Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
5046.75
Change Change %
-24.40 -0.48%

Updated:21 Oct, 2020, 16:02 PM IST

BSE
5046.90
Change Change %
-22.45 -0.44%

Updated:21 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
PE5400.00
422.00 48.00 12.83% 4624.75
Previous Close 374.00
Open 387.00
High 444.10
Low 367.00
Vol 1,500
Open Interest (OI) 4,000
Change in OI -1,000
Bid Price 384.05
Offer Price 416.30
Bid Quantity 500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5500.00
495.50 42.80 9.45% 4551.25
Previous Close 452.70
Open 463.85
High 510.95
Low 463.85
Vol 2,250
Open Interest (OI) 4,750
Change in OI 0
Bid Price 390.50
Offer Price 539.85
Bid Quantity 5,750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5100.00
181.85 5.95 3.38% 4864.90
Previous Close 175.90
Open 175.00
High 248.90
Low 159.40
Vol 74,750
Open Interest (OI) 76,000
Change in OI -8,750
Bid Price 173.95
Offer Price 183.95
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5300.00
308.85 7.70 2.56% 4737.90
Previous Close 301.15
Open 306.40
High 370.00
Low 288.60
Vol 3,750
Open Interest (OI) 21,750
Change in OI -1,250
Bid Price 307.70
Offer Price 383.55
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5350.00
403.10 2.20 0.55% 4643.65
Previous Close 400.90
Open 368.25
High 403.10
Low 368.25
Vol 1,250
Open Interest (OI) 7,000
Change in OI 0
Bid Price 249.85
Offer Price 369.25
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4650.00
80.00 0.00 0.00% 4966.75
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 0.20
Offer Price 0.00
Bid Quantity 2,000
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% 4196.75
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 678.70
Offer Price 827.75
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% 4675.15
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 195.20
Offer Price 362.60
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5250.00
268.30 0.00 0.00% 4778.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,500
Change in OI 0
Bid Price 131.90
Offer Price 281.05
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE3900.00
1180.00 0.00 0.00% 3866.75
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 987.10
Offer Price 1252.55
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
2.75 0.00 0.00% 5044.00
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 0.20
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
PE5600.00
500.00 0.00 0.00% 4546.75
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 477.65
Offer Price 638.55
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% 5010.55
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 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
CE4000.00
1132.00 0.00 0.00% 3914.75
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 911.85
Offer Price 1138.80
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
80.00 0.00 0.00% 4966.75
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 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4750.00
493.75 0.00 0.00% 4553.00
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 254.50
Offer Price 414.75
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% 4286.75
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 575.45
Offer Price 728.85
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% 5023.05
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 0.40
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
CE4550.00
883.65 0.00 0.00% 4163.10
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 441.95
Offer Price 593.05
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE6050.00
11.20 0.00 0.00% 5035.55
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 1,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4950.00
460.85 0.00 0.00% 4585.90
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 160.45
Offer Price 233.00
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5850.00
49.65 0.00 0.00% 4997.10
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 5.25
Offer Price 0.00
Bid Quantity 1,500
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% 4358.25
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 532.25
Offer Price 712.20
Bid Quantity 250
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% 5008.75
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 1.10
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
CE4200.00
1200.00 0.00 0.00% 3846.75
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 743.65
Offer Price 957.15
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4100.00
732.00 0.00 0.00% 4314.75
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 825.05
Offer Price 1078.35
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% 5041.75
