Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
5015.80
Change Change %
64.80 1.31%

Updated:29 Oct, 2020, 10:59 AM IST

BSE
5017.80
Change Change %
68.00 1.37%

Updated:29 Oct, 2020, 11:02 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4900.00
120.00 47.85 66.32% 4895.80
Previous Close 72.15
Open 59.00
High 130.50
Low 50.00
Vol 21,500
Open Interest (OI) 10,000
Change in OI -1,000
Bid Price 117.90
Offer Price 119.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5350.00
379.30 116.95 44.58% 4636.50
Previous Close 262.35
Open 379.30
High 379.30
Low 379.30
Vol 250
Open Interest (OI) 4,250
Change in OI 0
Bid Price 296.55
Offer Price 388.50
Bid Quantity 250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4700.00
324.20 85.15 35.62% 4691.60
Previous Close 239.05
Open 244.60
High 324.20
Low 244.60
Vol 1,500
Open Interest (OI) 6,250
Change in OI -250
Bid Price 306.05
Offer Price 334.20
Bid Quantity 750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4950.00
63.00 15.45 32.49% 4952.80
Previous Close 47.55
Open 48.95
High 76.00
Low 21.20
Vol 18,500
Open Interest (OI) 9,250
Change in OI -250
Bid Price 57.15
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
CE4600.00
404.00 64.75 19.09% 4611.80
Previous Close 339.25
Open 391.30
High 404.00
Low 391.30
Vol 1,000
Open Interest (OI) 4,000
Change in OI -250
Bid Price 408.60
Offer Price 419.45
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5000.00
34.60 3.85 12.52% 4981.20
Previous Close 30.75
Open 14.00
High 58.85
Low 8.30
Vol 2,74,000
Open Interest (OI) 83,750
Change in OI -19,750
Bid Price 33.45
Offer Price 36.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5500.00
500.00 14.95 3.08% 4515.80
Previous Close 485.05
Open 500.00
High 500.00
Low 500.00
Vol 250
Open Interest (OI) 2,250
Change in OI 0
Bid Price 478.60
Offer Price 494.15
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5750.00
0.50 0.00 0.00% 5015.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,500
Change in OI 0
Bid Price 0.00
Offer Price 0.50
Bid Quantity 0
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% 4640.80
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 351.30
Offer Price 384.10
Bid Quantity 250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4650.00
5.00 0.00 0.00% 5010.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,500
Change in OI 0
Bid Price 0.00
Offer Price 2.00
Bid Quantity 0
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4300.00
850.00 0.00 0.00% 4165.80
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 608.85
Offer Price 778.70
Bid Quantity 5,750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4850.00
371.60 0.00 0.00% 4644.20
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 155.35
Offer Price 385.10
Bid Quantity 1,000
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5250.00
241.60 0.00 0.00% 4774.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,250
Change in OI 0
Bid Price 228.90
Offer Price 253.35
Bid Quantity 1,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE3900.00
1050.00 0.00 0.00% 3965.80
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 968.50
Offer Price 1253.10
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% 5014.45
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 0.00
Offer Price 1.30
Bid Quantity 0
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% 4515.80
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 521.70
Offer Price 665.40
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5950.00
1.10 0.00 0.00% 5014.70
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 0.10
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
CE4000.00
935.00 0.00 0.00% 4080.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 877.35
Offer Price 1138.45
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4750.00
306.30 0.00 0.00% 4709.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 196.60
Offer Price 326.20
Bid Quantity 1,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4400.00
760.00 0.00 0.00% 4255.80
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 509.15
Offer Price 678.50
Bid Quantity 5,750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4550.00
883.65 0.00 0.00% 4132.15
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 386.20
Offer Price 529.75
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4550.00
0.70 0.00 0.00% 5015.10
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 0.00
