DRREDDY
Dr. Reddy S Laboratories
Historical option data for DRREDDY
18 Oct 2024 12:20 PM IST
| DRREDDY 6850 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 6748.65 | 58.6 | 14.60 | 1,62,625 | 11,875 | 68,375 | ||||
| 17 Oct | 6704.05 | 44 | 3.25 | 1,41,250 | -9,875 | 56,750 | ||||
| 16 Oct | 6710.90 | 40.75 | 15.80 | 98,375 | 2,000 | 66,875 | ||||
| 15 Oct | 6611.65 | 24.95 | -9.55 | 37,250 | 3,250 | 65,500 | ||||
| 14 Oct | 6659.90 | 34.5 | 6.40 | 37,750 | 4,625 | 62,875 | ||||
| 11 Oct | 6599.20 | 28.1 | -5.25 | 25,000 | 6,250 | 60,000 | ||||
| 10 Oct | 6583.10 | 33.35 | -26.80 | 52,250 | 8,250 | 53,875 | ||||
| 9 Oct | 6664.85 | 60.15 | 2.40 | 76,500 | 2,125 | 45,500 | ||||
| 8 Oct | 6656.05 | 57.75 | -0.05 | 39,000 | 6,625 | 43,125 | ||||
| 7 Oct | 6609.90 | 57.8 | -2.25 | 33,750 | 5,500 | 36,250 | ||||
| 4 Oct | 6633.25 | 60.05 | -45.95 | 53,625 | 10,125 | 32,500 | ||||
| 3 Oct | 6735.65 | 106 | -12.95 | 66,125 | 4,250 | 22,375 | ||||
| 1 Oct | 6749.10 | 118.95 | -24.20 | 29,500 | 875 | 18,125 | ||||
| 30 Sept | 6751.60 | 143.15 | -0.10 | 59,875 | 4,500 | 17,000 | ||||
| 27 Sept | 6749.90 | 143.25 | -2.15 | 44,000 | 9,000 | 12,500 | ||||
| 26 Sept | 6744.40 | 145.4 | 5.05 | 16,500 | -125 | 3,625 | ||||
| 25 Sept | 6691.45 | 140.35 | 23.55 | 9,875 | 2,125 | 3,750 | ||||
| 24 Sept | 6650.35 | 116.8 | 6.95 | 2,625 | 750 | 1,875 | ||||
| 23 Sept | 6654.45 | 109.85 | 18.85 | 625 | 500 | 1,125 | ||||
| 20 Sept | 6551.15 | 91 | -278.45 | 625 | 500 | 500 | ||||
| 19 Sept | 6502.55 | 369.45 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 6567.80 | 369.45 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 6631.65 | 369.45 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 6647.10 | 369.45 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 6660.70 | 369.45 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 6683.85 | 369.45 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 11 Sept | 6612.50 | 369.45 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 6650.40 | 369.45 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 6655.90 | 369.45 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 6667.15 | 369.45 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 6695.75 | 369.45 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 6787.20 | 369.45 | 0 | 0 | 0 | |||||
For Dr. Reddy S Laboratories - strike price 6850 expiring on 31OCT2024
Delta for 6850 CE is -
Historical price for 6850 CE is as follows
On 18 Oct DRREDDY was trading at 6748.65. The strike last trading price was 58.6, which was 14.60 higher than the previous day. The implied volatity was -, the open interest changed by 11875 which increased total open position to 68375
On 17 Oct DRREDDY was trading at 6704.05. The strike last trading price was 44, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by -9875 which decreased total open position to 56750
On 16 Oct DRREDDY was trading at 6710.90. The strike last trading price was 40.75, which was 15.80 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 66875
On 15 Oct DRREDDY was trading at 6611.65. The strike last trading price was 24.95, which was -9.55 lower than the previous day. The implied volatity was -, the open interest changed by 3250 which increased total open position to 65500
On 14 Oct DRREDDY was trading at 6659.90. The strike last trading price was 34.5, which was 6.40 higher than the previous day. The implied volatity was -, the open interest changed by 4625 which increased total open position to 62875
On 11 Oct DRREDDY was trading at 6599.20. The strike last trading price was 28.1, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 60000
On 10 Oct DRREDDY was trading at 6583.10. The strike last trading price was 33.35, which was -26.80 lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 53875
On 9 Oct DRREDDY was trading at 6664.85. The strike last trading price was 60.15, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 2125 which increased total open position to 45500
On 8 Oct DRREDDY was trading at 6656.05. The strike last trading price was 57.75, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 6625 which increased total open position to 43125
On 7 Oct DRREDDY was trading at 6609.90. The strike last trading price was 57.8, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 36250
On 4 Oct DRREDDY was trading at 6633.25. The strike last trading price was 60.05, which was -45.95 lower than the previous day. The implied volatity was -, the open interest changed by 10125 which increased total open position to 32500
On 3 Oct DRREDDY was trading at 6735.65. The strike last trading price was 106, which was -12.95 lower than the previous day. The implied volatity was -, the open interest changed by 4250 which increased total open position to 22375
On 1 Oct DRREDDY was trading at 6749.10. The strike last trading price was 118.95, which was -24.20 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 18125
