Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
5018.25
Change Change %
-3.75 -0.07%

Updated:23 Oct, 2020, 15:59 PM IST

BSE
5015.90
Change Change %
-7.70 -0.15%

Updated:23 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
CE4500.00
560.00 62.00 12.45% 4458.25
Previous Close 498.00
Open 525.55
High 560.00
Low 525.55
Vol 500
Open Interest (OI) 2,000
Change in OI 0
Bid Price 451.10
Offer Price 550.10
Bid Quantity 5,750
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4700.00
348.75 31.30 9.86% 4669.50
Previous Close 317.45
Open 380.00
High 380.00
Low 345.00
Vol 1,250
Open Interest (OI) 8,750
Change in OI -750
Bid Price 327.45
Offer Price 341.35
Bid Quantity 1,250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4650.00
375.00 0.00 0.00% 4643.25
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 332.05
Offer Price 479.00
Bid Quantity 1,000
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% 4938.25
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 5.05
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
CE4300.00
850.00 0.00 0.00% 4168.25
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 642.80
Offer Price 796.45
Bid Quantity 5,750
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% 4646.65
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 203.40
Offer Price 225.80
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE3900.00
1050.00 0.00 0.00% 3968.25
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 1023.05
Offer Price 1267.60
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE3900.00
1.35 0.00 0.00% 5016.90
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 0.15
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5600.00
500.00 0.00 0.00% 4518.25
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 353.80
Offer Price 674.80
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5950.00
36.20 0.00 0.00% 4982.05
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 500
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% 3886.25
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 935.70
Offer Price 1155.30
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4350.00
16.50 0.00 0.00% 5001.75
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 0.25
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
CE4750.00
306.30 0.00 0.00% 4711.95
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 214.65
Offer Price 388.25
Bid Quantity 250
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% 4258.25
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 526.10
Offer Price 696.95
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% 4994.55
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 0.15
Offer Price 0.00
Bid Quantity 5,250
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% 4134.60
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 412.30
Offer Price 586.05
Bid Quantity 250
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% 5000.55
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 15.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5400.00
503.70 0.00 0.00% 4514.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,250
Change in OI 0
Bid Price 395.75
Offer Price 423.80
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5850.00
49.65 0.00 0.00% 4968.60
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 1,250
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% 4329.75
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 550.95
Offer Price 650.55
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4250.00
6.80 0.00 0.00% 5011.45
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 1.00
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
CE4200.00
1200.00 0.00 0.00% 3818.25
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 717.00
Offer Price 932.90
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4600.00
405.00 0.00 0.00% 4613.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,750
Change in OI 0
Bid Price 421.80
Offer Price 430.80
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4100.00
732.00 0.00 0.00% 4286.25
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 844.25
Offer Price 1042.90
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5200.00
