Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
5022.00
Change Change %
-24.75 -0.49%

Updated:22 Oct, 2020, 16:02 PM IST

BSE
5023.60
Change Change %
-23.30 -0.46%

Updated:22 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4200.00
3.20 1.85 137.04% 5018.80
Previous Close 1.35
Open 3.70
High 8.00
Low 1.40
Vol 5,750
Open Interest (OI) 6,750
Change in OI 1,000
Bid Price 3.50
Offer Price 4.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4250.00
6.80 3.75 122.95% 5015.20
Previous Close 3.05
Open 6.80
High 6.80
Low 6.80
Vol 750
Open Interest (OI) 500
Change in OI 250
Bid Price 1.05
Offer Price 6.90
Bid Quantity 250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4000.00
2.55 1.40 121.74% 5019.45
Previous Close 1.15
Open 3.95
High 8.00
Low 2.00
Vol 50,000
Open Interest (OI) 31,250
Change in OI 11,000
Bid Price 2.55
Offer Price 2.75
Bid Quantity 1,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5350.00
530.35 127.25 31.57% 4491.65
Previous Close 403.10
Open 429.30
High 530.35
Low 429.25
Vol 1,500
Open Interest (OI) 5,000
Change in OI -1,000
Bid Price 340.55
Offer Price 435.00
Bid Quantity 750
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4400.00
5.00 1.00 25.00% 5017.00
Previous Close 4.00
Open 7.55
High 26.00
Low 4.70
Vol 1,17,000
Open Interest (OI) 30,250
Change in OI 3,750
Bid Price 5.00
Offer Price 5.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4500.00
9.00 1.60 21.62% 5013.00
Previous Close 7.40
Open 10.95
High 41.20
Low 8.75
Vol 5,91,500
Open Interest (OI) 94,750
Change in OI 11,250
Bid Price 9.00
Offer Price 9.50
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5400.00
503.70 81.70 19.36% 4518.30
Previous Close 422.00
Open 461.60
High 503.70
Low 461.60
Vol 750
Open Interest (OI) 3,750
Change in OI 0
Bid Price 305.50
Offer Price 418.75
Bid Quantity 1,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5250.00
305.35 37.05 13.81% 4716.65
Previous Close 268.30
Open 358.00
High 387.70
Low 298.55
Vol 2,000
Open Interest (OI) 15,750
Change in OI 0
Bid Price 176.45
Offer Price 298.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5300.00
349.60 42.15 13.71% 4672.40
Previous Close 307.45
Open 361.75
High 510.00
Low 336.00
Vol 7,500
Open Interest (OI) 16,000
Change in OI -5,500
Bid Price 291.20
Offer Price 367.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5500.00
540.00 44.50 8.98% 4482.00
Previous Close 495.50
Open 550.00
High 666.10
Low 534.10
Vol 2,500
Open Interest (OI) 5,250
Change in OI 500
Bid Price 465.70
Offer Price 496.70
Bid Quantity 1,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4800.00
47.00 3.35 7.67% 4975.00
Previous Close 43.65
Open 52.00
High 133.00
Low 44.15
Vol 8,47,500
Open Interest (OI) 1,29,500
Change in OI 9,750
Bid Price 46.00
Offer Price 49.50
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4850.00
62.00 4.25 7.36% 4960.00
Previous Close 57.75
Open 80.00
High 157.50
Low 58.95
Vol 1,54,750
Open Interest (OI) 16,000
Change in OI 7,500
Bid Price 60.35
Offer Price 66.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4900.00
78.00 4.90 6.70% 4944.00
Previous Close 73.10
Open 88.05
High 185.00
Low 75.00
Vol 7,79,250
Open Interest (OI) 97,500
Change in OI 5,500
Bid Price 72.05
Offer Price 78.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5000.00
123.00 7.65 6.63% 4899.00
Previous Close 115.35
Open 139.45
High 250.00
Low 117.75
Vol 4,92,250
Open Interest (OI) 1,43,250
Change in OI -6,750
Bid Price 123.00
Offer Price 124.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4600.00
14.80 0.80 5.71% 5007.20
Previous Close 14.00
Open 28.40
High 61.90
Low 14.80
Vol 4,85,500
Open Interest (OI) 91,500
Change in OI 6,000
Bid Price 14.05
Offer Price 16.15
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5050.00
149.60 7.60 5.35% 4872.40
Previous Close 142.00
Open 185.00
High 272.80
Low 147.65
Vol 16,250
Open Interest (OI) 10,000
Change in OI -5,750
Bid Price 145.15
Offer Price 160.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4900.00
208.00 10.20 5.16% 4814.00
Previous Close 197.80
Open 165.00
High 217.10
Low 121.30
Vol 2,65,500
Open Interest (OI) 25,000
Change in OI 21,000
Bid Price 176.10
Offer Price 212.15
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5100.00
178.85 8.20 4.81% 4843.15
Previous Close 170.65
