DRREDDY
Dr. Reddy S Laboratories
Historical option data for DRREDDY
16 Sep 2024 04:10 PM IST
| DRREDDY 6950 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 6647.10 | 24.35 | -2.95 | 38,875 | 4,500 | 1,13,250 | ||||
| 13 Sept | 6660.70 | 27.3 | -6.40 | 61,250 | 15,500 | 1,08,500 | ||||
| 12 Sept | 6683.85 | 33.7 | 0.75 | 62,875 | 14,375 | 92,625 | ||||
| 11 Sept | 6612.50 | 32.95 | -5.15 | 86,625 | 9,750 | 78,250 | ||||
| 10 Sept | 6650.40 | 38.1 | -4.10 | 77,000 | -9,000 | 68,750 | ||||
| 9 Sept | 6655.90 | 42.2 | -9.70 | 1,14,500 | 625 | 77,625 | ||||
| 6 Sept | 6667.15 | 51.9 | -11.60 | 81,500 | -3,625 | 77,000 | ||||
| 5 Sept | 6695.75 | 63.5 | -30.50 | 85,875 | 8,625 | 80,625 | ||||
| 4 Sept | 6787.20 | 94 | -24.00 | 77,375 | 5,750 | 72,375 | ||||
|
|
||||||||||
| 3 Sept | 6853.85 | 118 | -16.95 | 62,875 | 2,750 | 66,875 | ||||
| 2 Sept | 6872.15 | 134.95 | -75.05 | 2,21,000 | 50,000 | 64,500 | ||||
| 30 Aug | 7031.35 | 210 | 28.00 | 70,250 | -2,000 | 13,125 | ||||
| 29 Aug | 6931.15 | 182 | -37.00 | 68,625 | 7,500 | 14,625 | ||||
| 28 Aug | 6999.30 | 219 | 14.00 | 34,500 | -1,125 | 7,250 | ||||
| 27 Aug | 6962.95 | 205 | 13.00 | 13,125 | 2,000 | 8,375 | ||||
| 26 Aug | 6943.30 | 192 | -8.60 | 6,250 | 2,375 | 6,125 | ||||
| 23 Aug | 6954.50 | 200.6 | -11.40 | 2,875 | 750 | 3,750 | ||||
| 22 Aug | 6969.05 | 212 | -43.05 | 13,000 | 2,375 | 3,125 | ||||
| 21 Aug | 7062.45 | 255.05 | 60.65 | 2,250 | 125 | 875 | ||||
| 20 Aug | 6965.35 | 194.4 | 33.70 | 1,500 | 375 | 750 | ||||
| 19 Aug | 6911.35 | 160.7 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 6793.60 | 160.7 | 0.00 | 0 | 125 | 0 | ||||
| 14 Aug | 6801.05 | 160.7 | -48.80 | 125 | 0 | 250 | ||||
| 13 Aug | 6948.40 | 209.5 | 0.00 | 0 | 250 | 0 | ||||
| 12 Aug | 6886.55 | 209.5 | -67.45 | 375 | 250 | 250 | ||||
| 9 Aug | 7013.50 | 276.95 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 6938.30 | 276.95 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 6926.35 | 276.95 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 6807.40 | 276.95 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 6812.05 | 276.95 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 6964.15 | 276.95 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 6887.95 | 276.95 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 6750.50 | 276.95 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 6804.15 | 276.95 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 6840.05 | 276.95 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 6878.65 | 276.95 | 0 | 0 | 0 | |||||
For Dr. Reddy S Laboratories - strike price 6950 expiring on 26SEP2024
Delta for 6950 CE is -
Historical price for 6950 CE is as follows
On 16 Sept DRREDDY was trading at 6647.10. The strike last trading price was 24.35, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 113250
On 13 Sept DRREDDY was trading at 6660.70. The strike last trading price was 27.3, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by 15500 which increased total open position to 108500
On 12 Sept DRREDDY was trading at 6683.85. The strike last trading price was 33.7, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 14375 which increased total open position to 92625
On 11 Sept DRREDDY was trading at 6612.50. The strike last trading price was 32.95, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 78250
On 10 Sept DRREDDY was trading at 6650.40. The strike last trading price was 38.1, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 68750
On 9 Sept DRREDDY was trading at 6655.90. The strike last trading price was 42.2, which was -9.70 lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 77625
On 6 Sept DRREDDY was trading at 6667.15. The strike last trading price was 51.9, which was -11.60 lower than the previous day. The implied volatity was -, the open interest changed by -3625 which decreased total open position to 77000
On 5 Sept DRREDDY was trading at 6695.75. The strike last trading price was 63.5, which was -30.50 lower than the previous day. The implied volatity was -, the open interest changed by 8625 which increased total open position to 80625
On 4 Sept DRREDDY was trading at 6787.20. The strike last trading price was 94, which was -24.00 lower than the previous day. The implied volatity was -, the open interest changed by 5750 which increased total open position to 72375
On 3 Sept DRREDDY was trading at 6853.85. The strike last trading price was 118, which was -16.95 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 66875
On 2 Sept DRREDDY was trading at 6872.15. The strike last trading price was 134.95, which was -75.05 lower than the previous day. The implied volatity was -, the open interest changed by 50000 which increased total open position to 64500
On 30 Aug DRREDDY was trading at 7031.35. The strike last trading price was 210, which was 28.00 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 13125