245.10 -2.65 -1.07% 4773.15
Previous Close 247.75
Open 215.00
High 245.10
Low 213.95
Vol 6,500
Open Interest (OI) 22,750
Change in OI -250
Bid Price 225.65
Offer Price 244.95
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5150.00
193.60 -15.00 -7.19% 4824.65
Previous Close 208.60
Open 175.00
High 202.20
Low 175.00
Vol 1,500
Open Interest (OI) 8,750
Change in OI -500
Bid Price 160.80
Offer Price 200.70
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4900.00
184.90 -15.70 -7.83% 4833.35
Previous Close 200.60
Open 227.00
High 241.70
Low 173.00
Vol 23,750
Open Interest (OI) 19,250
Change in OI -4,000
Bid Price 176.05
Offer Price 207.40
Bid Quantity 750
Offer Quantity 1,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4800.00
253.65 -24.30 -8.74% 4764.60
Previous Close 277.95
Open 300.00
High 311.00
Low 253.65
Vol 5,750
Open Interest (OI) 10,000
Change in OI -250
Bid Price 225.60
Offer Price 253.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5050.00
134.80 -14.30 -9.59% 4883.45
Previous Close 149.10
Open 149.10
High 149.10
Low 115.00
Vol 24,750
Open Interest (OI) 11,000
Change in OI 1,000
Bid Price 121.20
Offer Price 138.25
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5500.00
485.50 -54.50 -10.09% 4532.75
Previous Close 540.00
Open 455.95
High 497.55
Low 455.00
Vol 2,250
Open Interest (OI) 2,750
Change in OI -1,250
Bid Price 456.95
Offer Price 495.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4200.00
3.00 -0.35 -10.45% 5015.25
Previous Close 3.35
Open 3.35
High 3.35
Low 2.00
Vol 2,250
Open Interest (OI) 5,750
Change in OI -750
Bid Price 1.10
Offer Price 2.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5100.00
166.00 -23.15 -12.24% 4852.25
Previous Close 189.15
Open 183.45
High 183.45
Low 144.00
Vol 22,500
Open Interest (OI) 57,500
Change in OI 1,500
Bid Price 143.70
Offer Price 173.35
Bid Quantity 1,750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5300.00
294.45 -55.15 -15.78% 4723.80
Previous Close 349.60
Open 295.30
High 309.95
Low 279.70
Vol 1,750
Open Interest (OI) 14,750
Change in OI -1,000
Bid Price 309.50
Offer Price 320.60
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5000.00
125.00 -25.05 -16.69% 4893.25
Previous Close 150.05
Open 159.95
High 184.45
Low 123.30
Vol 2,53,250
Open Interest (OI) 2,06,000
Change in OI 4,000
Bid Price 126.00
Offer Price 129.05
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5050.00
106.10 -22.25 -17.34% 4912.15
Previous Close 128.35
Open 141.95
High 157.30
Low 100.00
Vol 1,21,250
Open Interest (OI) 38,250
Change in OI 5,500
Bid Price 98.05
Offer Price 106.15
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5900.00
5.00 -1.05 -17.36% 5013.25
Previous Close 6.05
Open 6.05
High 6.05
Low 3.75
Vol 7,000
Open Interest (OI) 25,500
Change in OI -2,500
Bid Price 3.70
Offer Price 5.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4950.00
143.70 -31.70 -18.07% 4874.55
Previous Close 175.40
Open 203.00
High 206.00
Low 143.70
Vol 37,000
Open Interest (OI) 14,000
Change in OI -12,250
Bid Price 144.95
Offer Price 159.35
Bid Quantity 250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5000.00
100.00 -25.60 -20.38% 4918.25
Previous Close 125.60
Open 99.05
High 120.25
Low 92.20
Vol 3,38,000
Open Interest (OI) 1,60,000
Change in OI 17,500
Bid Price 95.55
Offer Price 108.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5250.00
243.05 -62.30 -20.40% 4775.20
Previous Close 305.35
Open 239.50
High 243.05
Low 239.50
Vol 500
Open Interest (OI) 15,750
Change in OI 0
Bid Price 202.40
Offer Price 319.00
Bid Quantity 1,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5650.00
9.50 -2.50 -20.83% 5008.75
Previous Close 12.00
Open 14.25
High 14.70
Low 4.85
Vol 4,750
Open Interest (OI) 11,750
Change in OI -750
Bid Price 6.10
Offer Price 9.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5100.00
84.00 -23.05 -21.53% 4934.25
Previous Close 107.05
Open 129.00
High 132.95
Low 83.05
Vol 6,58,250
Open Interest (OI) 2,27,500
Change in OI 22,750
Bid Price 85.00
Offer Price 87.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4950.00
80.10 -22.85 -22.20% 4938.15
Previous Close 102.95
Open 75.15
High 96.00
Low 69.90
Vol 87,750
Open Interest (OI) 23,750
