Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
3583.20
Change Change %
436.40 13.87%

Updated:07 Apr, 2020, 15:59 PM IST

BSE
3583.15
Change Change %
438.35 13.94%

Updated:07 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
CE3700.00
150.00 131.00 689.47% 3433.20
Previous Close 19.00
Open 27.00
High 159.95
Low 27.00
Vol 97,000
Open Interest (OI) 11,750
Change in OI 11,000
Bid Price 134.05
Offer Price 160.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
CE3750.00
116.65 98.85 555.34% 3466.55
Previous Close 17.80
Open 27.00
High 125.45
Low 27.00
Vol 5,250
Open Interest (OI) 2,000
Change in OI 1,750
Bid Price 117.00
Offer Price 139.95
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
CE3650.00
191.90 160.90 519.03% 3391.30
Previous Close 31.00
Open 43.00
High 191.90
Low 40.00
Vol 5,000
Open Interest (OI) 1,750
Change in OI 1,250
Bid Price 141.05
Offer Price 189.95
Bid Quantity 250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
CE3600.00
192.00 160.00 500.00% 3391.20
Previous Close 32.00
Open 40.30
High 196.85
Low 40.30
Vol 1,75,250
Open Interest (OI) 17,250
Change in OI 16,500
Bid Price 173.55
Offer Price 195.00
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
CE3500.00
250.00 204.65 451.27% 3333.20
Previous Close 45.35
Open 60.05
High 262.95
Low 44.45
Vol 2,22,750
Open Interest (OI) 25,500
Change in OI 4,750
Bid Price 250.05
Offer Price 258.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
CE3400.00
327.60 258.50 374.10% 3255.60
Previous Close 69.10
Open 82.00
High 327.60
Low 80.00
Vol 74,750
Open Interest (OI) 11,250
Change in OI 6,500
Bid Price 316.05
Offer Price 324.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
CE3550.00
210.00 162.00 337.50% 3373.20
Previous Close 48.00
Open 81.80
High 210.15
Low 81.80
Vol 10,750
Open Interest (OI) 5,250
Change in OI 3,250
Bid Price 192.95
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
CE3350.00
364.35 279.45 329.15% 3218.85
Previous Close 84.90
Open 129.10
High 366.40
Low 99.00
Vol 28,000
Open Interest (OI) 8,750
Change in OI 2,750
Bid Price 328.85
Offer Price 380.95
Bid Quantity 250
Offer Quantity 1,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
CE3300.00
393.00 293.10 293.39% 3190.20
Previous Close 99.90
Open 139.95
High 393.05
Low 120.05
Vol 1,27,000
Open Interest (OI) 27,500
Change in OI 750
Bid Price 378.90
Offer Price 392.55
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
CE3800.00
116.00 86.45 292.55% 3467.20
Previous Close 29.55
Open 25.00
High 116.50
Low 24.90
Vol 78,750
Open Interest (OI) 18,250
Change in OI 0
Bid Price 115.05
Offer Price 119.95
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
CE3200.00
456.65 313.00 217.89% 3126.55
Previous Close 143.65
Open 200.00
High 464.00
Low 175.20
Vol 41,500
Open Interest (OI) 21,000
Change in OI 1,000
Bid Price 462.00
Offer Price 475.20
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
CE3150.00
475.05 302.75 175.71% 3108.15
Previous Close 172.30
Open 193.55
High 475.05
Low 193.50
Vol 3,500
Open Interest (OI) 5,750
Change in OI -750
Bid Price 494.85
Offer Price 548.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
CE3450.00
252.00 159.70 173.02% 3331.20
Previous Close 92.30
Open 180.75
High 252.00
Low 180.75
Vol 1,250
Open Interest (OI) 750
Change in OI 0
Bid Price 260.95
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
CE3100.00
550.00 346.70 170.54% 3033.20
Previous Close 203.30
Open 260.00
High 550.00
Low 259.00
Vol 9,250
Open Interest (OI) 12,750
Change in OI -250
Bid Price 536.40
Offer Price 572.10
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
CE3250.00
312.20 188.70 152.79% 3271.00
Previous Close 123.50
Open 192.45
High 312.20
Low 160.00
Vol 5,250
Open Interest (OI) 7,250
Change in OI 250
Bid Price 359.45
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
CE2800.00
695.70 415.70 148.46% 2887.50
Previous Close 280.00
Open 721.75
High 721.75
Low 695.70
Vol 750
Open Interest (OI) 500
Change in OI 0
Bid Price 695.80
Offer Price 0.00
Bid Quantity 6,250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
CE3050.00
533.55 301.05 129.48% 3049.65
Previous Close 232.50
Open 301.15
High 533.55
Low 301.15
Vol 500
Open Interest (OI) 2,750
Change in OI 0
Bid Price 554.40
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
CE3000.00
521.15 248.35 91.04% 3062.05
Previous Close 272.80
Open 340.00
High 521.15
Low 340.00
Vol 2,250
Open Interest (OI) 7,250
Change in OI 0
Bid Price 595.75
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
CE2900.00
629.40 260.60 70.66% 2953.80
Previous Close 368.80
Open 629.40
High 629.40
Low 629.40
Vol 500
Open Interest (OI) 1,000
Change in OI 500
Bid Price 643.35
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
CE2700.00
204.05 0.00 0.00% 3379.15
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 880.20
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
PE2750.00
186.70 0.00 0.00% 3396.50
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 9.95
Offer Price 52.60
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
PE2200.00
32.10 0.00 0.00% 3551.10
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 0.45
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
PE2850.00