Open 213.95
High 325.40
Low 176.00
Vol 52,000
Open Interest (OI) 56,000
Change in OI -19,500
Bid Price 173.90
Offer Price 178.50
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5200.00
241.90 11.00 4.76% 4780.10
Previous Close 230.90
Open 274.25
High 391.65
Low 239.35
Vol 29,750
Open Interest (OI) 24,250
Change in OI -13,750
Bid Price 237.90
Offer Price 261.40
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5150.00
208.60 8.95 4.48% 4813.40
Previous Close 199.65
Open 258.40
High 357.50
Low 208.60
Vol 7,500
Open Interest (OI) 9,000
Change in OI -2,000
Bid Price 202.25
Offer Price 222.70
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4950.00
98.00 3.95 4.20% 4924.00
Previous Close 94.05
Open 140.30
High 209.95
Low 96.30
Vol 1,22,250
Open Interest (OI) 20,500
Change in OI -1,250
Bid Price 81.05
Offer Price 104.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4700.00
26.80 0.60 2.29% 4995.20
Previous Close 26.20
Open 40.00
High 91.80
Low 24.30
Vol 6,75,250
Open Interest (OI) 96,750
Change in OI 6,500
Bid Price 25.25
Offer Price 28.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4650.00
375.00 0.00 0.00% 4647.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,250
Change in OI 0
Bid Price 346.15
Offer Price 501.05
Bid Quantity 750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4650.00
80.00 0.00 0.00% 4942.00
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 19.10
Offer Price 139.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4300.00
850.00 0.00 0.00% 4172.00
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 657.35
Offer Price 805.70
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4850.00
371.60 0.00 0.00% 4650.40
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 232.75
Offer Price 251.20
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5600.00
500.00 0.00 0.00% 4522.00
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 496.50
Offer Price 657.35
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5950.00
36.20 0.00 0.00% 4985.80
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 3.05
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4000.00
1132.00 0.00 0.00% 3890.00
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 895.65
Offer Price 1107.40
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4400.00
760.00 0.00 0.00% 4262.00
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 557.60
Offer Price 725.70
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4150.00
23.70 0.00 0.00% 4998.30
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 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4550.00
883.65 0.00 0.00% 4138.35
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 456.10
Offer Price 592.55
Bid Quantity 500
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4550.00
17.70 0.00 0.00% 5004.30
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 10.15
Offer Price 50.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE6050.00
11.20 0.00 0.00% 5010.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 3.05
Offer Price 0.00
Bid Quantity 750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5850.00
49.65 0.00 0.00% 4972.35
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 3.05
Offer Price 0.00
Bid Quantity 1,750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4450.00
688.50 0.00 0.00% 4333.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 523.85
Offer Price 692.45
Bid Quantity 750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4450.00
38.00 0.00 0.00% 4984.00
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 6.55
Offer Price 38.90
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4200.00
1200.00 0.00 0.00% 3822.00
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 757.05
Offer Price 906.50
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4500.00
498.00 0.00 0.00% 4524.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,750
Change in OI 0
Bid Price 441.00
Offer Price 611.70
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4100.00
732.00 0.00 0.00% 4290.00
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 806.80
Offer Price 1063.20
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4100.00
5.00 0.00 0.00% 5017.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 2.00