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 0.20
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5050.00
147.35 -0.80 -0.54% 4899.40
Previous Close 148.15
Open 154.25
High 202.00
Low 130.90
Vol 36,500
Open Interest (OI) 15,750
Change in OI 250
Bid Price 144.65
Offer Price 148.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5200.00
227.70 -5.90 -2.53% 4819.05
Previous Close 233.60
Open 236.00
High 317.70
Low 221.15
Vol 18,500
Open Interest (OI) 38,500
Change in OI -4,250
Bid Price 235.75
Offer Price 285.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5150.00
201.45 -8.65 -4.12% 4845.30
Previous Close 210.10
Open 196.00
High 285.00
Low 195.80
Vol 3,500
Open Interest (OI) 11,250
Change in OI -1,750
Bid Price 205.30
Offer Price 213.15
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5000.00
119.35 -5.20 -4.18% 4927.40
Previous Close 124.55
Open 120.00
High 181.55
Low 106.35
Vol 2,57,750
Open Interest (OI) 1,52,000
Change in OI -14,000
Bid Price 119.35
Offer Price 120.00
Bid Quantity 2,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4600.00
480.00 -25.35 -5.02% 4566.75
Previous Close 505.35
Open 480.00
High 480.00
Low 480.00
Vol 250
Open Interest (OI) 8,750
Change in OI 0
Bid Price 367.75
Offer Price 534.65
Bid Quantity 5,750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4950.00
94.45 -9.00 -8.70% 4952.30
Previous Close 103.45
Open 98.00
High 152.45
Low 86.40
Vol 34,750
Open Interest (OI) 22,000
Change in OI 500
Bid Price 95.45
Offer Price 101.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4900.00
74.70 -8.45 -10.16% 4972.05
Previous Close 83.15
Open 81.05
High 126.85
Low 67.55
Vol 1,46,000
Open Interest (OI) 92,000
Change in OI 6,750
Bid Price 68.00
Offer Price 81.30
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4800.00
299.40 -44.25 -12.88% 4747.35
Previous Close 343.65
Open 314.20
High 317.95
Low 249.80
Vol 2,250
Open Interest (OI) 6,250
Change in OI 0
Bid Price 277.20
Offer Price 300.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4850.00
59.80 -10.10 -14.45% 4986.95
Previous Close 69.90
Open 61.85
High 102.00
Low 54.10
Vol 12,000
Open Interest (OI) 8,500
Change in OI 6,750
Bid Price 57.95
Offer Price 134.70
Bid Quantity 250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4500.00
498.00 -93.55 -15.81% 4548.75
Previous Close 591.55
Open 498.00
High 498.00
Low 498.00
Vol 250
Open Interest (OI) 1,750
Change in OI 0
Bid Price 518.20
Offer Price 621.60
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4800.00
45.00 -9.00 -16.67% 5001.75
Previous Close 54.00
Open 51.00
High 80.25
Low 40.00
Vol 1,85,500
Open Interest (OI) 1,21,250
Change in OI 6,000
Bid Price 44.95
Offer Price 50.00
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4700.00
27.20 -5.55 -16.95% 5019.55
Previous Close 32.75
Open 31.15
High 52.80
Low 22.95
Vol 1,30,250
Open Interest (OI) 90,000
Change in OI 5,750
Bid Price 26.80
Offer Price 35.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4300.00
4.95 -1.05 -17.50% 5041.80
Previous Close 6.00
Open 5.00
High 5.10
Low 3.50
Vol 3,500
Open Interest (OI) 25,000
Change in OI -1,500
Bid Price 3.15
Offer Price 5.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4700.00
331.80 -93.20 -21.93% 4714.95
Previous Close 425.00
Open 311.05
High 331.80
Low 311.05
Vol 1,500
Open Interest (OI) 10,000
Change in OI 0
Bid Price 320.45
Offer Price 441.50
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5000.00
160.05 -49.90 -23.77% 4886.70
Previous Close 209.95
Open 204.95
High 204.95
Low 101.00
Vol 1,40,000
Open Interest (OI) 85,500
Change in OI 4,750
Bid Price 160.60
Offer Price 166.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE6150.00
4.95 -1.55 -23.85% 5041.80
Previous Close 6.50
Open 6.50
High 6.50
Low 3.90
Vol 3,750
Open Interest (OI) 32,000
Change in OI -1,250
Bid Price 4.15
Offer Price 4.90
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5050.00
139.35 -47.00 -25.22% 4907.40
Previous Close 186.35
Open 186.35
High 186.35
Low 87.65
Vol 71,250
Open Interest (OI) 24,000
Change in OI 7,250
Bid Price 137.00
Offer Price 142.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5750.00
14.00 -4.95 -26.12% 5032.75
Previous Close 18.95
Open 14.95
High 16.80
Low 9.05
Vol 4,750
Open Interest (OI) 8,500
Change in OI 750
Bid Price 6.65
Offer Price 14.70
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5100.00
121.00 -44.00 -26.67% 4925.75
Previous Close 165.00
Open 150.00
High 166.20
Low 71.60
Vol 3,46,250
Open Interest (OI) 1,87,250
Change in OI 250
Bid Price 120.95
Offer Price 122.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5150.00
103.00 -40.45 -28.20% 4943.75
Previous Close 143.45
Open 137.05
High 144.85
Low 60.15
Vol 87,750
Open Interest (OI) 46,250