On 30 Sept DRREDDY was trading at 6751.60. The strike last trading price was 143.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 17000
On 27 Sept DRREDDY was trading at 6749.90. The strike last trading price was 143.25, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 12500
On 26 Sept DRREDDY was trading at 6744.40. The strike last trading price was 145.4, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 3625
On 25 Sept DRREDDY was trading at 6691.45. The strike last trading price was 140.35, which was 23.55 higher than the previous day. The implied volatity was -, the open interest changed by 2125 which increased total open position to 3750
On 24 Sept DRREDDY was trading at 6650.35. The strike last trading price was 116.8, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 1875
On 23 Sept DRREDDY was trading at 6654.45. The strike last trading price was 109.85, which was 18.85 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 1125
On 20 Sept DRREDDY was trading at 6551.15. The strike last trading price was 91, which was -278.45 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 500
On 19 Sept DRREDDY was trading at 6502.55. The strike last trading price was 369.45, 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 18 Sept DRREDDY was trading at 6567.80. The strike last trading price was 369.45, 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 17 Sept DRREDDY was trading at 6631.65. The strike last trading price was 369.45, 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 Sept DRREDDY was trading at 6647.10. The strike last trading price was 369.45, 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 Sept DRREDDY was trading at 6660.70. The strike last trading price was 369.45, 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 Sept DRREDDY was trading at 6683.85. The strike last trading price was 369.45, 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 11 Sept DRREDDY was trading at 6612.50. The strike last trading price was 369.45, 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 10 Sept DRREDDY was trading at 6650.40. The strike last trading price was 369.45, 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 Sept DRREDDY was trading at 6655.90. The strike last trading price was 369.45, 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 Sept DRREDDY was trading at 6667.15. The strike last trading price was 369.45, 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 Sept DRREDDY was trading at 6695.75. The strike last trading price was 369.45, 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 Sept DRREDDY was trading at 6787.20. The strike last trading price was 369.45, 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 6850 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 6748.65 | 170.65 | 0.00 | 0 | -1,125 | 0 |
| 17 Oct | 6704.05 | 170.65 | 14.10 | 3,625 | -1,125 | 8,625 |
| 16 Oct | 6710.90 | 156.55 | -68.35 | 1,000 | 0 | 9,875 |
| 15 Oct | 6611.65 | 224.9 | 52.20 | 500 | 125 | 10,000 |
| 14 Oct | 6659.90 | 172.7 | -40.10 | 750 | -250 | 9,750 |
| 11 Oct | 6599.20 | 212.8 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 6583.10 | 212.8 | 0.00 | 0 | -250 | 0 |
| 9 Oct | 6664.85 | 212.8 | -30.35 | 375 | -250 | 10,000 |
| 8 Oct | 6656.05 | 243.15 | 0.00 | 0 | 125 | 0 |
| 7 Oct | 6609.90 | 243.15 | -16.70 | 12,500 | 250 | 10,375 |
| 4 Oct | 6633.25 | 259.85 | 87.85 | 4,125 | -375 | 10,125 |
| 3 Oct | 6735.65 | 172 | -1.85 | 11,750 | -125 | 10,625 |
| 1 Oct | 6749.10 | 173.85 | -12.65 | 5,625 | 1,875 | 10,875 |
| 30 Sept | 6751.60 | 186.5 | 1.75 | 14,125 | 1,625 | 9,000 |
| 27 Sept | 6749.90 | 184.75 | -18.25 | 24,625 | 6,625 | 7,375 |
| 26 Sept | 6744.40 | 203 | 0.25 | 1,125 | 500 | 500 |
| 25 Sept | 6691.45 | 202.75 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 6650.35 | 202.75 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 6654.45 | 202.75 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 6551.15 | 202.75 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 6502.55 | 202.75 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 6567.80 | 202.75 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 6631.65 | 202.75 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 6647.10 | 202.75 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 6660.70 | 202.75 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 6683.85 | 202.75 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 6612.50 | 202.75 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 6650.40 | 202.75 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 6655.90 | 202.75 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 6667.15 | 202.75 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 6695.75 | 202.75 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 6787.20 | 202.75 | 0 | 0 | 0 | |
For Dr. Reddy S Laboratories - strike price 6850 expiring on 31OCT2024