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5250.00
70.00 -2.05 -2.85% 4952.00
Previous Close 72.05
Open 59.95
High 70.00
Low 35.00
Vol 1,42,250
Open Interest (OI) 1,18,250
Change in OI 6,750
Bid Price 54.00
Offer Price 69.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4800.00
272.00 -11.90 -4.19% 4750.00
Previous Close 283.90
Open 232.20
High 286.75
Low 166.60
Vol 24,000
Open Interest (OI) 10,000
Change in OI 3,500
Bid Price 246.60
Offer Price 281.05
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4700.00
317.45 -14.35 -4.32% 4704.55
Previous Close 331.80
Open 235.00
High 340.00
Low 225.00
Vol 3,250
Open Interest (OI) 9,750
Change in OI -750
Bid Price 236.55
Offer Price 425.85
Bid Quantity 2,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE6100.00
4.00 -0.25 -5.88% 5018.00
Previous Close 4.25
Open 4.00
High 7.20
Low 2.50
Vol 9,750
Open Interest (OI) 41,000
Change in OI -1,750
Bid Price 2.55
Offer Price 4.35
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5000.00
153.45 -12.35 -7.45% 4868.55
Previous Close 165.80
Open 139.85
High 161.15
Low 86.95
Vol 13,67,500
Open Interest (OI) 2,03,500
Change in OI 1,18,500
Bid Price 150.30
Offer Price 154.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5050.00
130.05 -11.15 -7.90% 4891.95
Previous Close 141.20
Open 99.65
High 138.90
Low 70.90
Vol 1,84,250
Open Interest (OI) 31,750
Change in OI 7,750
Bid Price 125.05
Offer Price 130.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5100.00
110.00 -11.45 -9.43% 4912.00
Previous Close 121.45
Open 97.40
High 116.35
Low 60.90
Vol 8,95,500
Open Interest (OI) 2,05,250
Change in OI 19,250
Bid Price 109.00
Offer Price 111.95
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE3900.00
1050.00 -130.00 -11.02% 3972.00
Previous Close 1180.00
Open 1050.00
High 1050.00
Low 1050.00
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 977.00
Offer Price 1207.05
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5200.00
73.35 -11.85 -13.91% 4948.65
Previous Close 85.20
Open 85.55
High 85.55
Low 42.00
Vol 11,11,000
Open Interest (OI) 2,70,000
Change in OI 22,000
Bid Price 72.00
Offer Price 74.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5150.00
88.25 -14.80 -14.36% 4933.75
Previous Close 103.05
Open 79.10
High 97.00
Low 50.85
Vol 1,12,250
Open Interest (OI) 44,750
Change in OI -1,250
Bid Price 88.20
Offer Price 98.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4600.00
405.00 -75.00 -15.63% 4617.00
Previous Close 480.00
Open 380.00
High 418.10
Low 349.50
Vol 2,500
Open Interest (OI) 8,000
Change in OI -500
Bid Price 435.45
Offer Price 449.75
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5350.00
41.35 -7.90 -16.04% 4980.65
Previous Close 49.25
Open 34.75
High 45.00
Low 24.60
Vol 77,000
Open Interest (OI) 36,750
Change in OI 5,750
Bid Price 37.55
Offer Price 47.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4300.00
4.00 -0.95 -19.19% 5018.00
Previous Close 4.95
Open 4.95
High 11.00
Low 3.55
Vol 21,750
Open Interest (OI) 27,000
Change in OI 2,250
Bid Price 3.65
Offer Price 4.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5300.00
47.70 -11.65 -19.63% 4974.30
Previous Close 59.35
Open 47.05
High 54.80
Low 28.85
Vol 6,88,500
Open Interest (OI) 2,53,250
Change in OI 37,750
Bid Price 47.70
Offer Price 48.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5450.00
27.25 -7.75 -22.14% 4994.75
Previous Close 35.00
Open 27.60
High 30.15
Low 17.00
Vol 14,500
Open Interest (OI) 13,000
Change in OI -2,500
Bid Price 19.30
Offer Price 26.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5550.00
20.00 -5.70 -22.18% 5002.00
Previous Close 25.70
Open 15.90
High 22.00
Low 11.35
Vol 6,750
Open Interest (OI) 8,750
Change in OI -4,000
Bid Price 13.20
Offer Price 20.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5700.00
10.35 -3.60 -25.81% 5011.65
Previous Close 13.95
Open 9.95
High 11.90
Low 7.10
Vol 70,750
Open Interest (OI) 70,000
Change in OI -13,750
Bid Price 10.00
Offer Price 10.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5500.00
21.10 -8.50 -28.72% 5000.90
Previous Close 29.60
Open 21.85
High 25.90
Low 14.30
Vol 3,99,500
Open Interest (OI) 2,02,750
Change in OI -2,000
Bid Price 21.05
Offer Price 22.25
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5600.00
