DRREDDY
Dr. Reddy S Laboratories
Historical option data for DRREDDY
16 Sep 2024 04:10 PM IST
| DRREDDY 6850 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 6647.10 | 38 | -4.30 | 90,625 | 28,375 | 1,43,750 | ||||
| 13 Sept | 6660.70 | 42.3 | -6.20 | 1,21,875 | 35,625 | 1,15,875 | ||||
| 12 Sept | 6683.85 | 48.5 | 0.55 | 1,12,500 | 375 | 80,750 | ||||
| 11 Sept | 6612.50 | 47.95 | -8.55 | 2,03,750 | -10,750 | 81,875 | ||||
| 10 Sept | 6650.40 | 56.5 | -4.95 | 1,79,875 | -31,625 | 91,875 | ||||
| 9 Sept | 6655.90 | 61.45 | -14.55 | 2,78,875 | 45,750 | 1,23,750 | ||||
| 6 Sept | 6667.15 | 76 | -17.75 | 1,38,625 | 4,500 | 78,125 | ||||
| 5 Sept | 6695.75 | 93.75 | -38.45 | 2,31,375 | 19,625 | 73,750 | ||||
| 4 Sept | 6787.20 | 132.2 | -34.85 | 1,10,000 | 16,875 | 54,000 | ||||
| 3 Sept | 6853.85 | 167.05 | -15.90 | 70,125 | 10,500 | 36,375 | ||||
| 2 Sept | 6872.15 | 182.95 | -93.90 | 87,000 | 24,625 | 26,000 | ||||
| 30 Aug | 7031.35 | 276.85 | 41.85 | 1,125 | -125 | 1,375 | ||||
| 29 Aug | 6931.15 | 235 | -70.35 | 2,250 | 1,375 | 1,500 | ||||
| 28 Aug | 6999.30 | 305.35 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 6962.95 | 305.35 | 0.00 | 0 | 125 | 0 | ||||
| 26 Aug | 6943.30 | 305.35 | -21.20 | 125 | 0 | 0 | ||||
| 23 Aug | 6954.50 | 326.55 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 6969.05 | 326.55 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 7062.45 | 326.55 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 6965.35 | 326.55 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 6911.35 | 326.55 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 6793.60 | 326.55 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 6801.05 | 326.55 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 6948.40 | 326.55 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 6886.55 | 326.55 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 7013.50 | 326.55 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 6938.30 | 326.55 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 6926.35 | 326.55 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 6807.40 | 326.55 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 6812.05 | 326.55 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 6964.15 | 326.55 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 6887.95 | 326.55 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 6750.50 | 326.55 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 6804.15 | 326.55 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 29 Jul | 6840.05 | 326.55 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 6878.65 | 326.55 | 0 | 0 | 0 | |||||
For Dr. Reddy S Laboratories - strike price 6850 expiring on 26SEP2024
Delta for 6850 CE is -
Historical price for 6850 CE is as follows
On 16 Sept DRREDDY was trading at 6647.10. The strike last trading price was 38, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 28375 which increased total open position to 143750
On 13 Sept DRREDDY was trading at 6660.70. The strike last trading price was 42.3, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by 35625 which increased total open position to 115875
On 12 Sept DRREDDY was trading at 6683.85. The strike last trading price was 48.5, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 80750
On 11 Sept DRREDDY was trading at 6612.50. The strike last trading price was 47.95, which was -8.55 lower than the previous day. The implied volatity was -, the open interest changed by -10750 which decreased total open position to 81875
On 10 Sept DRREDDY was trading at 6650.40. The strike last trading price was 56.5, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by -31625 which decreased total open position to 91875
On 9 Sept DRREDDY was trading at 6655.90. The strike last trading price was 61.45, which was -14.55 lower than the previous day. The implied volatity was -, the open interest changed by 45750 which increased total open position to 123750
On 6 Sept DRREDDY was trading at 6667.15. The strike last trading price was 76, which was -17.75 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 78125
On 5 Sept DRREDDY was trading at 6695.75. The strike last trading price was 93.75, which was -38.45 lower than the previous day. The implied volatity was -, the open interest changed by 19625 which increased total open position to 73750
On 4 Sept DRREDDY was trading at 6787.20. The strike last trading price was 132.2, which was -34.85 lower than the previous day. The implied volatity was -, the open interest changed by 16875 which increased total open position to 54000
On 3 Sept DRREDDY was trading at 6853.85. The strike last trading price was 167.05, which was -15.90 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 36375
On 2 Sept DRREDDY was trading at 6872.15. The strike last trading price was 182.95, which was -93.90 lower than the previous day. The implied volatity was -, the open interest changed by 24625 which increased total open position to 26000
On 30 Aug DRREDDY was trading at 7031.35. The strike last trading price was 276.85, which was 41.85 higher than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 1375
On 29 Aug DRREDDY was trading at 6931.15. The strike last trading price was 235, which was -70.35 lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 1500
On 28 Aug DRREDDY was trading at 6999.30. The strike last trading price was 305.35, 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 305.35, 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 26 Aug DRREDDY was trading at 6943.30. The strike last trading price was 305.35, which was -21.20 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 326.55, 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 326.55, 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 326.55, 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 326.55, 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 326.55, 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 326.55, 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 326.55, 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 326.55, 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 326.55, 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 326.55, 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 326.55, 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 326.55, 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 326.55, 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 326.55, 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 326.55, 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 326.55, 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 326.55, 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 326.55, 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 326.55, 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 326.55, 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 |
| 16 Sept | 6647.10 | 208.9 | -5.20 | 1,125 | -375 | 72,875 |
| 13 Sept | 6660.70 | 214.1 | 3.80 | 875 | 0 | 73,250 |
| 12 Sept | 6683.85 | 210.3 | 6.15 | 1,625 | 0 | 73,250 |
| 11 Sept | 6612.50 | 204.15 | -28.05 | 6,375 | 0 | 73,250 |
| 10 Sept | 6650.40 | 232.2 | 2.40 | 8,125 | -625 | 73,250 |