69.00 0.00 0.00% 3514.20
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 14.90
Offer Price 59.60
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
CE2950.00
280.65 0.00 0.00% 3302.55
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 620.25
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
PE2500.00
20.00 0.00 0.00% 3563.20
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 6.50
Offer Price 20.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
PE2600.00
15.00 -15.00 -50.00% 3568.20
Previous Close 30.00
Open 10.00
High 15.00
Low 8.50
Vol 1,750
Open Interest (OI) 1,250
Change in OI 750
Bid Price 12.00
Offer Price 14.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
PE3600.00
183.45 -268.35 -59.40% 3399.75
Previous Close 451.80
Open 232.90
High 232.90
Low 171.00
Vol 6,000
Open Interest (OI) 2,500
Change in OI 0
Bid Price 170.05
Offer Price 193.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
PE3550.00
165.00 -247.65 -60.01% 3418.20
Previous Close 412.65
Open 158.60
High 165.00
Low 158.60
Vol 750
Open Interest (OI) 500
Change in OI 0
Bid Price 133.75
Offer Price 183.25
Bid Quantity 250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
PE2700.00
17.00 -27.00 -61.36% 3566.20
Previous Close 44.00
Open 34.00
High 34.00
Low 12.10
Vol 13,250
Open Interest (OI) 9,750
Change in OI 2,500
Bid Price 16.50
Offer Price 22.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
PE3500.00
141.15 -233.55 -62.33% 3442.05
Previous Close 374.70
Open 160.00
High 190.00
Low 130.00
Vol 13,500
Open Interest (OI) 8,250
Change in OI 0
Bid Price 140.00
Offer Price 145.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
PE2800.00
21.75 -38.25 -63.75% 3561.45
Previous Close 60.00
Open 45.80
High 45.80
Low 20.00
Vol 12,250
Open Interest (OI) 9,500
Change in OI 4,000
Bid Price 19.10
Offer Price 23.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
PE3450.00
122.40 -215.80 -63.81% 3460.80
Previous Close 338.20
Open 170.00
High 175.00
Low 122.40
Vol 1,000
Open Interest (OI) 750
Change in OI 0
Bid Price 99.25
Offer Price 145.80
Bid Quantity 1,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
PE3350.00
93.60 -176.90 -65.40% 3489.60
Previous Close 270.50
Open 150.00
High 150.00
Low 80.00
Vol 2,000
Open Interest (OI) 1,000
Change in OI 0
Bid Price 82.00
Offer Price 114.95
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
PE3250.00
72.00 -138.30 -65.76% 3511.20
Previous Close 210.30
Open 134.70
High 134.70
Low 72.00
Vol 3,000
Open Interest (OI) 1,750
Change in OI 0
Bid Price 51.00
Offer Price 85.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
PE2400.00
7.40 -14.60 -66.36% 3575.80
Previous Close 22.00
Open 7.40
High 7.40
Low 7.40
Vol 250
Open Interest (OI) 4,500
Change in OI 0
Bid Price 7.05
Offer Price 12.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
PE3200.00
61.70 -124.40 -66.85% 3521.50
Previous Close 186.10
Open 140.00
High 140.00
Low 59.30
Vol 67,500
Open Interest (OI) 20,500
Change in OI 14,750
Bid Price 57.00
Offer Price 60.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
PE3300.00
77.00 -162.40 -67.84% 3506.20
Previous Close 239.40
Open 135.90
High 135.90
Low 75.10
Vol 40,250
Open Interest (OI) 15,500
Change in OI 0
Bid Price 76.00
Offer Price 79.10
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
PE3150.00
48.85 -106.15 -68.48% 3534.35
Previous Close 155.00
Open 75.65
High 75.65
Low 48.85
Vol 1,250
Open Interest (OI) 1,250
Change in OI 500
Bid Price 36.00
Offer Price 70.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
PE3100.00
43.50 -97.35 -69.12% 3539.70
Previous Close 140.85
Open 111.20
High 112.00
Low 42.15
Vol 38,750
Open Interest (OI) 18,750
Change in OI 11,250
Bid Price 42.50
Offer Price 46.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
PE3000.00
32.15 -75.50 -70.13% 3551.05
Previous Close 107.65
Open 80.00
High 80.70
Low 32.15
Vol 1,04,250
Open Interest (OI) 44,000
Change in OI 21,750
Bid Price 33.00
Offer Price 35.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
PE3050.00
35.90 -90.20 -71.53% 3547.30
Previous Close 126.10
Open 94.45
High 94.45
Low 35.90
Vol 3,000
Open Interest (OI) 3,000
Change in OI 250
Bid Price 30.05
Offer Price 59.95
Bid Quantity 250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
PE2900.00
23.15 -64.10 -73.47% 3560.05
Previous Close 87.25
Open 52.00
High 58.90
Low 23.15
Vol 6,750
Open Interest (OI) 9,000
Change in OI 1,500
Bid Price 23.20
Offer Price 28.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
PE3400.00
109.95 -325.05 -74.72% 3473.25
Previous Close 435.00
Open 160.00
High 160.00
Low 105.00
Vol 23,500
Open Interest (OI) 8,750
Change in OI 0
Bid Price 105.00
Offer Price 110.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
PE2950.00
20.00 -71.50 -78.14% 3563.20
Previous Close 91.50
Open 46.45
High 46.45
Low 20.00
Vol 1,500
Open Interest (OI) 1,250
Change in OI 250
Bid Price 11.35
Offer Price 44.85
Bid Quantity 500
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
PE2300.00
1.50 -16.40 -91.62% 3581.70
Previous Close 17.90
Open 8.80
High 10.75
Low 1.30
Vol 1,000
Open Interest (OI) 1,000
Change in OI 0
Bid Price 3.05
Offer Price 10.50
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