14.70 -6.00 -28.99% 5007.30
Previous Close 20.70
Open 16.05
High 17.85
Low 10.15
Vol 1,60,000
Open Interest (OI) 1,04,250
Change in OI -19,250
Bid Price 14.50
Offer Price 15.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE6150.00
3.50 -1.45 -29.29% 5018.50
Previous Close 4.95
Open 3.05
High 4.00
Low 2.30
Vol 9,000
Open Interest (OI) 31,500
Change in OI 250
Bid Price 2.30
Offer Price 3.50
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5400.00
29.00 -12.65 -30.37% 4993.00
Previous Close 41.65
Open 28.05
High 37.80
Low 20.00
Vol 4,57,750
Open Interest (OI) 1,62,000
Change in OI 5,000
Bid Price 29.00
Offer Price 32.40
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE6000.00
4.90 -2.15 -30.50% 5017.10
Previous Close 7.05
Open 5.05
High 6.35
Low 4.00
Vol 95,750
Open Interest (OI) 2,00,250
Change in OI -15,250
Bid Price 4.90
Offer Price 5.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5800.00
7.45 -3.35 -31.02% 5014.55
Previous Close 10.80
Open 7.00
High 8.75
Low 6.00
Vol 60,250
Open Interest (OI) 55,250
Change in OI -11,250
Bid Price 7.05
Offer Price 7.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5900.00
6.40 -2.95 -31.55% 5015.60
Previous Close 9.35
Open 6.60
High 7.50
Low 4.55
Vol 15,250
Open Interest (OI) 28,000
Change in OI -2,000
Bid Price 5.10
Offer Price 10.85
Bid Quantity 250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5650.00
12.00 -5.80 -32.58% 5010.00
Previous Close 17.80
Open 11.70
High 12.55
Low 8.90
Vol 6,000
Open Interest (OI) 12,250
Change in OI -3,500
Bid Price 11.05
Offer Price 13.15
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5750.00
8.75 -5.25 -37.50% 5013.25
Previous Close 14.00
Open 8.05
High 10.50
Low 7.00
Vol 7,000
Open Interest (OI) 7,000
Change in OI -750
Bid Price 8.00
Offer Price 11.05
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4750.00
306.30 -187.45 -37.96% 4715.70
Previous Close 493.75
Open 306.30
High 306.30
Low 306.30
Vol 250
Open Interest (OI) 500
Change in OI 0
Bid Price 217.30
Offer Price 423.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE3900.00
1.35 -1.40 -50.91% 5020.65
Previous Close 2.75
Open 1.10
High 2.25
Low 1.10
Vol 1,000
Open Interest (OI) 1,000
Change in OI 0
Bid Price 1.35
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4950.00
175.00 -285.85 -62.03% 4847.00
Previous Close 460.85
Open 140.00
High 188.85
Low 105.00
Vol 1,20,250
Open Interest (OI) 34,750
Change in OI 0
Bid Price 138.35
Offer Price 192.00
Bid Quantity 2,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4350.00
16.50 -63.50 -79.38% 5005.50
Previous Close 80.00
Open 16.50
High 16.50
Low 16.50
Vol 250
Open Interest (OI) 500
Change in OI 0
Bid Price 3.70
Offer Price 10.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4750.00
37.10 -405.90 -91.63% 4984.90
Previous Close 443.00
Open 53.60
High 56.00
Low 35.85
Vol 4,000
Open Interest (OI) 3,250
Change in OI 0
Bid Price 21.05
Offer Price 56.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE4900.00
325.00 150.45 86.19% 4697.00
Previous Close 174.55
Open 325.00
High 325.00
Low 325.00
Vol 250
Open Interest (OI) 0
Change in OI 0
Bid Price 236.35
Offer Price 370.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE4800.00
330.10 125.60 61.42% 4691.90
Previous Close 204.50
Open 330.10
High 330.10
Low 330.10
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 11.10
Offer Price 435.35
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4400.00
60.00 18.00 42.86% 4962.00
Previous Close 42.00
Open 82.00
High 82.00
Low 60.00
Vol 750
Open Interest (OI) 1,750
Change in OI 0
Bid Price 30.05
Offer Price 60.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5700.00
60.00 17.75 42.01% 4962.00
Previous Close 42.25
Open 60.00
High 60.00
Low 60.00
Vol 250
Open Interest (OI) 0
Change in OI 0
Bid Price 45.05
Offer Price 73.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE5100.00
300.00 50.00 20.00% 4722.00
Previous Close 250.00
Open 300.00
High 300.00
Low 300.00
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 273.20
Offer Price 351.10
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4800.00
153.00 9.00 6.25% 4869.00
Previous Close 144.00
Open 165.00
High 254.80
Low 150.00
Vol 28,500
Open Interest (OI) 21,750
Change in OI 15,500
Bid Price 145.55
