DRREDDY
Dr. Reddy S Laboratories
Historical option data for DRREDDY
16 Sep 2024 04:10 PM IST
| DRREDDY 7100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 6647.10 | 13 | -2.00 | 1,03,875 | 23,500 | 2,69,375 | ||||
| 13 Sept | 6660.70 | 15 | -4.55 | 96,875 | -2,250 | 2,45,625 | ||||
| 12 Sept | 6683.85 | 19.55 | 0.45 | 1,56,125 | 11,875 | 2,47,875 | ||||
| 11 Sept | 6612.50 | 19.1 | -2.45 | 1,05,375 | 5,750 | 2,35,375 | ||||
| 10 Sept | 6650.40 | 21.55 | -3.15 | 1,13,750 | -3,250 | 2,29,750 | ||||
| 9 Sept | 6655.90 | 24.7 | -6.65 | 1,35,125 | 4,125 | 2,32,875 | ||||
| 6 Sept | 6667.15 | 31.35 | -4.95 | 1,69,250 | -19,500 | 2,28,500 | ||||
| 5 Sept | 6695.75 | 36.3 | -17.75 | 3,40,625 | 37,375 | 2,48,500 | ||||
| 4 Sept | 6787.20 | 54.05 | -15.95 | 2,30,375 | 13,500 | 2,11,125 | ||||
| 3 Sept | 6853.85 | 70 | -10.55 | 2,03,375 | 11,250 | 1,97,000 | ||||
| 2 Sept | 6872.15 | 80.55 | -55.80 | 5,84,875 | 1,03,875 | 1,84,250 | ||||
| 30 Aug | 7031.35 | 136.35 | 19.35 | 4,12,375 | 23,250 | 79,250 | ||||
| 29 Aug | 6931.15 | 117 | -33.05 | 1,43,750 | 9,625 | 56,000 | ||||
| 28 Aug | 6999.30 | 150.05 | 17.05 | 85,375 | 19,625 | 46,250 | ||||
| 27 Aug | 6962.95 | 133 | 9.00 | 41,125 | 5,875 | 26,625 | ||||
| 26 Aug | 6943.30 | 124 | -12.40 | 15,250 | 1,875 | 21,000 | ||||
| 23 Aug | 6954.50 | 136.4 | -7.65 | 6,250 | 1,625 | 18,875 | ||||
| 22 Aug | 6969.05 | 144.05 | -30.00 | 28,375 | 8,250 | 17,250 | ||||
| 21 Aug | 7062.45 | 174.05 | 84.05 | 20,625 | 8,000 | 9,125 | ||||
| 20 Aug | 6965.35 | 90 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 6911.35 | 90 | 0.00 | 0 | 750 | 0 | ||||
| 16 Aug | 6793.60 | 90 | -11.70 | 1,125 | 625 | 1,000 | ||||
| 14 Aug | 6801.05 | 101.7 | -38.40 | 250 | 125 | 375 | ||||
| 13 Aug | 6948.40 | 140.1 | -84.90 | 125 | 0 | 125 | ||||
|
|
||||||||||
| 12 Aug | 6886.55 | 225 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 7013.50 | 225 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 6926.35 | 225 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 6807.40 | 225 | 0.00 | 0 | 125 | 0 | ||||
| 5 Aug | 6812.05 | 225 | 142.70 | 125 | 0 | 0 | ||||
| 2 Aug | 6964.15 | 82.3 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 6887.95 | 82.3 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 6750.50 | 82.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 6804.15 | 82.3 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 6840.05 | 82.3 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 6878.65 | 82.3 | 82.30 | 0 | 0 | 0 | ||||
| 22 Jul | 6770.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 6719.45 | 0 | 0 | 0 | 0 | |||||
For Dr. Reddy S Laboratories - strike price 7100 expiring on 26SEP2024
Delta for 7100 CE is -
Historical price for 7100 CE is as follows
On 16 Sept DRREDDY was trading at 6647.10. The strike last trading price was 13, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 23500 which increased total open position to 269375
On 13 Sept DRREDDY was trading at 6660.70. The strike last trading price was 15, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by -2250 which decreased total open position to 245625
On 12 Sept DRREDDY was trading at 6683.85. The strike last trading price was 19.55, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 11875 which increased total open position to 247875
On 11 Sept DRREDDY was trading at 6612.50. The strike last trading price was 19.1, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 5750 which increased total open position to 235375
On 10 Sept DRREDDY was trading at 6650.40. The strike last trading price was 21.55, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by -3250 which decreased total open position to 229750
On 9 Sept DRREDDY was trading at 6655.90. The strike last trading price was 24.7, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by 4125 which increased total open position to 232875
On 6 Sept DRREDDY was trading at 6667.15. The strike last trading price was 31.35, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by -19500 which decreased total open position to 228500
On 5 Sept DRREDDY was trading at 6695.75. The strike last trading price was 36.3, which was -17.75 lower than the previous day. The implied volatity was -, the open interest changed by 37375 which increased total open position to 248500
On 4 Sept DRREDDY was trading at 6787.20. The strike last trading price was 54.05, which was -15.95 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 211125
On 3 Sept DRREDDY was trading at 6853.85. The strike last trading price was 70, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 197000
On 2 Sept DRREDDY was trading at 6872.15. The strike last trading price was 80.55, which was -55.80 lower than the previous day. The implied volatity was -, the open interest changed by 103875 which increased total open position to 184250
On 30 Aug DRREDDY was trading at 7031.35. The strike last trading price was 136.35, which was 19.35 higher than the previous day. The implied volatity was -, the open interest changed by 23250 which increased total open position to 79250
On 29 Aug DRREDDY was trading at 6931.15. The strike last trading price was 117, which was -33.05 lower than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 56000