Change in OI 4,750
Bid Price 80.05
Offer Price 86.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4900.00
61.50 -18.40 -23.03% 4956.75
Previous Close 79.90
Open 72.00
High 75.00
Low 51.40
Vol 1,92,750
Open Interest (OI) 98,000
Change in OI 1,000
Bid Price 61.00
Offer Price 64.75
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5150.00
67.70 -20.45 -23.20% 4950.55
Previous Close 88.15
Open 100.05
High 111.00
Low 67.45
Vol 1,62,750
Open Interest (OI) 52,250
Change in OI 8,000
Bid Price 50.00
Offer Price 67.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5200.00
54.85 -16.85 -23.50% 4963.40
Previous Close 71.70
Open 84.90
High 93.05
Low 53.50
Vol 7,56,500
Open Interest (OI) 2,94,500
Change in OI 29,500
Bid Price 53.50
Offer Price 55.00
Bid Quantity 1,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE6000.00
3.80 -1.20 -24.00% 5014.45
Previous Close 5.00
Open 5.00
High 6.00
Low 2.55
Vol 54,750
Open Interest (OI) 1,94,250
Change in OI -5,500
Bid Price 3.80
Offer Price 3.85
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4850.00
47.20 -15.50 -24.72% 4971.05
Previous Close 62.70
Open 45.05
High 58.00
Low 39.35
Vol 34,500
Open Interest (OI) 16,250
Change in OI 500
Bid Price 45.55
Offer Price 48.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5250.00
43.95 -15.30 -25.82% 4974.30
Previous Close 59.25
Open 64.10
High 76.55
Low 41.65
Vol 74,250
Open Interest (OI) 1,16,250
Change in OI -1,000
Bid Price 36.00
Offer Price 46.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4800.00
35.00 -13.00 -27.08% 4983.25
Previous Close 48.00
Open 45.05
High 45.05
Low 27.00
Vol 2,57,000
Open Interest (OI) 1,21,500
Change in OI -8,500
Bid Price 29.50
Offer Price 35.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5550.00
14.00 -6.00 -30.00% 5004.25
Previous Close 20.00
Open 16.95
High 21.00
Low 13.05
Vol 2,750
Open Interest (OI) 8,000
Change in OI -750
Bid Price 9.70
Offer Price 13.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4700.00
19.95 -8.55 -30.00% 4998.30
Previous Close 28.50
Open 24.95
High 24.95
Low 13.50
Vol 1,31,000
Open Interest (OI) 1,12,250
Change in OI 15,250
Bid Price 18.00
Offer Price 19.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5300.00
33.30 -14.80 -30.77% 4984.95
Previous Close 48.10
Open 46.00
High 61.20
Low 33.00
Vol 3,96,500
Open Interest (OI) 2,45,000
Change in OI -7,500
Bid Price 33.00
Offer Price 34.00
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5400.00
21.60 -10.55 -32.81% 4996.65
Previous Close 32.15
Open 34.95
High 40.95
Low 21.15
Vol 2,42,750
Open Interest (OI) 1,63,500
Change in OI 3,000
Bid Price 21.80
Offer Price 22.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5600.00
10.00 -5.00 -33.33% 5008.25
Previous Close 15.00
Open 15.00
High 18.35
Low 8.95
Vol 70,750
Open Interest (OI) 98,500
Change in OI -5,750
Bid Price 9.55
Offer Price 9.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE6150.00
2.30 -1.15 -33.33% 5015.95
Previous Close 3.45
Open 3.45
High 3.45
Low 1.85
Vol 6,000
Open Interest (OI) 29,500
Change in OI -2,000
Bid Price 1.90
Offer Price 2.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5350.00
349.45 -180.90 -34.11% 4668.80
Previous Close 530.35
Open 321.15
High 349.45
Low 314.70
Vol 2,000
Open Interest (OI) 5,500
Change in OI 500
Bid Price 307.30
Offer Price 387.75
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5450.00
17.70 -9.35 -34.57% 5000.55
Previous Close 27.05
Open 31.90
High 31.90
Low 17.60
Vol 8,750
Open Interest (OI) 14,000
Change in OI 1,250
Bid Price 17.60
Offer Price 20.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5500.00
14.35 -7.65 -34.77% 5003.90
Previous Close 22.00
Open 22.00
High 27.00
Low 13.90
Vol 2,08,000
Open Interest (OI) 2,08,250
Change in OI 6,750
Bid Price 14.35
Offer Price 14.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5800.00
4.90 -2.65 -35.10% 5013.35
Previous Close 7.55
Open 7.55
High 8.00
Low 4.45
Vol 32,750
Open Interest (OI) 47,000
Change in OI -9,250
Bid Price 4.25
Offer Price 5.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5350.00
26.00 -14.10 -35.16% 4992.25
Previous Close 40.10
Open 44.05
High 50.25
Low 26.00
Vol 67,500
Open Interest (OI) 35,250
Change in OI 250
Bid Price 26.65