Offer Price 154.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5300.00
150.00 5.85 4.06% 4872.00
Previous Close 144.15
Open 144.15
High 164.90
Low 117.75
Vol 10,250
Open Interest (OI) 14,250
Change in OI 2,250
Bid Price 144.35
Offer Price 163.10
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4500.00
67.40 1.40 2.12% 4954.60
Previous Close 66.00
Open 66.00
High 119.05
Low 66.00
Vol 58,250
Open Interest (OI) 37,750
Change in OI 24,500
Bid Price 67.80
Offer Price 74.65
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4900.00
220.00 4.35 2.02% 4802.00
Previous Close 215.65
Open 208.45
High 292.70
Low 208.45
Vol 5,500
Open Interest (OI) 11,500
Change in OI 1,500
Bid Price 187.65
Offer Price 199.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5150.00
213.00 3.80 1.82% 4809.00
Previous Close 209.20
Open 199.20
High 216.35
Low 199.20
Vol 750
Open Interest (OI) 3,000
Change in OI 0
Bid Price 211.45
Offer Price 218.20
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5000.00
281.75 1.75 0.63% 4740.25
Previous Close 280.00
Open 265.00
High 290.00
Low 208.00
Vol 17,250
Open Interest (OI) 10,000
Change in OI 8,500
Bid Price 279.00
Offer Price 286.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5250.00
221.70 0.00 0.00% 4800.30
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 76.65
Offer Price 179.25
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE5200.00
334.55 0.00 0.00% 4687.45
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 305.50
Offer Price 435.90
Bid Quantity 250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4200.00
20.00 0.00 0.00% 5002.00
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 10.10
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4600.00
84.20 -0.80 -0.94% 4937.80
Previous Close 85.00
Open 137.00
High 137.00
Low 84.20
Vol 3,000
Open Interest (OI) 1,250
Change in OI 0
Bid Price 82.45
Offer Price 98.15
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE5000.00
234.10 -6.10 -2.54% 4787.90
Previous Close 240.20
Open 278.00
High 313.05
Low 233.80
Vol 7,500
Open Interest (OI) 7,500
Change in OI 3,750
Bid Price 234.35
Offer Price 299.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5100.00
238.20 -27.75 -10.43% 4783.80
Previous Close 265.95
Open 235.00
High 243.70
Low 182.40
Vol 6,000
Open Interest (OI) 4,000
Change in OI 2,750
Bid Price 190.15
Offer Price 239.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5600.00
75.75 -9.25 -10.88% 4946.25
Previous Close 85.00
Open 75.00
High 82.75
Low 67.05
Vol 4,000
Open Interest (OI) 3,500
Change in OI 3,250
Bid Price 0.00
Offer Price 99.00
Bid Quantity 0
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5200.00
195.60 -31.15 -13.74% 4826.40
Previous Close 226.75
Open 184.05
High 200.00
Low 145.00
Vol 21,500
Open Interest (OI) 16,000
Change in OI 7,750
Bid Price 195.00
Offer Price 198.30
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5500.00
102.15 -17.85 -14.88% 4919.85
Previous Close 120.00
Open 100.05
High 110.00
Low 80.00
Vol 21,750
Open Interest (OI) 12,000
Change in OI 8,500
Bid Price 105.00
Offer Price 107.95
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE6000.00
35.00 -7.50 -17.65% 4987.00
Previous Close 42.50
Open 32.55
High 39.90
Low 29.00
Vol 23,250
Open Interest (OI) 19,000
Change in OI 11,250
Bid Price 33.45
Offer Price 35.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5750.00
55.00 -19.00 -25.68% 4967.00
Previous Close 74.00
Open 74.00
High 74.00
Low 54.00
Vol 3,750
Open Interest (OI) 6,500
Change in OI 3,250
Bid Price 50.60
Offer Price 90.00
Bid Quantity 500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4750.00
162.00 -321.45 -66.49% 4860.00
Previous Close 483.45
Open 148.95
High 165.90
Low 141.55
Vol 4,000
Open Interest (OI) 3,750
Change in OI 0
Bid Price 128.65
Offer Price 151.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4300.00
40.00 -196.65 -83.10% 4982.00
Previous Close 236.65
Open 47.65
High 49.95
Low 40.00
Vol 2,250
Open Interest (OI) 2,000
Change in OI 0
Bid Price 27.50
Offer Price 40.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4000.00
20.00 -106.45 -84.18% 5002.00
Previous Close 126.45
Open 9.90
High 20.00
Low 9.90
Vol 1,250
Open Interest (OI) 1,000
Change in OI 0
Bid Price 8.00
Offer Price 29.00
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