DRREDDY
Dr. Reddy S Laboratories
Historical option data for DRREDDY
16 Sep 2024 04:10 PM IST
| DRREDDY 7050 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 6647.10 | 16.7 | -1.95 | 11,875 | -2,875 | 54,000 | ||||
| 13 Sept | 6660.70 | 18.65 | -4.45 | 18,750 | -8,750 | 56,875 | ||||
| 12 Sept | 6683.85 | 23.1 | -1.20 | 28,375 | 2,250 | 65,750 | ||||
| 11 Sept | 6612.50 | 24.3 | -1.95 | 23,500 | 5,250 | 63,250 | ||||
| 10 Sept | 6650.40 | 26.25 | -3.60 | 32,250 | 125 | 58,375 | ||||
| 9 Sept | 6655.90 | 29.85 | -7.95 | 26,375 | 3,250 | 58,125 | ||||
| 6 Sept | 6667.15 | 37.8 | -5.60 | 43,625 | -7,375 | 54,750 | ||||
| 5 Sept | 6695.75 | 43.4 | -22.55 | 74,500 | 9,625 | 62,500 | ||||
| 4 Sept | 6787.20 | 65.95 | -19.50 | 40,625 | 6,375 | 53,750 | ||||
| 3 Sept | 6853.85 | 85.45 | -9.45 | 37,500 | 375 | 47,250 | ||||
| 2 Sept | 6872.15 | 94.9 | -60.40 | 1,18,500 | 19,500 | 47,000 | ||||
| 30 Aug | 7031.35 | 155.3 | 25.30 | 1,96,125 | 12,000 | 24,250 | ||||
| 29 Aug | 6931.15 | 130 | -36.95 | 32,000 | 2,250 | 11,375 | ||||
| 28 Aug | 6999.30 | 166.95 | -3.00 | 23,375 | 3,375 | 9,000 | ||||
| 27 Aug | 6962.95 | 169.95 | 18.60 | 11,125 | 3,250 | 5,625 | ||||
| 26 Aug | 6943.30 | 151.35 | -7.15 | 2,500 | 750 | 2,375 | ||||
| 23 Aug | 6954.50 | 158.5 | -10.50 | 1,250 | 500 | 1,750 | ||||
| 22 Aug | 6969.05 | 169 | -31.00 | 2,000 | 1,000 | 1,125 | ||||
| 21 Aug | 7062.45 | 200 | -32.90 | 625 | 375 | 375 | ||||
| 20 Aug | 6965.35 | 232.9 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 6911.35 | 232.9 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 6793.60 | 232.9 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 6801.05 | 232.9 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 6948.40 | 232.9 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 6886.55 | 232.9 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 7013.50 | 232.9 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 6926.35 | 232.9 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 6807.40 | 232.9 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 6812.05 | 232.9 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 6964.15 | 232.9 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 1 Aug | 6887.95 | 232.9 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 6750.50 | 232.9 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 6804.15 | 232.9 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 6840.05 | 232.9 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 6878.65 | 232.9 | 0 | 0 | 0 | |||||
For Dr. Reddy S Laboratories - strike price 7050 expiring on 26SEP2024
Delta for 7050 CE is -
Historical price for 7050 CE is as follows
On 16 Sept DRREDDY was trading at 6647.10. The strike last trading price was 16.7, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -2875 which decreased total open position to 54000
On 13 Sept DRREDDY was trading at 6660.70. The strike last trading price was 18.65, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by -8750 which decreased total open position to 56875
On 12 Sept DRREDDY was trading at 6683.85. The strike last trading price was 23.1, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 65750
On 11 Sept DRREDDY was trading at 6612.50. The strike last trading price was 24.3, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 63250
On 10 Sept DRREDDY was trading at 6650.40. The strike last trading price was 26.25, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 58375
On 9 Sept DRREDDY was trading at 6655.90. The strike last trading price was 29.85, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 3250 which increased total open position to 58125
On 6 Sept DRREDDY was trading at 6667.15. The strike last trading price was 37.8, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by -7375 which decreased total open position to 54750
On 5 Sept DRREDDY was trading at 6695.75. The strike last trading price was 43.4, which was -22.55 lower than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 62500
On 4 Sept DRREDDY was trading at 6787.20. The strike last trading price was 65.95, which was -19.50 lower than the previous day. The implied volatity was -, the open interest changed by 6375 which increased total open position to 53750
On 3 Sept DRREDDY was trading at 6853.85. The strike last trading price was 85.45, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 47250
On 2 Sept DRREDDY was trading at 6872.15. The strike last trading price was 94.9, which was -60.40 lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 47000
On 30 Aug DRREDDY was trading at 7031.35. The strike last trading price was 155.3, which was 25.30 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 24250
On 29 Aug DRREDDY was trading at 6931.15. The strike last trading price was 130, which was -36.95 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 11375
On 28 Aug DRREDDY was trading at 6999.30. The strike last trading price was 166.95, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 3375 which increased total open position to 9000
On 27 Aug DRREDDY was trading at 6962.95. The strike last trading price was 169.95, which was 18.60 higher than the previous day. The implied volatity was -, the open interest changed by 3250 which increased total open position to 5625
On 26 Aug DRREDDY was trading at 6943.30. The strike last trading price was 151.35, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 2375
On 23 Aug DRREDDY was trading at 6954.50. The strike last trading price was 158.5, which was -10.50 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 1750
On 22 Aug DRREDDY was trading at 6969.05. The strike last trading price was 169, which was -31.00 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1125
On 21 Aug DRREDDY was trading at 7062.45. The strike last trading price was 200, which was -32.90 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 375
On 20 Aug DRREDDY was trading at 6965.35. The strike last trading price was 232.9, 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 232.9, 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 232.9, 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 232.9, 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 232.9, 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 232.9, 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 232.9, 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 232.9, 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 232.9, 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 232.9, 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 232.9, 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 232.9, 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 232.9, 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 232.9, 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 232.9, 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 232.9, 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 7050 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 6647.10 | 392.55 | 2.50 | 375 | -125 | 15,750 |
