Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
3621.55
Change Change %
-61.45 -1.67%

Updated:09 Apr, 2020, 16:00 PM IST

BSE
3618.15
Change Change %
-62.60 -1.70%

Updated:09 Apr, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
PE3400.00
115.00 5.65 5.17% 3506.55
Previous Close 109.35
Open 90.00
High 127.85
Low 89.00
Vol 11,500
Open Interest (OI) 14,250
Change in OI 2,000
Bid Price 100.15
Offer Price 115.00
Bid Quantity 750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
PE3600.00
215.00 9.95 4.85% 3406.55
Previous Close 205.05
Open 160.00
High 219.55
Low 158.25
Vol 26,500
Open Interest (OI) 10,500
Change in OI 4,500
Bid Price 200.70
Offer Price 215.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
PE3500.00
160.00 4.75 3.06% 3461.55
Previous Close 155.25
Open 112.10
High 160.00
Low 112.00
Vol 47,500
Open Interest (OI) 19,250
Change in OI -2,250
Bid Price 155.05
Offer Price 162.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
PE3200.00
54.00 0.25 0.47% 3567.55
Previous Close 53.75
Open 57.55
High 58.00
Low 45.10
Vol 5,250
Open Interest (OI) 23,500
Change in OI 750
Bid Price 51.55
Offer Price 56.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
PE3700.00
264.05 0.60 0.23% 3357.50
Previous Close 263.45
Open 205.00
High 277.00
Low 190.55
Vol 13,750
Open Interest (OI) 3,250
Change in OI 500
Bid Price 248.85
Offer Price 276.95
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
CE3100.00
555.95 0.00 0.00% 3065.60
Previous Close 555.95
Open 650.00
High 651.70
Low 555.95
Vol 2,000
Open Interest (OI) 11,000
Change in OI -750
Bid Price 543.70
Offer Price 635.40
Bid Quantity 750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
CE3200.00
520.00 0.00 0.00% 3101.55
Previous Close 520.00
Open 622.95
High 622.95
Low 520.00
Vol 750
Open Interest (OI) 19,500
Change in OI 0
Bid Price 369.45
Offer Price 503.00
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
PE3900.00
339.50 0.00 0.00% 3282.05
Previous Close 339.50
Open 339.50
High 339.50
Low 339.50
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 377.10
Offer Price 479.10
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
CE3000.00
751.25 0.00 0.00% 2870.30
Previous Close 751.25
Open 751.30
High 751.30
Low 751.25
Vol 500
Open Interest (OI) 6,750
Change in OI -250
Bid Price 593.10
Offer Price 724.85
Bid Quantity 250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
CE3450.00
252.00 0.00 0.00% 3369.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 276.75
Offer Price 335.35
Bid Quantity 2,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
PE3450.00
130.00 0.00 0.00% 3491.55
Previous Close 130.00
Open 130.00
High 130.00
Low 130.00
Vol 1,000
Open Interest (OI) 1,500
Change in OI 1,000
Bid Price 115.70
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
CE3300.00
395.00 0.00 0.00% 3226.55
Previous Close 395.00
Open 480.00
High 521.05
Low 395.00
Vol 1,500
Open Interest (OI) 22,500
Change in OI -1,000
Bid Price 393.00
Offer Price 419.70
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
CE3400.00
369.95 0.00 0.00% 3251.60
Previous Close 369.95
Open 437.65
High 438.15
Low 369.95
Vol 1,750
Open Interest (OI) 10,750
Change in OI -500
Bid Price 306.30
Offer Price 368.85
Bid Quantity 250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
CE4150.00
110.00 0.00 0.00% 3511.55
Previous Close 110.00
Open 110.00
High 110.00
Low 110.00
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 25.55
Offer Price 107.70
Bid Quantity 1,500
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
CE2700.00
204.05 0.00 0.00% 3417.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 887.90
Offer Price 960.45
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
PE2700.00
13.00 0.00 0.00% 3608.55
Previous Close 13.00
Open 16.95
High 16.95
Low 11.50
Vol 2,750
Open Interest (OI) 9,000
Change in OI -250
Bid Price 10.55
Offer Price 13.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
PE2300.00
1.50 0.00 0.00% 3620.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 1.00
Offer Price 6.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
CE3950.00
111.60 0.00 0.00% 3509.95
Previous Close 111.60
Open 150.30
High 179.65
Low 111.60
Vol 1,250
Open Interest (OI) 250
Change in OI 0