| 9 Sept | 6655.90 | 229.8 | 5.60 | 5,875 | 250 | 73,875 |
| 6 Sept | 6667.15 | 224.2 | 20.60 | 25,125 | 1,125 | 73,625 |
| 5 Sept | 6695.75 | 203.6 | 43.95 | 38,250 | -625 | 72,500 |
| 4 Sept | 6787.20 | 159.65 | 37.15 | 1,07,750 | 15,750 | 73,125 |
| 3 Sept | 6853.85 | 122.5 | -10.00 | 52,000 | -750 | 57,250 |
| 2 Sept | 6872.15 | 132.5 | 66.00 | 1,69,750 | 53,125 | 60,125 |
| 30 Aug | 7031.35 | 66.5 | -45.30 | 15,500 | 6,000 | 6,875 |
| 29 Aug | 6931.15 | 111.8 | -125.90 | 3,125 | 875 | 875 |
| 28 Aug | 6999.30 | 237.7 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 6962.95 | 237.7 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 6943.30 | 237.7 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 6954.50 | 237.7 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 6969.05 | 237.7 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 7062.45 | 237.7 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 6965.35 | 237.7 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 6911.35 | 237.7 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 6793.60 | 237.7 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 6801.05 | 237.7 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 6948.40 | 237.7 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 6886.55 | 237.7 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 7013.50 | 237.7 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 6938.30 | 237.7 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 6926.35 | 237.7 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 6807.40 | 237.7 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 6812.05 | 237.7 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 6964.15 | 237.7 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 6887.95 | 237.7 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 6750.50 | 237.7 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 6804.15 | 237.7 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 6840.05 | 237.7 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 6878.65 | 237.7 | 0 | 0 | 0 | |
For Dr. Reddy S Laboratories - strike price 6850 expiring on 26SEP2024
Delta for 6850 PE is -
Historical price for 6850 PE is as follows
On 16 Sept DRREDDY was trading at 6647.10. The strike last trading price was 208.9, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 72875
On 13 Sept DRREDDY was trading at 6660.70. The strike last trading price was 214.1, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 73250
On 12 Sept DRREDDY was trading at 6683.85. The strike last trading price was 210.3, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 73250
On 11 Sept DRREDDY was trading at 6612.50. The strike last trading price was 204.15, which was -28.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 73250
On 10 Sept DRREDDY was trading at 6650.40. The strike last trading price was 232.2, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by -625 which decreased total open position to 73250
On 9 Sept DRREDDY was trading at 6655.90. The strike last trading price was 229.8, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 73875
On 6 Sept DRREDDY was trading at 6667.15. The strike last trading price was 224.2, which was 20.60 higher than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 73625
On 5 Sept DRREDDY was trading at 6695.75. The strike last trading price was 203.6, which was 43.95 higher than the previous day. The implied volatity was -, the open interest changed by -625 which decreased total open position to 72500
On 4 Sept DRREDDY was trading at 6787.20. The strike last trading price was 159.65, which was 37.15 higher than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 73125
On 3 Sept DRREDDY was trading at 6853.85. The strike last trading price was 122.5, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 57250
On 2 Sept DRREDDY was trading at 6872.15. The strike last trading price was 132.5, which was 66.00 higher than the previous day. The implied volatity was -, the open interest changed by 53125 which increased total open position to 60125
On 30 Aug DRREDDY was trading at 7031.35. The strike last trading price was 66.5, which was -45.30 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 6875
On 29 Aug DRREDDY was trading at 6931.15. The strike last trading price was 111.8, which was -125.90 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 875
On 28 Aug DRREDDY was trading at 6999.30. The strike last trading price was 237.7, 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 237.7, 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 237.7, 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 237.7, 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 22 Aug DRREDDY was trading at 6969.05. The strike last trading price was 237.7, 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 21 Aug DRREDDY was trading at 7062.45. The strike last trading price was 237.7, 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 20 Aug DRREDDY was trading at 6965.35. The strike last trading price was 237.7, 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 19 Aug DRREDDY was trading at 6911.35. The strike last trading price was 237.7, 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 16 Aug DRREDDY was trading at 6793.60. The strike last trading price was 237.7, 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 14 Aug DRREDDY was trading at 6801.05. The strike last trading price was 237.7, 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 13 Aug DRREDDY was trading at 6948.40. The strike last trading price was 237.7, 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 12 Aug DRREDDY was trading at 6886.55. The strike last trading price was 237.7, 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 9 Aug DRREDDY was trading at 7013.50. The strike last trading price was 237.7, 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 8 Aug DRREDDY was trading at 6938.30. The strike last trading price was 237.7, 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 7 Aug DRREDDY was trading at 6926.35. The strike last trading price was 237.7, 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 6 Aug DRREDDY was trading at 6807.40. The strike last trading price was 237.7, 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 5 Aug DRREDDY was trading at 6812.05. The strike last trading price was 237.7, 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 2 Aug DRREDDY was trading at 6964.15. The strike last trading price was 237.7, 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 1 Aug DRREDDY was trading at 6887.95. The strike last trading price was 237.7, 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 31 Jul DRREDDY was trading at 6750.50. The strike last trading price was 237.7, 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 30 Jul DRREDDY was trading at 6804.15. The strike last trading price was 237.7, 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 29 Jul DRREDDY was trading at 6840.05. The strike last trading price was 237.7, 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 Jul DRREDDY was trading at 6878.65. The strike last trading price was 237.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0