Offer Price 1.00
Bid Quantity 0
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5850.00
1.55 0.00 0.00% 5014.25
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 0.05
Offer Price 1.00
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4450.00
550.10 0.00 0.00% 4465.70
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 489.50
Offer Price 631.05
Bid Quantity 250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4450.00
5.25 0.00 0.00% 5010.55
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 0.00
Offer Price 2.50
Bid Quantity 0
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4250.00
2.00 0.00 0.00% 5013.80
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 0.10
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% 3815.80
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 657.20
Offer Price 881.05
Bid Quantity 5,750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4100.00
900.00 0.00 0.00% 4115.80
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 801.75
Offer Price 1006.25
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
0.55 0.00 0.00% 5015.25
Previous Close 0.55
Open 0.55
High 0.55
Low 0.55
Vol 250
Open Interest (OI) 4,000
Change in OI 0
Bid Price 0.10
Offer Price 0.35
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4800.00
220.00 -5.00 -2.22% 4795.80
Previous Close 225.00
Open 194.85
High 220.00
Low 194.85
Vol 750
Open Interest (OI) 5,250
Change in OI 250
Bid Price 209.85
Offer Price 221.05
Bid Quantity 500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5400.00
440.00 -18.65 -4.07% 4575.80
Previous Close 458.65
Open 440.00
High 440.00
Low 440.00
Vol 250
Open Interest (OI) 2,250
Change in OI 0
Bid Price 380.45
Offer Price 407.15
Bid Quantity 500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4500.00
490.00 -70.00 -12.50% 4525.80
Previous Close 560.00
Open 410.00
High 494.95
Low 410.00
Vol 10,250
Open Interest (OI) 4,750
Change in OI 0
Bid Price 499.65
Offer Price 522.10
Bid Quantity 250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5050.00
16.00 -4.40 -21.57% 4999.80
Previous Close 20.40
Open 4.55
High 34.30
Low 4.50
Vol 75,250
Open Interest (OI) 34,250
Change in OI 3,250
Bid Price 15.10
Offer Price 19.15
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5150.00
160.65 -52.30 -24.56% 4855.15
Previous Close 212.95
Open 231.35
High 231.35
Low 160.65
Vol 1,750
Open Interest (OI) 7,000
Change in OI -500
Bid Price 137.65
Offer Price 150.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5200.00
188.25 -62.85 -25.03% 4827.55
Previous Close 251.10
Open 259.60
High 262.25
Low 185.00
Vol 3,250
Open Interest (OI) 16,500
Change in OI -1,500
Bid Price 187.25
Offer Price 195.20
Bid Quantity 500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5300.00
305.00 -122.30 -28.62% 4710.80
Previous Close 427.30
Open 350.00
High 355.00
Low 281.00
Vol 1,500
Open Interest (OI) 7,250
Change in OI -1,000
Bid Price 284.60
Offer Price 297.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5100.00
104.85 -63.90 -37.87% 4910.95
Previous Close 168.75
Open 183.00
High 183.00
Low 86.85
Vol 21,750
Open Interest (OI) 28,000
Change in OI -13,500
Bid Price 91.30
Offer Price 99.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5100.00
8.20 -5.50 -40.15% 5007.60
Previous Close 13.70
Open 4.00
High 22.00
Low 3.00
Vol 3,33,250
Open Interest (OI) 1,43,500
Change in OI -39,250
Bid Price 8.10
Offer Price 8.50
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5050.00
74.25 -51.80 -41.09% 4941.55
Previous Close 126.05
Open 159.95
High 160.00
Low 50.00
Vol 4,750
Open Interest (OI) 10,250
Change in OI -2,000
Bid Price 48.60
Offer Price 65.35
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5150.00
4.95 -4.70 -48.70% 5010.85
Previous Close 9.65
Open 3.00
High 13.90
Low 2.05
Vol 73,000
Open Interest (OI) 53,000
Change in OI -5,750
Bid Price 5.30
Offer Price 5.90
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5200.00
3.35 -4.20 -55.63% 5012.45
Previous Close 7.55
Open 4.00
High 8.15
Low 1.05
Vol 3,38,500
Open Interest (OI) 1,86,000
Change in OI -62,500
Bid Price 3.20
Offer Price 3.40
Bid Quantity 750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4600.00
1.00 -1.55 -60.78% 5014.80
Previous Close 2.55
Open 0.50
High 1.70
Low 0.30
Vol 16,750
Open Interest (OI) 36,750
Change in OI -2,750
Bid Price 0.35
Offer Price 1.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5250.00