Change in OI -3,500
Bid Price 100.05
Offer Price 109.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5900.00
9.50 -3.85 -28.84% 5037.25
Previous Close 13.35
Open 9.85
High 10.30
Low 6.35
Vol 15,750
Open Interest (OI) 30,250
Change in OI -4,000
Bid Price 8.00
Offer Price 9.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5200.00
86.00 -37.30 -30.25% 4960.75
Previous Close 123.30
Open 120.85
High 122.95
Low 48.40
Vol 5,04,000
Open Interest (OI) 2,48,750
Change in OI -29,000
Bid Price 83.75
Offer Price 87.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4550.00
17.70 -7.90 -30.86% 5029.05
Previous Close 25.60
Open 17.70
High 17.70
Low 17.70
Vol 750
Open Interest (OI) 250
Change in OI 0
Bid Price 7.05
Offer Price 20.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4600.00
13.40 -6.15 -31.46% 5033.35
Previous Close 19.55
Open 18.95
High 32.00
Low 12.95
Vol 39,500
Open Interest (OI) 86,000
Change in OI -4,500
Bid Price 10.15
Offer Price 19.90
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5650.00
18.00 -8.50 -32.08% 5028.75
Previous Close 26.50
Open 22.00
High 22.00
Low 10.00
Vol 9,750
Open Interest (OI) 15,750
Change in OI -4,000
Bid Price 12.00
Offer Price 19.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5550.00
26.20 -12.40 -32.12% 5020.55
Previous Close 38.60
Open 25.50
High 27.35
Low 14.15
Vol 3,750
Open Interest (OI) 13,000
Change in OI -2,250
Bid Price 19.15
Offer Price 27.95
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5700.00
14.95 -7.10 -32.20% 5031.80
Previous Close 22.05
Open 19.60
High 19.60
Low 10.00
Vol 79,500
Open Interest (OI) 86,000
Change in OI -4,000
Bid Price 11.10
Offer Price 14.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5250.00
72.00 -35.15 -32.80% 4974.75
Previous Close 107.15
Open 100.05
High 100.10
Low 42.15
Vol 1,48,250
Open Interest (OI) 1,12,000
Change in OI -2,000
Bid Price 70.85
Offer Price 102.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5800.00
11.20 -5.70 -33.73% 5035.55
Previous Close 16.90
Open 17.05
High 17.05
Low 6.60
Vol 85,500
Open Interest (OI) 66,500
Change in OI -8,750
Bid Price 9.15
Offer Price 11.20
Bid Quantity 250
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5300.00
59.80 -30.95 -34.10% 4986.95
Previous Close 90.75
Open 87.90
High 89.00
Low 33.00
Vol 4,58,250
Open Interest (OI) 2,17,500
Change in OI 2,000
Bid Price 56.90
Offer Price 61.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4900.00
197.80 -102.75 -34.19% 4848.95
Previous Close 300.55
Open 250.00
High 250.00
Low 149.00
Vol 2,500
Open Interest (OI) 3,750
Change in OI 0
Bid Price 119.30
Offer Price 233.70
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5600.00
20.50 -11.40 -35.74% 5026.25
Previous Close 31.90
Open 28.60
High 28.60
Low 12.55
Vol 2,36,250
Open Interest (OI) 1,25,250
Change in OI -42,750
Bid Price 19.10
Offer Price 21.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5500.00
29.50 -16.75 -36.22% 5017.25
Previous Close 46.25
Open 44.40
High 44.40
Low 16.50
Vol 4,05,000
Open Interest (OI) 2,06,000
Change in OI -46,000
Bid Price 28.05
Offer Price 29.15
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5450.00
34.65 -19.90 -36.48% 5012.10
Previous Close 54.55
Open 50.10
High 50.10
Low 19.15
Vol 14,750
Open Interest (OI) 16,000
Change in OI -2,250
Bid Price 26.00
Offer Price 38.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE6000.00
6.80 -4.00 -37.04% 5039.95
Previous Close 10.80
Open 9.30
High 9.30
Low 5.45
Vol 1,03,750
Open Interest (OI) 2,17,250
Change in OI -19,000
Bid Price 6.05
Offer Price 7.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5350.00
47.35 -28.80 -37.82% 4999.40
Previous Close 76.15
Open 69.75
High 74.85
Low 29.15
Vol 93,500
Open Interest (OI) 31,500
Change in OI -25,750
Bid Price 46.50
Offer Price 54.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5400.00
40.00 -25.15 -38.60% 5006.75
Previous Close 65.15
Open 60.65
High 61.80
Low 23.50
Vol 3,23,750
Open Interest (OI) 1,57,000
Change in OI -14,250
Bid Price 38.35
Offer Price 41.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4400.00
3.50 -3.55 -50.35% 5043.25
Previous Close 7.05
Open 5.20
High 11.00
Low 3.50
Vol 10,000
Open Interest (OI) 27,000
Change in OI -4,750
Bid Price 3.80
Offer Price 6.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4000.00
1.30 -1.45 -52.73% 5045.45
Previous Close 2.75
Open 2.35
High 4.00
Low 0.40
Vol 6,000
Open Interest (OI) 20,250
Change in OI -1,250
Bid Price 0.95
Offer Price 3.25
Bid Quantity 250
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE6100.00
4.05 -4.65 -53.45% 5042.70
Previous Close 8.70
Open 7.05
High 7.05
Low 2.80
Vol 15,750
Open Interest (OI) 43,000
Change in OI -2,500
Bid Price 3.50
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
