DRREDDY
Dr. Reddy S Laboratories
Historical option data for DRREDDY
16 Sep 2024 04:10 PM IST
| DRREDDY 7150 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 6647.10 | 12 | -0.75 | 9,250 | -2,625 | 40,375 | ||||
| 13 Sept | 6660.70 | 12.75 | -3.55 | 17,125 | 7,000 | 43,500 | ||||
| 12 Sept | 6683.85 | 16.3 | 0.30 | 19,000 | -875 | 36,625 | ||||
| 11 Sept | 6612.50 | 16 | -2.65 | 27,250 | 5,375 | 37,625 | ||||
| 10 Sept | 6650.40 | 18.65 | -2.75 | 17,375 | -4,750 | 32,250 | ||||
| 9 Sept | 6655.90 | 21.4 | -6.10 | 13,750 | 1,125 | 36,875 | ||||
| 6 Sept | 6667.15 | 27.5 | -2.55 | 17,875 | 6,750 | 35,625 | ||||
| 5 Sept | 6695.75 | 30.05 | -13.30 | 29,125 | 4,000 | 28,750 | ||||
| 4 Sept | 6787.20 | 43.35 | -15.15 | 21,000 | 1,625 | 24,750 | ||||
| 3 Sept | 6853.85 | 58.5 | -8.50 | 28,250 | -625 | 23,125 | ||||
| 2 Sept | 6872.15 | 67 | -51.10 | 64,250 | 11,875 | 23,750 | ||||
| 30 Aug | 7031.35 | 118.1 | 19.05 | 28,000 | 5,625 | 11,875 | ||||
| 29 Aug | 6931.15 | 99.05 | -26.95 | 11,250 | 2,625 | 6,375 | ||||
| 28 Aug | 6999.30 | 126 | 15.00 | 6,625 | 2,125 | 3,750 | ||||
| 27 Aug | 6962.95 | 111 | 6.00 | 1,500 | -250 | 1,750 | ||||
| 26 Aug | 6943.30 | 105 | -14.15 | 1,250 | 375 | 1,875 | ||||
| 23 Aug | 6954.50 | 119.15 | -36.85 | 1,250 | 1,000 | 1,375 | ||||
| 22 Aug | 6969.05 | 156 | 0.00 | 0 | 375 | 0 | ||||
| 21 Aug | 7062.45 | 156 | -38.10 | 1,125 | 500 | 500 | ||||
| 20 Aug | 6965.35 | 194.1 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 6911.35 | 194.1 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 6793.60 | 194.1 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 6801.05 | 194.1 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 6948.40 | 194.1 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 6886.55 | 194.1 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 7013.50 | 194.1 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 6926.35 | 194.1 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 6807.40 | 194.1 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 5 Aug | 6812.05 | 194.1 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 6964.15 | 194.1 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 6887.95 | 194.1 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 6750.50 | 194.1 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 6804.15 | 194.1 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 6840.05 | 194.1 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 6878.65 | 194.1 | 0 | 0 | 0 | |||||
For Dr. Reddy S Laboratories - strike price 7150 expiring on 26SEP2024
Delta for 7150 CE is -
Historical price for 7150 CE is as follows
On 16 Sept DRREDDY was trading at 6647.10. The strike last trading price was 12, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -2625 which decreased total open position to 40375
On 13 Sept DRREDDY was trading at 6660.70. The strike last trading price was 12.75, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 43500
On 12 Sept DRREDDY was trading at 6683.85. The strike last trading price was 16.3, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 36625
On 11 Sept DRREDDY was trading at 6612.50. The strike last trading price was 16, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 5375 which increased total open position to 37625
On 10 Sept DRREDDY was trading at 6650.40. The strike last trading price was 18.65, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by -4750 which decreased total open position to 32250
On 9 Sept DRREDDY was trading at 6655.90. The strike last trading price was 21.4, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 36875
On 6 Sept DRREDDY was trading at 6667.15. The strike last trading price was 27.5, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 35625
On 5 Sept DRREDDY was trading at 6695.75. The strike last trading price was 30.05, which was -13.30 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 28750
On 4 Sept DRREDDY was trading at 6787.20. The strike last trading price was 43.35, which was -15.15 lower than the previous day. The implied volatity was -, the open interest changed by 1625 which increased total open position to 24750
On 3 Sept DRREDDY was trading at 6853.85. The strike last trading price was 58.5, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by -625 which decreased total open position to 23125
On 2 Sept DRREDDY was trading at 6872.15. The strike last trading price was 67, which was -51.10 lower than the previous day. The implied volatity was -, the open interest changed by 11875 which increased total open position to 23750
On 30 Aug DRREDDY was trading at 7031.35. The strike last trading price was 118.1, which was 19.05 higher than the previous day. The implied volatity was -, the open interest changed by 5625 which increased total open position to 11875
On 29 Aug DRREDDY was trading at 6931.15. The strike last trading price was 99.05, which was -26.95 lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 6375
On 28 Aug DRREDDY was trading at 6999.30. The strike last trading price was 126, which was 15.00 higher than the previous day. The implied volatity was -, the open interest changed by 2125 which increased total open position to 3750
On 27 Aug DRREDDY was trading at 6962.95. The strike last trading price was 111, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 1750
On 26 Aug DRREDDY was trading at 6943.30. The strike last trading price was 105, which was -14.15 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 1875
On 23 Aug DRREDDY was trading at 6954.50. The strike last trading price was 119.15, which was -36.85 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1375
On 22 Aug DRREDDY was trading at 6969.05. The strike last trading price was 156, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 0
On 21 Aug DRREDDY was trading at 7062.45. The strike last trading price was 156, which was -38.10 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 500