2.40 -3.80 -61.29% 5013.40
Previous Close 6.20
Open 3.20
High 5.00
Low 1.15
Vol 30,000
Open Interest (OI) 82,750
Change in OI -14,000
Bid Price 1.60
Offer Price 2.30
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4300.00
0.25 -0.40 -61.54% 5015.55
Previous Close 0.65
Open 0.10
High 0.25
Low 0.10
Vol 750
Open Interest (OI) 17,750
Change in OI -500
Bid Price 0.10
Offer Price 0.25
Bid Quantity 2,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5800.00
0.30 -0.50 -62.50% 5015.50
Previous Close 0.80
Open 0.50
High 0.50
Low 0.05
Vol 7,500
Open Interest (OI) 28,500
Change in OI -2,500
Bid Price 0.10
Offer Price 0.30
Bid Quantity 2,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4500.00
0.40 -0.70 -63.64% 5015.40
Previous Close 1.10
Open 1.00
High 1.00
Low 0.05
Vol 19,750
Open Interest (OI) 41,000
Change in OI -2,250
Bid Price 0.05
Offer Price 0.35
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5450.00
1.00 -1.80 -64.29% 5014.80
Previous Close 2.80
Open 1.00
High 1.00
Low 1.00
Vol 500
Open Interest (OI) 11,000
Change in OI 0
Bid Price 0.50
Offer Price 1.80
Bid Quantity 1,500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4200.00
0.05 -0.10 -66.67% 5015.75
Previous Close 0.15
Open 0.05
High 0.05
Low 0.05
Vol 250
Open Interest (OI) 4,500
Change in OI 0
Bid Price 0.05
Offer Price 0.30
Bid Quantity 500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5000.00
25.05 -53.75 -68.21% 4990.75
Previous Close 78.80
Open 95.00
High 115.00
Low 24.05
Vol 68,000
Open Interest (OI) 55,750
Change in OI -24,250
Bid Price 25.05
Offer Price 28.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5300.00
1.40 -3.55 -71.72% 5014.40
Previous Close 4.95
Open 4.50
High 4.50
Low 0.50
Vol 1,48,250
Open Interest (OI) 1,37,000
Change in OI -27,500
Bid Price 1.30
Offer Price 1.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4700.00
1.50 -3.85 -71.96% 5014.30
Previous Close 5.35
Open 5.60
High 6.20
Low 1.05
Vol 33,000
Open Interest (OI) 61,000
Change in OI -5,000
Bid Price 1.10
Offer Price 1.35
Bid Quantity 250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5400.00
0.90 -2.60 -74.29% 5014.90
Previous Close 3.50
Open 2.50
High 2.50
Low 0.60
Vol 69,000
Open Interest (OI) 1,15,250
Change in OI -16,750
Bid Price 0.60
Offer Price 0.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4000.00
0.05 -0.15 -75.00% 5015.75
Previous Close 0.20
Open 0.05
High 0.05
Low 0.05
Vol 1,250
Open Interest (OI) 14,000
Change in OI -1,250
Bid Price 0.05
Offer Price 0.20
Bid Quantity 250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4750.00
2.00 -6.25 -75.76% 5013.80
Previous Close 8.25
Open 1.90
High 5.50
Low 1.30
Vol 6,000
Open Interest (OI) 3,500
Change in OI -2,000
Bid Price 1.25
Offer Price 3.35
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4850.00
4.00 -14.00 -77.78% 5011.80
Previous Close 18.00
Open 12.35
High 27.00
Low 1.75
Vol 22,000
Open Interest (OI) 9,000
Change in OI -2,000
Bid Price 1.85
Offer Price 4.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5500.00
0.50 -1.75 -77.78% 5015.30
Previous Close 2.25
Open 1.90
High 1.90
Low 0.30
Vol 57,000
Open Interest (OI) 1,30,250
Change in OI -22,000
Bid Price 0.50
Offer Price 0.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5550.00
0.20 -0.80 -80.00% 5015.60
Previous Close 1.00
Open 0.20
High 0.20
Low 0.20
Vol 250
Open Interest (OI) 4,750
Change in OI 0
Bid Price 0.15
Offer Price 1.50
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE6000.00
0.10 -0.40 -80.00% 5015.70
Previous Close 0.50
Open 0.05
High 0.55
Low 0.05
Vol 16,250
Open Interest (OI) 1,16,250
Change in OI -13,000
Bid Price 0.10
Offer Price 0.20
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE6100.00
0.05 -0.20 -80.00% 5015.75
Previous Close 0.25
Open 0.05
High 0.05
Low 0.05
Vol 3,750
Open Interest (OI) 29,750
Change in OI -3,500
Bid Price 0.05
Offer Price 0.20
Bid Quantity 9,250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5350.00
0.75 -3.35 -81.71% 5015.05
Previous Close 4.10
Open 5.00
High 5.00
Low 0.10
Vol 8,250
Open Interest (OI) 20,750
Change in OI -3,250
Bid Price 0.50
Offer Price 2.70
Bid Quantity 1,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4950.00
9.45 -45.50 -82.80% 5006.35
Previous Close 54.95
Open 54.95
High 104.95
Low 8.55
Vol 16,000
Open Interest (OI) 11,500
Change in OI -1,000
Bid Price 9.00
Offer Price 34.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4900.00