PE4200.00
1.35 -1.70 -55.74% 5045.40
Previous Close 3.05
Open 2.50
High 3.20
Low 1.30
Vol 1,000
Open Interest (OI) 5,750
Change in OI -500
Bid Price 1.30
Offer Price 2.40
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4500.00
5.00 -6.95 -58.16% 5041.75
Previous Close 11.95
Open 11.95
High 18.50
Low 5.00
Vol 70,750
Open Interest (OI) 86,750
Change in OI -8,500
Bid Price 5.05
Offer Price 10.95
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4650.00
375.00 -529.50 -58.54% 4671.75
Previous Close 904.50
Open 349.75
High 375.00
Low 349.75
Vol 500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 329.50
Offer Price 515.70
Bid Quantity 250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4250.00
3.05 -11.95 -79.67% 5043.70
Previous Close 15.00
Open 3.05
High 3.05
Low 3.05
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 1.05
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
CE5600.00
85.00 33.85 66.18% 4961.75
Previous Close 51.15
Open 85.00
High 85.00
Low 85.00
Vol 250
Open Interest (OI) 0
Change in OI 0
Bid Price 76.40
Offer Price 152.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4900.00
215.65 32.65 17.84% 4831.10
Previous Close 183.00
Open 183.90
High 329.95
Low 180.00
Vol 5,500
Open Interest (OI) 9,750
Change in OI -500
Bid Price 183.80
Offer Price 213.25
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE5000.00
240.20 5.20 2.21% 4806.55
Previous Close 235.00
Open 225.00
High 250.00
Low 225.00
Vol 2,500
Open Interest (OI) 4,000
Change in OI 1,000
Bid Price 227.90
Offer Price 285.25
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% 4825.05
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 148.75
Offer Price 220.95
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% 4712.20
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 296.80
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
250.00 0.00 0.00% 4796.75
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 250.15
Offer Price 396.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5150.00
209.20 0.00 0.00% 4837.55
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 209.20
Offer Price 242.60
Bid Quantity 250
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% 5026.75
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 11.10
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
PE4400.00
42.00 0.00 0.00% 5004.75
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 30.00
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
PE4600.00
85.00 0.00 0.00% 4961.75
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 66.30
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
CE5750.00
74.00 -1.10 -1.46% 4972.75
Previous Close 75.10
Open 75.10
High 75.10
Low 74.00
Vol 750
Open Interest (OI) 3,250
Change in OI 500
Bid Price 43.00
Offer Price 90.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4500.00
62.00 -3.00 -4.62% 4984.75
Previous Close 65.00
Open 62.45
High 83.60
Low 54.00
Vol 9,500
Open Interest (OI) 13,500
Change in OI 2,000
Bid Price 56.05
Offer Price 64.30
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5100.00
265.95 -15.35 -5.46% 4780.80
Previous Close 281.30
Open 254.05
High 265.95
Low 215.00
Vol 1,000
Open Interest (OI) 1,000
Change in OI 0
Bid Price 215.10
Offer Price 275.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5200.00
219.60 -28.60 -11.52% 4827.15
Previous Close 248.20
Open 224.00
High 242.20
Low 180.00
Vol 5,250
Open Interest (OI) 8,250
Change in OI 3,000
Bid Price 185.15
Offer Price 219.60
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 -22.00 -13.25% 4902.75
Previous Close 166.00
Open 175.00
High 175.00
Low 144.00
Vol 1,750
Open Interest (OI) 6,000
Change in OI 0
Bid Price 140.85
Offer Price 160.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5500.00
120.00 -25.00 -17.24% 4926.75
Previous Close 145.00
Open 128.00
High 129.00
Low 95.05
Vol 2,500
Open Interest (OI) 3,250
Change in OI 1,500
Bid Price 110.15
Offer Price 118.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5000.00
280.00 -70.00 -20.00% 4766.75
Previous Close 350.00
Open 247.30
High 280.00
Low 247.30
Vol 750
Open Interest (OI) 1,750
Change in OI 500
Bid Price 147.30
Offer Price 395.15
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE6000.00
42.00 -14.00 -25.00% 5004.75
Previous Close 56.00
Open 50.00
High 54.00
Low 35.00
Vol 8,250
Open Interest (OI) 7,500
Change in OI 4,500
Bid Price 33.00
Offer Price 47.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5300.00
144.15 -61.40 -29.87% 4902.60
Previous Close 205.55
Open 195.00
High 200.10
Low 144.15
Vol 5,750
Open Interest (OI) 11,750
Change in OI 1,250
Bid Price 157.60
Offer Price 187.20
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