Offer Price 29.30
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4750.00
23.75 -13.40 -36.07% 4994.50
Previous Close 37.15
Open 29.00
High 30.00
Low 21.60
Vol 3,000
Open Interest (OI) 5,250
Change in OI 1,750
Bid Price 7.10
Offer Price 48.25
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5750.00
5.25 -3.50 -40.00% 5013.00
Previous Close 8.75
Open 3.05
High 5.75
Low 0.80
Vol 5,750
Open Interest (OI) 3,750
Change in OI -2,750
Bid Price 4.85
Offer Price 7.20
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4300.00
2.50 -1.70 -40.48% 5015.75
Previous Close 4.20
Open 3.20
High 3.20
Low 2.00
Vol 3,500
Open Interest (OI) 24,750
Change in OI -2,000
Bid Price 1.45
Offer Price 2.60
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5700.00
5.70 -4.25 -42.71% 5012.55
Previous Close 9.95
Open 10.00
High 12.30
Low 5.25
Vol 56,750
Open Interest (OI) 66,500
Change in OI -3,250
Bid Price 5.75
Offer Price 6.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4600.00
9.70 -7.45 -43.44% 5008.55
Previous Close 17.15
Open 15.65
High 15.65
Low 7.00
Vol 57,750
Open Interest (OI) 77,250
Change in OI -12,000
Bid Price 9.00
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
PE4400.00
3.00 -2.85 -48.72% 5015.25
Previous Close 5.85
Open 3.00
High 4.95
Low 1.65
Vol 11,250
Open Interest (OI) 25,750
Change in OI -2,750
Bid Price 1.75
Offer Price 3.85
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4500.00
5.00 -4.90 -49.49% 5013.25
Previous Close 9.90
Open 9.75
High 9.75
Low 4.00
Vol 72,750
Open Interest (OI) 80,250
Change in OI -14,250
Bid Price 4.10
Offer Price 4.95
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE6100.00
2.25 -2.75 -55.00% 5016.00
Previous Close 5.00
Open 5.00
High 5.00
Low 1.80
Vol 6,500
Open Interest (OI) 39,500
Change in OI -1,500
Bid Price 2.25
Offer Price 4.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4100.00
2.00 -3.00 -60.00% 5016.25
Previous Close 5.00
Open 3.05
High 3.05
Low 0.50
Vol 1,250
Open Interest (OI) 4,000
Change in OI 0
Bid Price 0.75
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
PE4000.00
0.70 -1.95 -73.58% 5017.55
Previous Close 2.65
Open 5.00
High 5.00
Low 0.70
Vol 9,500
Open Interest (OI) 30,250
Change in OI -1,000
Bid Price 0.70
Offer Price 1.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE6050.00
2.50 -8.70 -77.68% 5015.75
Previous Close 11.20
Open 3.05
High 3.05
Low 2.45
Vol 1,250
Open Interest (OI) 2,250
Change in OI 0
Bid Price 1.15
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
PE4450.00
5.25 -32.75 -86.18% 5013.00
Previous Close 38.00
Open 5.25
High 5.25
Low 5.25
Vol 250
Open Interest (OI) 500
Change in OI 0
Bid Price 1.75
Offer Price 6.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5400.00
125.00 50.85 68.58% 4893.25
Previous Close 74.15
Open 130.00
High 130.00
Low 125.00
Vol 500
Open Interest (OI) 250
Change in OI 0
Bid Price 98.00
Offer Price 137.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE4800.00
382.55 52.45 15.89% 4635.70
Previous Close 330.10
Open 385.00
High 385.00
Low 382.55
Vol 500
Open Interest (OI) 500
Change in OI 250
Bid Price 0.10
Offer Price 480.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5700.00
65.00 5.00 8.33% 4953.25
Previous Close 60.00
Open 59.00
High 65.00
Low 59.00
Vol 1,500
Open Interest (OI) 1,000
Change in OI 750
Bid Price 55.55
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5600.00
78.35 3.05 4.05% 4939.90
Previous Close 75.30
Open 99.65
High 99.65
Low 78.35
Vol 3,750
Open Interest (OI) 5,250
Change in OI 1,500
Bid Price 56.00
Offer Price 150.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5300.00
155.90 5.90 3.93% 4862.35
Previous Close 150.00
Open 175.10
High 175.10
Low 135.15
Vol 8,750
Open Interest (OI) 16,750
Change in OI 2,250
Bid Price 139.75
Offer Price 189.85
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 0.00 0.00% 4963.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,500
Change in OI 0
Bid Price 40.00
Offer Price 75.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4300.00
40.00 0.00 0.00% 4978.25
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 30.00
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
CE5250.00
221.70 0.00 0.00% 4796.55