Delta for 6850 PE is -
Historical price for 6850 PE is as follows
On 18 Oct DRREDDY was trading at 6748.65. The strike last trading price was 170.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1125 which decreased total open position to 0
On 17 Oct DRREDDY was trading at 6704.05. The strike last trading price was 170.65, which was 14.10 higher than the previous day. The implied volatity was -, the open interest changed by -1125 which decreased total open position to 8625
On 16 Oct DRREDDY was trading at 6710.90. The strike last trading price was 156.55, which was -68.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9875
On 15 Oct DRREDDY was trading at 6611.65. The strike last trading price was 224.9, which was 52.20 higher than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 10000
On 14 Oct DRREDDY was trading at 6659.90. The strike last trading price was 172.7, which was -40.10 lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 9750
On 11 Oct DRREDDY was trading at 6599.20. The strike last trading price was 212.8, 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 10 Oct DRREDDY was trading at 6583.10. The strike last trading price was 212.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 0
On 9 Oct DRREDDY was trading at 6664.85. The strike last trading price was 212.8, which was -30.35 lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 10000
On 8 Oct DRREDDY was trading at 6656.05. The strike last trading price was 243.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 0
On 7 Oct DRREDDY was trading at 6609.90. The strike last trading price was 243.15, which was -16.70 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 10375
On 4 Oct DRREDDY was trading at 6633.25. The strike last trading price was 259.85, which was 87.85 higher than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 10125
On 3 Oct DRREDDY was trading at 6735.65. The strike last trading price was 172, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 10625
On 1 Oct DRREDDY was trading at 6749.10. The strike last trading price was 173.85, which was -12.65 lower than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 10875
On 30 Sept DRREDDY was trading at 6751.60. The strike last trading price was 186.5, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 1625 which increased total open position to 9000
On 27 Sept DRREDDY was trading at 6749.90. The strike last trading price was 184.75, which was -18.25 lower than the previous day. The implied volatity was -, the open interest changed by 6625 which increased total open position to 7375
On 26 Sept DRREDDY was trading at 6744.40. The strike last trading price was 203, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 500
On 25 Sept DRREDDY was trading at 6691.45. The strike last trading price was 202.75, 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 24 Sept DRREDDY was trading at 6650.35. The strike last trading price was 202.75, 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 23 Sept DRREDDY was trading at 6654.45. The strike last trading price was 202.75, 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 20 Sept DRREDDY was trading at 6551.15. The strike last trading price was 202.75, 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 Sept DRREDDY was trading at 6502.55. The strike last trading price was 202.75, 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 18 Sept DRREDDY was trading at 6567.80. The strike last trading price was 202.75, 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 17 Sept DRREDDY was trading at 6631.65. The strike last trading price was 202.75, 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 16 Sept DRREDDY was trading at 6647.10. The strike last trading price was 202.75, 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 13 Sept DRREDDY was trading at 6660.70. The strike last trading price was 202.75, 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 12 Sept DRREDDY was trading at 6683.85. The strike last trading price was 202.75, 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 11 Sept DRREDDY was trading at 6612.50. The strike last trading price was 202.75, 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 10 Sept DRREDDY was trading at 6650.40. The strike last trading price was 202.75, 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 9 Sept DRREDDY was trading at 6655.90. The strike last trading price was 202.75, 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 6 Sept DRREDDY was trading at 6667.15. The strike last trading price was 202.75, 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 5 Sept DRREDDY was trading at 6695.75. The strike last trading price was 202.75, 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 4 Sept DRREDDY was trading at 6787.20. The strike last trading price was 202.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