Bid Price 91.50
Offer Price 137.90
Bid Quantity 1,250
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
PE2600.00
8.10 0.00 0.00% 3613.45
Previous Close 8.10
Open 5.65
High 9.40
Low 5.65
Vol 2,250
Open Interest (OI) 1,750
Change in OI -500
Bid Price 8.60
Offer Price 10.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
CE2800.00
695.70 0.00 0.00% 2925.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 792.25
Offer Price 858.40
Bid Quantity 1,250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
PE2800.00
15.00 0.00 0.00% 3606.55
Previous Close 15.00
Open 19.90
High 19.90
Low 13.00
Vol 2,500
Open Interest (OI) 10,750
Change in OI -250
Bid Price 12.30
Offer Price 18.55
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
PE2750.00
186.70 0.00 0.00% 3434.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 0.60
Offer Price 22.50
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
CE3350.00
449.35 0.00 0.00% 3172.20
Previous Close 449.35
Open 476.10
High 476.10
Low 446.70
Vol 1,250
Open Interest (OI) 6,500
Change in OI -500
Bid Price 355.00
Offer Price 424.35
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
PE3350.00
93.70 0.00 0.00% 3527.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 72.50
Offer Price 136.00
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
PE2200.00
32.10 0.00 0.00% 3589.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 0.30
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
PE2400.00
4.05 0.00 0.00% 3617.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,750
Change in OI 0
Bid Price 3.50
Offer Price 9.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
CE3250.00
528.00 0.00 0.00% 3093.55
Previous Close 528.00
Open 560.50
High 578.25
Low 523.40
Vol 2,000
Open Interest (OI) 7,500
Change in OI 500
Bid Price 304.80
Offer Price 507.30
Bid Quantity 5,750
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
PE3250.00
50.00 0.00 0.00% 3571.55
Previous Close 50.00
Open 55.15
High 57.80
Low 50.00
Vol 1,000
Open Interest (OI) 1,750
Change in OI -250
Bid Price 42.20
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
PE2850.00
69.00 0.00 0.00% 3552.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 2.00
Offer Price 38.45
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
CE3550.00
326.50 0.00 0.00% 3295.05
Previous Close 326.50
Open 323.10
High 326.50
Low 300.20
Vol 1,250
Open Interest (OI) 5,250
Change in OI -250
Bid Price 130.05
Offer Price 300.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
PE3550.00
150.00 0.00 0.00% 3471.55
Previous Close 150.00
Open 152.70
High 152.70
Low 150.00
Vol 500
Open Interest (OI) 1,000
Change in OI 0
Bid Price 160.85
Offer Price 256.00
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
PE3800.00
330.00 0.00 0.00% 3291.55
Previous Close 330.00
Open 257.00
High 331.90
Low 257.00
Vol 1,500
Open Interest (OI) 750
Change in OI 250
Bid Price 313.70
Offer Price 342.90
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
CE2900.00
629.40 0.00 0.00% 2992.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 706.25
Offer Price 768.40
Bid Quantity 1,500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
PE2900.00
15.10 0.00 0.00% 3606.45
Previous Close 15.10
Open 15.10
High 15.10
Low 15.10
Vol 250
Open Interest (OI) 8,750
Change in OI -250
Bid Price 16.00
Offer Price 33.95
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
CE2950.00
280.65 0.00 0.00% 3340.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 661.30
Offer Price 722.25
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
PE2950.00
25.00 0.00 0.00% 3596.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 0.40
Offer Price 54.30
Bid Quantity 1,500
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
CE4050.00
115.00 0.00 0.00% 3506.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 59.20
Offer Price 117.65
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
CE3050.00
703.25 0.00 0.00% 2918.30
Previous Close 703.25
Open 703.25
High 703.25
Low 703.25
Vol 250
Open Interest (OI) 2,500
Change in OI 0
Bid Price 459.15
Offer Price 680.65
Bid Quantity 5,750
Offer Quantity 6,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
PE3050.00
25.20 0.00 0.00% 3596.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,750