On 20 Aug DRREDDY was trading at 6965.35. The strike last trading price was 194.1, 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 194.1, 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 194.1, 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 194.1, 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 194.1, 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 194.1, 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 194.1, 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 194.1, 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 194.1, 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 194.1, 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 194.1, 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 194.1, 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 194.1, 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 194.1, 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 194.1, 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 194.1, 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 7150 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 6647.10 | 469.85 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 6660.70 | 469.85 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 6683.85 | 469.85 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 6612.50 | 469.85 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 6650.40 | 469.85 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 6655.90 | 469.85 | 0.00 | 0 | -125 | 0 |
| 6 Sept | 6667.15 | 469.85 | 82.05 | 1,000 | -125 | 2,375 |
| 5 Sept | 6695.75 | 387.8 | 76.55 | 500 | 250 | 2,625 |
| 4 Sept | 6787.20 | 311.25 | 0.00 | 0 | 1,000 | 0 |
| 3 Sept | 6853.85 | 311.25 | -18.00 | 1,000 | 0 | 1,375 |
| 2 Sept | 6872.15 | 329.25 | -72.25 | 1,750 | 1,125 | 1,125 |
| 30 Aug | 7031.35 | 401.5 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 6931.15 | 401.5 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 6999.30 | 401.5 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 6962.95 | 401.5 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 6943.30 | 401.5 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 6954.50 | 401.5 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 6969.05 | 401.5 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 7062.45 | 401.5 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 6965.35 | 401.5 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 6911.35 | 401.5 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 6793.60 | 401.5 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 6801.05 | 401.5 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 6948.40 | 401.5 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 6886.55 | 401.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 7013.50 | 401.5 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 6926.35 | 401.5 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 6807.40 | 401.5 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 6812.05 | 401.5 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 6964.15 | 401.5 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 6887.95 | 401.5 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 6750.50 | 401.5 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 6804.15 | 401.5 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 6840.05 | 401.5 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 6878.65 | 401.5 | 0 | 0 | 0 | |
For Dr. Reddy S Laboratories - strike price 7150 expiring on 26SEP2024
Delta for 7150 PE is -
Historical price for 7150 PE is as follows
On 16 Sept DRREDDY was trading at 6647.10. The strike last trading price was 469.85, 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 Sept DRREDDY was trading at 6660.70. The strike last trading price was 469.85, 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 Sept DRREDDY was trading at 6683.85. The strike last trading price was 469.85, 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 11 Sept DRREDDY was trading at 6612.50. The strike last trading price was 469.85, 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 10 Sept DRREDDY was trading at 6650.40. The strike last trading price was 469.85, 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 Sept DRREDDY was trading at 6655.90. The strike last trading price was 469.85, 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 469.85, which was 82.05 higher than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 2375
On 5 Sept DRREDDY was trading at 6695.75. The strike last trading price was 387.8, which was 76.55 higher than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 2625
On 4 Sept DRREDDY was trading at 6787.20. The strike last trading price was 311.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 0
On 3 Sept DRREDDY was trading at 6853.85. The strike last trading price was 311.25, which was -18.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1375
On 2 Sept DRREDDY was trading at 6872.15. The strike last trading price was 329.25, which was -72.25 lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 1125
On 30 Aug DRREDDY was trading at 7031.35. The strike last trading price was 401.5, 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 Aug DRREDDY was trading at 6931.15. The strike last trading price was 401.5, 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 28 Aug DRREDDY was trading at 6999.30. The strike last trading price was 401.5, 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 401.5, 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 401.5, 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 401.5, 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 401.5, 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 401.5, 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 401.5, 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 401.5, 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 401.5, 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 401.5, 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 401.5, 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 401.5, 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 401.5, 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 401.5, 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 401.5, 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 401.5, 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 401.5, 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 401.5, 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 401.5, 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 401.5, 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 401.5, 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 401.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0