DRREDDY
Dr. Reddy S Laboratories
Historical option data for DRREDDY
16 Sep 2024 04:10 PM IST
| DRREDDY 7200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 6647.10 | 10.1 | -1.20 | 4,64,375 | 1,74,375 | 6,41,750 | ||||
| 13 Sept | 6660.70 | 11.3 | -2.80 | 1,19,500 | -2,250 | 4,66,750 | ||||
| 12 Sept | 6683.85 | 14.1 | -0.05 | 2,53,500 | 42,125 | 4,63,625 | ||||
| 11 Sept | 6612.50 | 14.15 | -2.10 | 1,98,375 | 1,625 | 4,22,625 | ||||
| 10 Sept | 6650.40 | 16.25 | -2.25 | 2,80,750 | 58,500 | 4,21,125 | ||||
| 9 Sept | 6655.90 | 18.5 | -2.25 | 2,08,250 | 70,000 | 3,62,750 | ||||
| 6 Sept | 6667.15 | 20.75 | -5.75 | 1,18,250 | 24,500 | 3,04,000 | ||||
| 5 Sept | 6695.75 | 26.5 | -12.00 | 2,64,375 | 68,750 | 2,79,375 | ||||
|
|
||||||||||
| 4 Sept | 6787.20 | 38.5 | -9.25 | 2,47,750 | 31,875 | 2,11,750 | ||||
| 3 Sept | 6853.85 | 47.75 | -7.25 | 1,33,250 | 11,500 | 1,79,875 | ||||
| 2 Sept | 6872.15 | 55 | -38.05 | 4,63,875 | 90,750 | 1,68,500 | ||||
| 30 Aug | 7031.35 | 93.05 | 9.55 | 2,57,250 | 1,125 | 73,750 | ||||
| 29 Aug | 6931.15 | 83.5 | -21.90 | 1,40,750 | 26,125 | 72,625 | ||||
| 28 Aug | 6999.30 | 105.4 | 10.40 | 1,01,500 | 17,500 | 46,375 | ||||
| 27 Aug | 6962.95 | 95 | 5.00 | 25,625 | 7,875 | 28,875 | ||||
| 26 Aug | 6943.30 | 90 | -10.15 | 7,500 | 875 | 21,000 | ||||
| 23 Aug | 6954.50 | 100.15 | -7.40 | 6,875 | 2,250 | 20,125 | ||||
| 22 Aug | 6969.05 | 107.55 | -28.45 | 24,250 | 12,625 | 17,625 | ||||
| 21 Aug | 7062.45 | 136 | 52.50 | 8,000 | 2,875 | 5,125 | ||||
| 20 Aug | 6965.35 | 83.5 | 10.75 | 375 | 125 | 2,125 | ||||
| 19 Aug | 6911.35 | 72.75 | -2.65 | 1,250 | 750 | 2,000 | ||||
| 16 Aug | 6793.60 | 75.4 | -90.50 | 1,250 | 125 | 1,250 | ||||
| 14 Aug | 6801.05 | 165.9 | 45.95 | 125 | 0 | 1,000 | ||||
| 13 Aug | 6948.40 | 119.95 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 6886.55 | 119.95 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 7013.50 | 119.95 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 6926.35 | 119.95 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 6807.40 | 119.95 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 6812.05 | 119.95 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 6964.15 | 119.95 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 6887.95 | 119.95 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 6750.50 | 119.95 | -50.05 | 125 | 0 | 1,000 | ||||
| 30 Jul | 6804.15 | 170 | 8.00 | 125 | 875 | 875 | ||||
| 29 Jul | 6840.05 | 162 | 0.00 | 0 | 875 | 0 | ||||
| 26 Jul | 6878.65 | 162 | 162.00 | 1,000 | 875 | 875 | ||||
| 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 7200 expiring on 26SEP2024
Delta for 7200 CE is -
Historical price for 7200 CE is as follows
On 16 Sept DRREDDY was trading at 6647.10. The strike last trading price was 10.1, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 174375 which increased total open position to 641750
On 13 Sept DRREDDY was trading at 6660.70. The strike last trading price was 11.3, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by -2250 which decreased total open position to 466750
On 12 Sept DRREDDY was trading at 6683.85. The strike last trading price was 14.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 42125 which increased total open position to 463625
On 11 Sept DRREDDY was trading at 6612.50. The strike last trading price was 14.15, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 1625 which increased total open position to 422625
On 10 Sept DRREDDY was trading at 6650.40. The strike last trading price was 16.25, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 58500 which increased total open position to 421125
On 9 Sept DRREDDY was trading at 6655.90. The strike last trading price was 18.5, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 70000 which increased total open position to 362750
On 6 Sept DRREDDY was trading at 6667.15. The strike last trading price was 20.75, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 24500 which increased total open position to 304000
On 5 Sept DRREDDY was trading at 6695.75. The strike last trading price was 26.5, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by 68750 which increased total open position to 279375
On 4 Sept DRREDDY was trading at 6787.20. The strike last trading price was 38.5, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by 31875 which increased total open position to 211750
On 3 Sept DRREDDY was trading at 6853.85. The strike last trading price was 47.75, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 11500 which increased total open position to 179875
On 2 Sept DRREDDY was trading at 6872.15. The strike last trading price was 55, which was -38.05 lower than the previous day. The implied volatity was -, the open interest changed by 90750 which increased total open position to 168500