5.25 -27.70 -84.07% 5010.55
Previous Close 32.95
Open 35.00
High 44.00
Low 5.00
Vol 1,25,750
Open Interest (OI) 51,500
Change in OI -17,250
Bid Price 5.15
Offer Price 5.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4400.00
0.10 -0.60 -85.71% 5015.70
Previous Close 0.70
Open 0.05
High 0.45
Low 0.05
Vol 3,000
Open Interest (OI) 12,500
Change in OI -250
Bid Price 0.05
Offer Price 0.40
Bid Quantity 1,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5900.00
0.10 -0.60 -85.71% 5015.70
Previous Close 0.70
Open 0.20
High 0.40
Low 0.10
Vol 2,500
Open Interest (OI) 17,750
Change in OI -500
Bid Price 0.10
Offer Price 0.35
Bid Quantity 3,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4800.00
1.60 -9.95 -86.15% 5014.20
Previous Close 11.55
Open 8.05
High 10.50
Low 1.60
Vol 89,000
Open Interest (OI) 42,750
Change in OI -16,750
Bid Price 1.35
Offer Price 1.65
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE6050.00
0.10 -0.75 -88.24% 5015.70
Previous Close 0.85
Open 0.30
High 0.30
Low 0.10
Vol 500
Open Interest (OI) 500
Change in OI -250
Bid Price 0.05
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
CE6150.00
0.05 -0.45 -90.00% 5015.75
Previous Close 0.50
Open 0.15
High 0.15
Low 0.05
Vol 3,750
Open Interest (OI) 16,000
Change in OI -3,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5600.00
0.10 -1.40 -93.33% 5015.70
Previous Close 1.50
Open 0.95
High 2.05
Low 0.05
Vol 56,250
Open Interest (OI) 47,000
Change in OI -21,750
Bid Price 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5700.00
0.05 -0.95 -95.00% 5015.75
Previous Close 1.00
Open 0.10
High 0.60
Low 0.05
Vol 13,500
Open Interest (OI) 31,000
Change in OI -6,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 4,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5650.00
0.05 -1.10 -95.65% 5015.75
Previous Close 1.15
Open 1.05
High 1.05
Low 0.05
Vol 2,500
Open Interest (OI) 5,250
Change in OI -750
Bid Price 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE4600.00
510.00 233.25 84.28% 4505.80
Previous Close 276.75
Open 510.00
High 510.00
Low 510.00
Vol 250
Open Interest (OI) 0
Change in OI 0
Bid Price 472.20
Offer Price 547.80
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE4950.00
280.80 119.85 74.46% 4735.00
Previous Close 160.95
Open 281.80
High 282.35
Low 280.80
Vol 750
Open Interest (OI) 0
Change in OI 0
Bid Price 260.95
Offer Price 269.20
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5000.00
245.00 17.50 7.69% 4770.80
Previous Close 227.50
Open 219.00
High 258.00
Low 189.00
Vol 1,01,750
Open Interest (OI) 83,250
Change in OI 6,750
Bid Price 240.80
Offer Price 244.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5100.00
200.00 12.90 6.89% 4815.80
Previous Close 187.10
Open 159.15
High 211.00
Low 150.00
Vol 81,250
Open Interest (OI) 86,000
Change in OI 4,750
Bid Price 199.00
Offer Price 200.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5150.00
179.00 9.00 5.29% 4836.80
Previous Close 170.00
Open 132.55
High 192.00
Low 132.55
Vol 10,750
Open Interest (OI) 20,000
Change in OI 250
Bid Price 177.75
Offer Price 180.70
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5050.00
210.70 8.25 4.08% 4805.10
Previous Close 202.45
Open 200.05
High 234.00
Low 187.80
Vol 13,250
Open Interest (OI) 7,500
Change in OI 2,000
Bid Price 216.05
Offer Price 221.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE4900.00
290.00 10.00 3.57% 4725.80
Previous Close 280.00
Open 283.70
High 290.00
Low 255.30
Vol 3,750
Open Interest (OI) 2,750
Change in OI 1,750
Bid Price 286.90
Offer Price 297.35
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5300.00
126.30 4.00 3.27% 4889.50
Previous Close 122.30
Open 116.00
High 137.00
Low 98.00
Vol 44,750
Open Interest (OI) 61,250
Change in OI -1,750
Bid Price 125.55
Offer Price 127.25
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5200.00
156.90 4.65 3.05% 4858.90
Previous Close 152.25
Open 149.65
High 172.00
Low 118.55
Vol 78,500
Open Interest (OI) 1,05,250
Change in OI 750
Bid Price 159.50
Offer Price 161.25
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5250.00
141.90 1.40 1.00% 4873.90
Previous Close 140.50
Open 129.95
High 149.00
Low 124.75
Vol 3,000
Open Interest (OI) 9,500
Change in OI 1,000
Bid Price 140.70
Offer Price 144.15
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5500.00
79.40 0.25 0.32% 4936.40
Previous Close 79.15
Open 82.00
High 86.75
Low 60.00
Vol 81,250
Open Interest (OI) 93,500