Change in OI 0
Bid Price 7.85
Offer Price 29.90
Bid Quantity 1,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
CE4100.00
80.00 0.00 0.00% 3541.55
Previous Close 80.00
Open 107.50
High 130.30
Low 76.00
Vol 9,500
Open Interest (OI) 6,000
Change in OI 3,000
Bid Price 76.50
Offer Price 80.00
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
PE2500.00
12.00 0.00 0.00% 3609.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 5.00
Offer Price 12.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
CE3150.00
490.80 0.00 0.00% 3130.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,250
Change in OI 0
Bid Price 491.55
Offer Price 532.00
Bid Quantity 1,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
PE3150.00
40.00 0.00 0.00% 3581.55
Previous Close 40.00
Open 35.05
High 40.00
Low 35.05
Vol 500
Open Interest (OI) 1,250
Change in OI -250
Bid Price 32.00
Offer Price 85.00
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
CE3750.00
170.00 -3.30 -1.90% 3451.55
Previous Close 173.30
Open 223.40
High 260.00
Low 169.00
Vol 24,750
Open Interest (OI) 5,000
Change in OI 1,750
Bid Price 150.70
Offer Price 167.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
CE3600.00
236.80 -4.95 -2.05% 3384.75
Previous Close 241.75
Open 332.55
High 332.55
Low 225.00
Vol 10,250
Open Interest (OI) 19,000
Change in OI 1,250
Bid Price 236.80
Offer Price 243.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
CE3650.00
210.80 -6.10 -2.81% 3410.75
Previous Close 216.90
Open 286.05
High 286.05
Low 207.90
Vol 2,250
Open Interest (OI) 2,000
Change in OI 500
Bid Price 185.50
Offer Price 232.65
Bid Quantity 2,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
CE4000.00
100.00 -2.90 -2.82% 3521.55
Previous Close 102.90
Open 150.00
High 168.95
Low 96.00
Vol 1,07,250
Open Interest (OI) 29,000
Change in OI 13,000
Bid Price 99.80
Offer Price 105.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
CE3800.00
154.60 -6.50 -4.03% 3466.95
Previous Close 161.10
Open 213.90
High 240.00
Low 151.55
Vol 1,18,750
Open Interest (OI) 32,000
Change in OI 4,250
Bid Price 151.00
Offer Price 158.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
CE4200.00
61.00 -3.00 -4.69% 3560.55
Previous Close 64.00
Open 90.00
High 100.00
Low 60.00
Vol 7,500
Open Interest (OI) 5,250
Change in OI 0
Bid Price 54.30
Offer Price 65.00
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
CE3500.00
286.65 -14.60 -4.85% 3334.90
Previous Close 301.25
Open 351.00
High 395.00
Low 275.10
Vol 5,750
Open Interest (OI) 22,000
Change in OI 0
Bid Price 274.20
Offer Price 307.45
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
PE3300.00
75.05 -5.20 -6.48% 3546.50
Previous Close 80.25
Open 73.30
High 85.00
Low 62.15
Vol 11,500
Open Interest (OI) 19,500
Change in OI 1,500
Bid Price 75.00
Offer Price 82.95
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
CE3700.00
183.05 -15.05 -7.60% 3438.50
Previous Close 198.10
Open 264.00
High 290.80
Low 183.05
Vol 53,000
Open Interest (OI) 25,000
Change in OI 2,750
Bid Price 184.00
Offer Price 194.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
PE3000.00
24.40 -2.35 -8.79% 3597.15
Previous Close 26.75
Open 29.50
High 30.00
Low 23.90
Vol 16,750
Open Interest (OI) 49,000
Change in OI 2,250
Bid Price 23.05
Offer Price 28.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
CE3850.00
117.30 -12.00 -9.28% 3504.25
Previous Close 129.30
Open 187.15
High 195.25
Low 117.30
Vol 3,250
Open Interest (OI) 2,000
Change in OI 1,750
Bid Price 117.30
Offer Price 165.65
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
PE3100.00
32.00 -4.00 -11.11% 3589.55
Previous Close 36.00
Open 44.50
High 44.50
Low 25.15
Vol 4,500
Open Interest (OI) 15,250
Change in OI 0
Bid Price 30.05
Offer Price 39.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
CE3900.00
113.40 -14.35 -11.23% 3508.15
Previous Close 127.75
Open 157.75
High 199.00
Low 113.40
Vol 51,000
Open Interest (OI) 10,000
Change in OI 5,000
Bid Price 117.00
Offer Price 145.20
Bid Quantity 250
Offer Quantity 250

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Dr. Reddys Lab Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Dr. Reddys Lab Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com