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 149.65
Offer Price 174.80
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% 4683.70
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 171.05
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE5100.00
300.00 0.00 0.00% 4718.25
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 218.60
Offer Price 481.65
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 0.00 0.00% 4998.25
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 5.25
Offer Price 0.00
Bid Quantity 750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4750.00
162.00 0.00 0.00% 4856.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,500
Change in OI 0
Bid Price 5.50
Offer Price 161.05
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4200.00
20.00 0.00 0.00% 4998.25
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 18.00
Offer Price 25.00
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE4900.00
325.00 0.00 0.00% 4693.25
Previous Close 325.00
Open 324.95
High 325.00
Low 324.95
Vol 750
Open Interest (OI) 750
Change in OI 500
Bid Price 286.75
Offer Price 357.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE5000.00
237.40 -2.55 -1.06% 4780.85
Previous Close 239.95
Open 220.00
High 240.00
Low 215.00
Vol 4,250
Open Interest (OI) 9,250
Change in OI 2,500
Bid Price 220.00
Offer Price 238.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5150.00
212.00 -2.70 -1.26% 4806.25
Previous Close 214.70
Open 195.10
High 212.00
Low 195.10
Vol 500
Open Interest (OI) 3,500
Change in OI 250
Bid Price 192.80
Offer Price 214.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5000.00
275.00 -7.00 -2.48% 4743.25
Previous Close 282.00
Open 300.00
High 340.00
Low 275.00
Vol 9,250
Open Interest (OI) 13,000
Change in OI 3,250
Bid Price 186.25
Offer Price 280.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5200.00
188.80 -6.10 -3.13% 4829.45
Previous Close 194.90
Open 219.55
High 219.55
Low 181.60
Vol 13,750
Open Interest (OI) 20,250
Change in OI 4,500
Bid Price 185.00
Offer Price 202.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5100.00
226.00 -16.15 -6.67% 4792.25
Previous Close 242.15
Open 271.55
High 271.55
Low 225.90
Vol 11,000
Open Interest (OI) 9,250
Change in OI 5,250
Bid Price 218.05
Offer Price 233.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE6000.00
32.10 -2.35 -6.82% 4986.15
Previous Close 34.45
Open 36.85
High 41.00
Low 32.10
Vol 19,250
Open Interest (OI) 27,750
Change in OI 9,250
Bid Price 32.00
Offer Price 35.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4800.00
144.00 -12.40 -7.93% 4874.25
Previous Close 156.40
Open 123.90
High 148.50
Low 122.80
Vol 14,000
Open Interest (OI) 25,250
Change in OI 3,250
Bid Price 137.00
Offer Price 144.00
Bid Quantity 250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5500.00
95.00 -10.60 -10.04% 4923.25
Previous Close 105.60
Open 106.00
High 119.85
Low 95.00
Vol 20,250
Open Interest (OI) 18,250
Change in OI 6,500
Bid Price 93.55
Offer Price 105.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4600.00
72.00 -12.20 -14.49% 4946.25
Previous Close 84.20
Open 76.05
High 84.00
Low 72.00
Vol 2,500
Open Interest (OI) 2,500
Change in OI 1,250
Bid Price 67.55
Offer Price 84.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4500.00
60.00 -10.75 -15.19% 4958.25
Previous Close 70.75
Open 70.75
High 70.75
Low 53.25
Vol 29,750
Open Interest (OI) 45,250
Change in OI 7,750
Bid Price 55.30
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
PE4900.00
175.35 -44.65 -20.30% 4842.90
Previous Close 220.00
Open 177.00
High 188.55
Low 171.00
Vol 5,250
Open Interest (OI) 13,500
Change in OI 2,000
Bid Price 170.85
Offer Price 189.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4400.00
40.10 -19.90 -33.17% 4978.15
Previous Close 60.00
Open 35.00
High 40.50
Low 35.00
Vol 2,000
Open Interest (OI) 3,500
Change in OI 1,750
Bid Price 31.05
Offer Price 47.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE6000.00
980.00 -542.50 -35.63% 4038.25
Previous Close 1522.50
Open 980.00
High 980.00
Low 980.00
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 827.50
Offer Price 1109.40
Bid Quantity 5,750
Offer Quantity 5,750

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