On 30 Aug DRREDDY was trading at 7031.35. The strike last trading price was 93.05, which was 9.55 higher than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 73750
On 29 Aug DRREDDY was trading at 6931.15. The strike last trading price was 83.5, which was -21.90 lower than the previous day. The implied volatity was -, the open interest changed by 26125 which increased total open position to 72625
On 28 Aug DRREDDY was trading at 6999.30. The strike last trading price was 105.4, which was 10.40 higher than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 46375
On 27 Aug DRREDDY was trading at 6962.95. The strike last trading price was 95, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 28875
On 26 Aug DRREDDY was trading at 6943.30. The strike last trading price was 90, which was -10.15 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 21000
On 23 Aug DRREDDY was trading at 6954.50. The strike last trading price was 100.15, which was -7.40 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 20125
On 22 Aug DRREDDY was trading at 6969.05. The strike last trading price was 107.55, which was -28.45 lower than the previous day. The implied volatity was -, the open interest changed by 12625 which increased total open position to 17625
On 21 Aug DRREDDY was trading at 7062.45. The strike last trading price was 136, which was 52.50 higher than the previous day. The implied volatity was -, the open interest changed by 2875 which increased total open position to 5125
On 20 Aug DRREDDY was trading at 6965.35. The strike last trading price was 83.5, which was 10.75 higher than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 2125
On 19 Aug DRREDDY was trading at 6911.35. The strike last trading price was 72.75, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 2000
On 16 Aug DRREDDY was trading at 6793.60. The strike last trading price was 75.4, which was -90.50 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 1250
On 14 Aug DRREDDY was trading at 6801.05. The strike last trading price was 165.9, which was 45.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 13 Aug DRREDDY was trading at 6948.40. The strike last trading price was 119.95, 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 12 Aug DRREDDY was trading at 6886.55. The strike last trading price was 119.95, 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 9 Aug DRREDDY was trading at 7013.50. The strike last trading price was 119.95, 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 119.95, 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 119.95, 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 119.95, 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 119.95, 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 119.95, 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 119.95, which was -50.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 30 Jul DRREDDY was trading at 6804.15. The strike last trading price was 170, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 875
On 29 Jul DRREDDY was trading at 6840.05. The strike last trading price was 162, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 0
On 26 Jul DRREDDY was trading at 6878.65. The strike last trading price was 162, which was 162.00 higher than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 875
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 7200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 6647.10 | 500 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 6660.70 | 500 | -90.00 | 125 | 0 | 2,875 |
| 12 Sept | 6683.85 | 590 | 50.00 | 250 | -125 | 2,875 |
| 11 Sept | 6612.50 | 540 | 0.00 | 0 | 125 | 0 |
| 10 Sept | 6650.40 | 540 | 43.85 | 125 | 0 | 2,875 |
| 9 Sept | 6655.90 | 496.15 | 99.40 | 750 | 0 | 3,125 |
| 6 Sept | 6667.15 | 396.75 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 6695.75 | 396.75 | 0.00 | 0 | -125 | 0 |
| 4 Sept | 6787.20 | 396.75 | 46.75 | 125 | 0 | 3,250 |
| 3 Sept | 6853.85 | 350 | 0.00 | 0 | 375 | 0 |
| 2 Sept | 6872.15 | 350 | 115.25 | 3,125 | 500 | 3,375 |
| 30 Aug | 7031.35 | 234.75 | -66.25 | 4,500 | 2,625 | 2,750 |
| 29 Aug | 6931.15 | 301 | -600.20 | 125 | 0 | 0 |