On 28 Aug DRREDDY was trading at 6999.30. The strike last trading price was 150.05, which was 17.05 higher than the previous day. The implied volatity was -, the open interest changed by 19625 which increased total open position to 46250
On 27 Aug DRREDDY was trading at 6962.95. The strike last trading price was 133, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by 5875 which increased total open position to 26625
On 26 Aug DRREDDY was trading at 6943.30. The strike last trading price was 124, which was -12.40 lower than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 21000
On 23 Aug DRREDDY was trading at 6954.50. The strike last trading price was 136.4, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by 1625 which increased total open position to 18875
On 22 Aug DRREDDY was trading at 6969.05. The strike last trading price was 144.05, which was -30.00 lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 17250
On 21 Aug DRREDDY was trading at 7062.45. The strike last trading price was 174.05, which was 84.05 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 9125
On 20 Aug DRREDDY was trading at 6965.35. The strike last trading price was 90, 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 90, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 0
On 16 Aug DRREDDY was trading at 6793.60. The strike last trading price was 90, which was -11.70 lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 1000
On 14 Aug DRREDDY was trading at 6801.05. The strike last trading price was 101.7, which was -38.40 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 375
On 13 Aug DRREDDY was trading at 6948.40. The strike last trading price was 140.1, which was -84.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 125
On 12 Aug DRREDDY was trading at 6886.55. The strike last trading price was 225, 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 225, 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 225, 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 225, 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 5 Aug DRREDDY was trading at 6812.05. The strike last trading price was 225, which was 142.70 higher 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 82.3, 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 82.3, 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 82.3, 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 82.3, 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 82.3, 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 82.3, which was 82.30 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| DRREDDY 7100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 6647.10 | 444.85 | 18.30 | 500 | -250 | 32,375 |
| 13 Sept | 6660.70 | 426.55 | 13.00 | 125 | 0 | 32,750 |
| 12 Sept | 6683.85 | 413.55 | -43.45 | 750 | 0 | 33,000 |
| 11 Sept | 6612.50 | 457 | 17.35 | 125 | 0 | 33,125 |
| 10 Sept | 6650.40 | 439.65 | 3.65 | 875 | 0 | 33,125 |
| 9 Sept | 6655.90 | 436 | 0.00 | 0 | -125 | 0 |
| 6 Sept | 6667.15 | 436 | 35.35 | 250 | 0 | 33,250 |
| 5 Sept | 6695.75 | 400.65 | 54.20 | 1,000 | 125 | 33,250 |
| 4 Sept | 6787.20 | 346.45 | 69.75 | 1,250 | -125 | 33,125 |
| 3 Sept | 6853.85 | 276.7 | -1.30 | 1,625 | -250 | 33,250 |
| 2 Sept | 6872.15 | 278 | 100.85 | 54,125 | 4,750 | 33,500 |
| 30 Aug | 7031.35 | 177.15 | -42.85 | 59,625 | 15,750 | 28,125 |
| 29 Aug | 6931.15 | 220 | 21.45 | 12,250 | 0 | 12,375 |
| 28 Aug | 6999.30 | 198.55 | -12.85 | 12,250 | 7,125 | 12,250 |
| 27 Aug | 6962.95 | 211.4 | -42.60 | 5,000 | 2,250 | 5,125 |
| 26 Aug | 6943.30 | 254 | 6.45 | 250 | 125 | 2,750 |
| 23 Aug | 6954.50 | 247.55 | 5.45 | 500 | -250 | 2,500 |
| 22 Aug | 6969.05 | 242.1 | 41.10 | 2,625 | 375 | 2,750 |
| 21 Aug | 7062.45 | 201 | -617.20 | 5,000 | 2,250 | 2,250 |
| 20 Aug | 6965.35 | 818.2 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 6911.35 | 818.2 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 6793.60 | 818.2 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 6801.05 | 818.2 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 6948.40 | 818.2 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 6886.55 | 818.2 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 7013.50 | 818.2 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 6926.35 | 818.2 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 6807.40 | 818.2 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 6812.05 | 818.2 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 6964.15 | 818.2 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 6887.95 | 818.2 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 6750.50 | 818.2 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 6804.15 | 818.2 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 6840.05 | 818.2 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 6878.65 | 818.2 | 818.20 | 0 | 0 | 0 |
| 22 Jul | 6770.90 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 6719.45 | 0 | 0 | 0 | 0 | |
For Dr. Reddy S Laboratories - strike price 7100 expiring on 26SEP2024
Delta for 7100 PE is -
Historical price for 7100 PE is as follows