On 29 Aug DRREDDY was trading at 6931.15. The strike last trading price was 182, which was -37.00 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 14625
On 28 Aug DRREDDY was trading at 6999.30. The strike last trading price was 219, which was 14.00 higher than the previous day. The implied volatity was -, the open interest changed by -1125 which decreased total open position to 7250
On 27 Aug DRREDDY was trading at 6962.95. The strike last trading price was 205, which was 13.00 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 8375
On 26 Aug DRREDDY was trading at 6943.30. The strike last trading price was 192, which was -8.60 lower than the previous day. The implied volatity was -, the open interest changed by 2375 which increased total open position to 6125
On 23 Aug DRREDDY was trading at 6954.50. The strike last trading price was 200.6, which was -11.40 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 3750
On 22 Aug DRREDDY was trading at 6969.05. The strike last trading price was 212, which was -43.05 lower than the previous day. The implied volatity was -, the open interest changed by 2375 which increased total open position to 3125
On 21 Aug DRREDDY was trading at 7062.45. The strike last trading price was 255.05, which was 60.65 higher than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 875
On 20 Aug DRREDDY was trading at 6965.35. The strike last trading price was 194.4, which was 33.70 higher than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 750
On 19 Aug DRREDDY was trading at 6911.35. The strike last trading price was 160.7, 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 160.7, 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 14 Aug DRREDDY was trading at 6801.05. The strike last trading price was 160.7, which was -48.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 250
On 13 Aug DRREDDY was trading at 6948.40. The strike last trading price was 209.5, 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 12 Aug DRREDDY was trading at 6886.55. The strike last trading price was 209.5, which was -67.45 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 250
On 9 Aug DRREDDY was trading at 7013.50. The strike last trading price was 276.95, 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 276.95, 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 276.95, 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 276.95, 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 276.95, 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 276.95, 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 276.95, 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 276.95, 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 276.95, 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 276.95, 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 276.95, 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 6950 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 6647.10 | 296 | -0.65 | 875 | -250 | 30,625 |
| 13 Sept | 6660.70 | 296.65 | -20.20 | 625 | -500 | 31,000 |
| 12 Sept | 6683.85 | 316.85 | -33.65 | 250 | -125 | 31,625 |
| 11 Sept | 6612.50 | 350.5 | 65.50 | 375 | -250 | 31,875 |
| 10 Sept | 6650.40 | 285 | -47.55 | 1,750 | -125 | 32,125 |
| 9 Sept | 6655.90 | 332.55 | 30.10 | 4,875 | -3,750 | 32,375 |
| 6 Sept | 6667.15 | 302.45 | 23.45 | 1,500 | -375 | 36,125 |
| 5 Sept | 6695.75 | 279 | 51.35 | 7,125 | -1,250 | 36,625 |
| 4 Sept | 6787.20 | 227.65 | 55.40 | 10,750 | 250 | 37,625 |
| 3 Sept | 6853.85 | 172.25 | -11.60 | 17,375 | 1,000 | 37,625 |
| 2 Sept | 6872.15 | 183.85 | 78.80 | 98,500 | 10,875 | 36,750 |
| 30 Aug | 7031.35 | 105.05 | -35.50 | 25,250 | 4,375 | 25,500 |
| 29 Aug | 6931.15 | 140.55 | 15.50 | 37,000 | 14,375 | 21,125 |
| 28 Aug | 6999.30 | 125.05 | -8.75 | 7,625 | 3,125 | 6,750 |
| 27 Aug | 6962.95 | 133.8 | -18.20 | 3,000 | 750 | 3,625 |
| 26 Aug | 6943.30 | 152 | -6.00 | 1,000 | 625 | 2,750 |
| 23 Aug | 6954.50 | 158 | 0.00 | 0 | 2,000 | 0 |
| 22 Aug | 6969.05 | 158 | 3.00 | 3,625 | 2,000 | 2,125 |
| 21 Aug | 7062.45 | 155 | -131.85 | 125 | 0 | 0 |
| 20 Aug | 6965.35 | 286.85 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 6911.35 | 286.85 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 6793.60 | 286.85 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 6801.05 | 286.85 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 6948.40 | 286.85 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 6886.55 | 286.85 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 7013.50 | 286.85 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 6938.30 | 286.85 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 6926.35 | 286.85 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 6807.40 | 286.85 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 6812.05 | 286.85 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 6964.15 | 286.85 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 6887.95 | 286.85 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 6750.50 | 286.85 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 6804.15 | 286.85 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 6840.05 | 286.85 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 6878.65 | 286.85 | 0 | 0 | 0 | |
