13.55 | 65,000 | -875 | 1,07,750 |
| 5 Sept | 6695.75 | 172.5 | 39.50 | 2,24,875 | 12,750 | 1,08,625 |
| 4 Sept | 6787.20 | 133 | 33.00 | 2,59,750 | 3,875 | 96,375 |
| 3 Sept | 6853.85 | 100 | -11.00 | 85,125 | -6,000 | 92,000 |
| 2 Sept | 6872.15 | 111 | 54.35 | 3,00,625 | 59,125 | 97,875 |
| 30 Aug | 7031.35 | 56.65 | -27.35 | 49,500 | 10,375 | 39,500 |
| 29 Aug | 6931.15 | 84 | 13.20 | 36,125 | 4,625 | 29,000 |
| 28 Aug | 6999.30 | 70.8 | -9.20 | 30,375 | 7,875 | 24,250 |
| 27 Aug | 6962.95 | 80 | -12.00 | 11,250 | 2,375 | 16,250 |
| 26 Aug | 6943.30 | 92 | -13.75 | 12,750 | 0 | 13,750 |
| 23 Aug | 6954.50 | 105.75 | 10.25 | 3,375 | 375 | 13,750 |
| 22 Aug | 6969.05 | 95.5 | 11.50 | 7,125 | 3,125 | 13,375 |
| 21 Aug | 7062.45 | 84 | -12.00 | 12,875 | 9,500 | 10,250 |
| 20 Aug | 6965.35 | 96 | -491.15 | 750 | 500 | 500 |
| 19 Aug | 6911.35 | 587.15 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 6793.60 | 587.15 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 6801.05 | 587.15 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 6948.40 | 587.15 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 6886.55 | 587.15 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 7013.50 | 587.15 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 6938.30 | 587.15 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 6926.35 | 587.15 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 6807.40 | 587.15 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 6812.05 | 587.15 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 6964.15 | 587.15 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 6887.95 | 587.15 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 6750.50 | 587.15 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 6804.15 | 587.15 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 6840.05 | 587.15 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 6878.65 | 587.15 | 587.15 | 0 | 0 | 0 |
| 22 Jul | 6770.90 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 6719.45 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 6582.85 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 6534.15 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 6520.00 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 6479.35 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 6425.90 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 6370.25 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 6353.70 | 0 | 0 | 0 | 0 | |
For Dr. Reddy S Laboratories - strike price 6800 expiring on 26SEP2024
Delta for 6800 PE is -
Historical price for 6800 PE is as follows
On 6 Sept DRREDDY was trading at 6667.15. The strike last trading price was 186.05, which was 13.55 higher than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 107750
On 5 Sept DRREDDY was trading at 6695.75. The strike last trading price was 172.5, which was 39.50 higher than the previous day. The implied volatity was -, the open interest changed by 12750 which increased total open position to 108625
On 4 Sept DRREDDY was trading at 6787.20. The strike last trading price was 133, which was 33.00 higher than the previous day. The implied volatity was -, the open interest changed by 3875 which increased total open position to 96375
On 3 Sept DRREDDY was trading at 6853.85. The strike last trading price was 100, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 92000
On 2 Sept DRREDDY was trading at 6872.15. The strike last trading price was 111, which was 54.35 higher than the previous day. The implied volatity was -, the open interest changed by 59125 which increased total open position to 97875
On 30 Aug DRREDDY was trading at 7031.35. The strike last trading price was 56.65, which was -27.35 lower than the previous day. The implied volatity was -, the open interest changed by 10375 which increased total open position to 39500
On 29 Aug DRREDDY was trading at 6931.15. The strike last trading price was 84, which was 13.20 higher than the previous day. The implied volatity was -, the open interest changed by 4625 which increased total open position to 29000
On 28 Aug DRREDDY was trading at 6999.30. The strike last trading price was 70.8, which was -9.20 lower than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 24250
On 27 Aug DRREDDY was trading at 6962.95. The strike last trading price was 80, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by 2375 which increased total open position to 16250
On 26 Aug DRREDDY was trading at 6943.30. The strike last trading price was 92, which was -13.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13750
On 23 Aug DRREDDY was trading at 6954.50. The strike last trading price was 105.75, which was 10.25 higher than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 13750
On 22 Aug DRREDDY was trading at 6969.05. The strike last trading price was 95.5, which was 11.50 higher than the previous day. The implied volatity was -, the open interest changed by 3125 which increased total open position to 13375
On 21 Aug DRREDDY was trading at 7062.45. The strike last trading price was 84, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by 9500 which increased total open position to 10250
On 20 Aug DRREDDY was trading at 6965.35. The strike last trading price was 96, which was -491.15 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 500
On 19 Aug DRREDDY was trading at 6911.35. The strike last trading price was 587.15, 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 587.15, 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 587.15, 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 587.15, 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 587.15, 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 587.15, 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 587.15, 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 587.15, 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 587.15, 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 587.15, 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 587.15, 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 587.15, 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 587.15, 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 587.15, 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 587.15, 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 587.15, which was 587.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jul DRREDDY was trading at 6770.90. The strike last trading price was 0, 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 Jul DRREDDY was trading at 6719.45. The strike last trading price was 0, 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 Jul DRREDDY was trading at 6582.85. The strike last trading price was 0, 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 Jul DRREDDY was trading at 6534.15. The strike last trading price was 0, 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 Jul DRREDDY was trading at 6520.00. The strike last trading price was 0, 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 4 Jul DRREDDY was trading at 6479.35. The strike last trading price was 0, 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 3 Jul DRREDDY was trading at 6425.90. The strike last trading price was 0, 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 Jul DRREDDY was trading at 6370.25. The strike last trading price was 0, 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 Jul DRREDDY was trading at 6353.70. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0