On 16 Sept DRREDDY was trading at 6647.10. The strike last trading price was 444.85, which was 18.30 higher than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 32375
On 13 Sept DRREDDY was trading at 6660.70. The strike last trading price was 426.55, which was 13.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32750
On 12 Sept DRREDDY was trading at 6683.85. The strike last trading price was 413.55, which was -43.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33000
On 11 Sept DRREDDY was trading at 6612.50. The strike last trading price was 457, which was 17.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33125
On 10 Sept DRREDDY was trading at 6650.40. The strike last trading price was 439.65, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33125
On 9 Sept DRREDDY was trading at 6655.90. The strike last trading price was 436, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 0
On 6 Sept DRREDDY was trading at 6667.15. The strike last trading price was 436, which was 35.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33250
On 5 Sept DRREDDY was trading at 6695.75. The strike last trading price was 400.65, which was 54.20 higher than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 33250
On 4 Sept DRREDDY was trading at 6787.20. The strike last trading price was 346.45, which was 69.75 higher than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 33125
On 3 Sept DRREDDY was trading at 6853.85. The strike last trading price was 276.7, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 33250
On 2 Sept DRREDDY was trading at 6872.15. The strike last trading price was 278, which was 100.85 higher than the previous day. The implied volatity was -, the open interest changed by 4750 which increased total open position to 33500
On 30 Aug DRREDDY was trading at 7031.35. The strike last trading price was 177.15, which was -42.85 lower than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 28125
On 29 Aug DRREDDY was trading at 6931.15. The strike last trading price was 220, which was 21.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12375
On 28 Aug DRREDDY was trading at 6999.30. The strike last trading price was 198.55, which was -12.85 lower than the previous day. The implied volatity was -, the open interest changed by 7125 which increased total open position to 12250
On 27 Aug DRREDDY was trading at 6962.95. The strike last trading price was 211.4, which was -42.60 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 5125
On 26 Aug DRREDDY was trading at 6943.30. The strike last trading price was 254, which was 6.45 higher than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 2750
On 23 Aug DRREDDY was trading at 6954.50. The strike last trading price was 247.55, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 2500
On 22 Aug DRREDDY was trading at 6969.05. The strike last trading price was 242.1, which was 41.10 higher than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 2750
On 21 Aug DRREDDY was trading at 7062.45. The strike last trading price was 201, which was -617.20 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 2250
On 20 Aug DRREDDY was trading at 6965.35. The strike last trading price was 818.2, 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 19 Aug DRREDDY was trading at 6911.35. The strike last trading price was 818.2, 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 16 Aug DRREDDY was trading at 6793.60. The strike last trading price was 818.2, 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 14 Aug DRREDDY was trading at 6801.05. The strike last trading price was 818.2, 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 13 Aug DRREDDY was trading at 6948.40. The strike last trading price was 818.2, 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 12 Aug DRREDDY was trading at 6886.55. The strike last trading price was 818.2, 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 9 Aug DRREDDY was trading at 7013.50. The strike last trading price was 818.2, 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 7 Aug DRREDDY was trading at 6926.35. The strike last trading price was 818.2, 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 6 Aug DRREDDY was trading at 6807.40. The strike last trading price was 818.2, 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 5 Aug DRREDDY was trading at 6812.05. The strike last trading price was 818.2, 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 2 Aug DRREDDY was trading at 6964.15. The strike last trading price was 818.2, 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 1 Aug DRREDDY was trading at 6887.95. The strike last trading price was 818.2, 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 31 Jul DRREDDY was trading at 6750.50. The strike last trading price was 818.2, 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 30 Jul DRREDDY was trading at 6804.15. The strike last trading price was 818.2, 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 29 Jul DRREDDY was trading at 6840.05. The strike last trading price was 818.2, 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 26 Jul DRREDDY was trading at 6878.65. The strike last trading price was 818.2, which was 818.20 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0