| 13 Sept | 6660.70 | 390.05 | -31.25 | 250 | 0 | 15,750 |
| 12 Sept | 6683.85 | 421.3 | 52.15 | 125 | 0 | 15,875 |
| 11 Sept | 6612.50 | 369.15 | 1.15 | 375 | 125 | 15,875 |
| 10 Sept | 6650.40 | 368 | -59.10 | 125 | 0 | 15,750 |
| 9 Sept | 6655.90 | 427.1 | 43.40 | 500 | -250 | 16,000 |
| 6 Sept | 6667.15 | 383.7 | 57.70 | 125 | 0 | 16,375 |
| 5 Sept | 6695.75 | 326 | 45.35 | 625 | 0 | 16,500 |
| 4 Sept | 6787.20 | 280.65 | 33.50 | 250 | 0 | 16,375 |
| 3 Sept | 6853.85 | 247.15 | 0.00 | 0 | 3,250 | 0 |
| 2 Sept | 6872.15 | 247.15 | 97.15 | 30,500 | 3,125 | 16,250 |
| 30 Aug | 7031.35 | 150 | -81.35 | 41,875 | 10,000 | 14,500 |
| 29 Aug | 6931.15 | 231.35 | 55.50 | 3,875 | 0 | 4,375 |
| 28 Aug | 6999.30 | 175.85 | -10.45 | 5,625 | 2,750 | 4,125 |
| 27 Aug | 6962.95 | 186.3 | -11.70 | 2,125 | 1,250 | 1,375 |
| 26 Aug | 6943.30 | 198 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 6954.50 | 198 | 0.00 | 0 | 125 | 0 |
| 22 Aug | 6969.05 | 198 | -143.55 | 125 | 0 | 0 |
| 21 Aug | 7062.45 | 341.55 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 6965.35 | 341.55 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 6911.35 | 341.55 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 6793.60 | 341.55 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 6801.05 | 341.55 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 6948.40 | 341.55 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 6886.55 | 341.55 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 7013.50 | 341.55 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 6926.35 | 341.55 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 6807.40 | 341.55 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 6812.05 | 341.55 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 6964.15 | 341.55 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 6887.95 | 341.55 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 6750.50 | 341.55 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 6804.15 | 341.55 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 6840.05 | 341.55 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 6878.65 | 341.55 | 0 | 0 | 0 | |
For Dr. Reddy S Laboratories - strike price 7050 expiring on 26SEP2024
Delta for 7050 PE is -
Historical price for 7050 PE is as follows
On 16 Sept DRREDDY was trading at 6647.10. The strike last trading price was 392.55, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 15750
On 13 Sept DRREDDY was trading at 6660.70. The strike last trading price was 390.05, which was -31.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15750
On 12 Sept DRREDDY was trading at 6683.85. The strike last trading price was 421.3, which was 52.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15875
On 11 Sept DRREDDY was trading at 6612.50. The strike last trading price was 369.15, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 15875
On 10 Sept DRREDDY was trading at 6650.40. The strike last trading price was 368, which was -59.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15750
On 9 Sept DRREDDY was trading at 6655.90. The strike last trading price was 427.1, which was 43.40 higher than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 16000
On 6 Sept DRREDDY was trading at 6667.15. The strike last trading price was 383.7, which was 57.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16375
On 5 Sept DRREDDY was trading at 6695.75. The strike last trading price was 326, which was 45.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16500
On 4 Sept DRREDDY was trading at 6787.20. The strike last trading price was 280.65, which was 33.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16375
On 3 Sept DRREDDY was trading at 6853.85. The strike last trading price was 247.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3250 which increased total open position to 0
On 2 Sept DRREDDY was trading at 6872.15. The strike last trading price was 247.15, which was 97.15 higher than the previous day. The implied volatity was -, the open interest changed by 3125 which increased total open position to 16250
On 30 Aug DRREDDY was trading at 7031.35. The strike last trading price was 150, which was -81.35 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 14500
On 29 Aug DRREDDY was trading at 6931.15. The strike last trading price was 231.35, which was 55.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4375
On 28 Aug DRREDDY was trading at 6999.30. The strike last trading price was 175.85, which was -10.45 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 4125
On 27 Aug DRREDDY was trading at 6962.95. The strike last trading price was 186.3, which was -11.70 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 1375
On 26 Aug DRREDDY was trading at 6943.30. The strike last trading price was 198, 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 198, 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 22 Aug DRREDDY was trading at 6969.05. The strike last trading price was 198, which was -143.55 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 341.55, 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 341.55, 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 341.55, 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 341.55, 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 341.55, 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 341.55, 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 341.55, 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 341.55, 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 341.55, 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 341.55, 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 341.55, 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 341.55, 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 341.55, 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 341.55, 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 341.55, 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 341.55, 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 341.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0