For Dr. Reddy S Laboratories - strike price 6950 expiring on 26SEP2024
Delta for 6950 PE is -
Historical price for 6950 PE is as follows
On 16 Sept DRREDDY was trading at 6647.10. The strike last trading price was 296, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 30625
On 13 Sept DRREDDY was trading at 6660.70. The strike last trading price was 296.65, which was -20.20 lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 31000
On 12 Sept DRREDDY was trading at 6683.85. The strike last trading price was 316.85, which was -33.65 lower than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 31625
On 11 Sept DRREDDY was trading at 6612.50. The strike last trading price was 350.5, which was 65.50 higher than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 31875
On 10 Sept DRREDDY was trading at 6650.40. The strike last trading price was 285, which was -47.55 lower than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 32125
On 9 Sept DRREDDY was trading at 6655.90. The strike last trading price was 332.55, which was 30.10 higher than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 32375
On 6 Sept DRREDDY was trading at 6667.15. The strike last trading price was 302.45, which was 23.45 higher than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 36125
On 5 Sept DRREDDY was trading at 6695.75. The strike last trading price was 279, which was 51.35 higher than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 36625
On 4 Sept DRREDDY was trading at 6787.20. The strike last trading price was 227.65, which was 55.40 higher than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 37625
On 3 Sept DRREDDY was trading at 6853.85. The strike last trading price was 172.25, which was -11.60 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 37625
On 2 Sept DRREDDY was trading at 6872.15. The strike last trading price was 183.85, which was 78.80 higher than the previous day. The implied volatity was -, the open interest changed by 10875 which increased total open position to 36750
On 30 Aug DRREDDY was trading at 7031.35. The strike last trading price was 105.05, which was -35.50 lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 25500
On 29 Aug DRREDDY was trading at 6931.15. The strike last trading price was 140.55, which was 15.50 higher than the previous day. The implied volatity was -, the open interest changed by 14375 which increased total open position to 21125
On 28 Aug DRREDDY was trading at 6999.30. The strike last trading price was 125.05, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by 3125 which increased total open position to 6750
On 27 Aug DRREDDY was trading at 6962.95. The strike last trading price was 133.8, which was -18.20 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 3625
On 26 Aug DRREDDY was trading at 6943.30. The strike last trading price was 152, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 2750
On 23 Aug DRREDDY was trading at 6954.50. The strike last trading price was 158, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 0
On 22 Aug DRREDDY was trading at 6969.05. The strike last trading price was 158, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2125
On 21 Aug DRREDDY was trading at 7062.45. The strike last trading price was 155, which was -131.85 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 286.85, 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 19 Aug DRREDDY was trading at 6911.35. The strike last trading price was 286.85, 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 16 Aug DRREDDY was trading at 6793.60. The strike last trading price was 286.85, 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 286.85, 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 286.85, 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 286.85, 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 286.85, 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 286.85, 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 286.85, 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 286.85, 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 286.85, 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 286.85, 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 286.85, 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 286.85, 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 286.85, 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 286.85, 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 286.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0