| 28 Aug | 6999.30 | 901.2 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 6962.95 | 901.2 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 6943.30 | 901.2 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 6954.50 | 901.2 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 6969.05 | 901.2 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 7062.45 | 901.2 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 6965.35 | 901.2 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 6911.35 | 901.2 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 6793.60 | 901.2 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 6801.05 | 901.2 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 6948.40 | 901.2 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 6886.55 | 901.2 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 7013.50 | 901.2 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 6926.35 | 901.2 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 6807.40 | 901.2 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 6812.05 | 901.2 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 6964.15 | 901.2 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 6887.95 | 901.2 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 6750.50 | 901.2 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 6804.15 | 901.2 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 6840.05 | 901.2 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 6878.65 | 901.2 | 901.20 | 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 7200 expiring on 26SEP2024
Delta for 7200 PE is -
Historical price for 7200 PE is as follows
On 16 Sept DRREDDY was trading at 6647.10. The strike last trading price was 500, 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 500, which was -90.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2875
On 12 Sept DRREDDY was trading at 6683.85. The strike last trading price was 590, which was 50.00 higher than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 2875
On 11 Sept DRREDDY was trading at 6612.50. The strike last trading price was 540, 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 10 Sept DRREDDY was trading at 6650.40. The strike last trading price was 540, which was 43.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2875
On 9 Sept DRREDDY was trading at 6655.90. The strike last trading price was 496.15, which was 99.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3125
On 6 Sept DRREDDY was trading at 6667.15. The strike last trading price was 396.75, 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 Sept DRREDDY was trading at 6695.75. The strike last trading price was 396.75, 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 4 Sept DRREDDY was trading at 6787.20. The strike last trading price was 396.75, which was 46.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3250
On 3 Sept DRREDDY was trading at 6853.85. The strike last trading price was 350, 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 2 Sept DRREDDY was trading at 6872.15. The strike last trading price was 350, which was 115.25 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 3375
On 30 Aug DRREDDY was trading at 7031.35. The strike last trading price was 234.75, which was -66.25 lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 2750
On 29 Aug DRREDDY was trading at 6931.15. The strike last trading price was 301, which was -600.20 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 901.2, 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 27 Aug DRREDDY was trading at 6962.95. The strike last trading price was 901.2, 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 Aug DRREDDY was trading at 6943.30. The strike last trading price was 901.2, 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 23 Aug DRREDDY was trading at 6954.50. The strike last trading price was 901.2, 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 22 Aug DRREDDY was trading at 6969.05. The strike last trading price was 901.2, 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 21 Aug DRREDDY was trading at 7062.45. The strike last trading price was 901.2, 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 20 Aug DRREDDY was trading at 6965.35. The strike last trading price was 901.2, 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 901.2, 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 901.2, 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 901.2, 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 901.2, 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 901.2, 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 901.2, 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 901.2, 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 901.2, 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 901.2, 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 901.2, 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 901.2, 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 901.2, 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 901.2, 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 901.2, 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 901.2, which was 901.20 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