Change in OI -1,750
Bid Price 78.50
Offer Price 79.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE5300.00
340.00 0.00 0.00% 4675.80
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 210.70
Offer Price 480.55
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4000.00
10.50 0.00 0.00% 5005.30
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 3.20
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% 4853.80
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 111.95
Offer Price 114.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE4800.00
390.00 0.00 0.00% 4625.80
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 71.20
Offer Price 423.65
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE6000.00
980.00 0.00 0.00% 4035.80
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 842.20
Offer Price 1277.20
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5850.00
49.00 0.00 0.00% 4966.80
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 1.00
Offer Price 0.00
Bid Quantity 2,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5900.00
30.05 0.00 0.00% 4985.75
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 19.10
Offer Price 39.95
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE5150.00
354.95 0.00 0.00% 4660.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 0.00
Offer Price 311.65
Bid Quantity 0
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% 4995.80
Previous Close 20.00
Open 25.00
High 25.00
Low 20.00
Vol 500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 13.00
Offer Price 20.00
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE4500.00
600.00 0.00 0.00% 4415.80
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 520.00
Offer Price 669.70
Bid Quantity 500
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5350.00
152.70 0.00 0.00% 4863.10
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 106.20
Offer Price 113.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5400.00
98.15 -1.25 -1.26% 4917.65
Previous Close 99.40
Open 86.75
High 107.30
Low 73.75
Vol 36,500
Open Interest (OI) 42,250
Change in OI 2,000
Bid Price 96.15
Offer Price 100.65
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE6100.00
20.70 -0.30 -1.43% 4995.10
Previous Close 21.00
Open 13.00
High 20.70
Low 13.00
Vol 3,750
Open Interest (OI) 8,500
Change in OI 2,000
Bid Price 17.20
Offer Price 20.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE6000.00
25.50 -1.20 -4.49% 4990.30
Previous Close 26.70
Open 28.00
High 29.45
Low 16.05
Vol 22,750
Open Interest (OI) 88,750
Change in OI -250
Bid Price 25.50
Offer Price 26.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5700.00
48.00 -2.70 -5.33% 4967.80
Previous Close 50.70
Open 47.50
High 50.60
Low 42.85
Vol 2,750
Open Interest (OI) 8,750
Change in OI 1,000
Bid Price 47.05
Offer Price 49.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5600.00
60.55 -3.45 -5.39% 4955.25
Previous Close 64.00
Open 45.05
High 74.15
Low 45.05
Vol 18,250
Open Interest (OI) 21,250
Change in OI 750
Bid Price 60.60
Offer Price 63.45
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE5200.00
304.60 -26.95 -8.13% 4711.20
Previous Close 331.55
Open 375.00
High 375.00
Low 304.60
Vol 1,250
Open Interest (OI) 3,500
Change in OI 0
Bid Price 332.70
Offer Price 347.20
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5800.00
36.10 -5.35 -12.91% 4979.70
Previous Close 41.45
Open 35.00
High 40.00
Low 33.95
Vol 8,000
Open Interest (OI) 5,250
Change in OI 1,500
Bid Price 35.85
Offer Price 37.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4300.00
28.95 -4.70 -13.97% 4986.85
Previous Close 33.65
Open 30.85
High 31.00
Low 24.00
Vol 2,500
Open Interest (OI) 9,250
Change in OI -1,000
Bid Price 23.85
Offer Price 28.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4850.00
161.35 -27.55 -14.58% 4854.45
Previous Close 188.90
Open 172.15
High 172.15
Low 161.35
Vol 750
Open Interest (OI) 500
Change in OI 250
Bid Price 149.00
Offer Price 152.25
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE5100.00
275.90 -49.95 -15.33% 4739.90
Previous Close 325.85
Open 330.00
High 335.00
Low 270.00
Vol 6,750
Open Interest (OI) 25,250
Change in OI -1,750
Bid Price 273.15
Offer Price 278.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5750.00
40.00 -8.00 -16.67% 4975.80
Previous Close 48.00
Open 45.00
High 45.00
Low 40.00
Vol 750
Open Interest (OI) 6,750
Change in OI 0
Bid Price 40.75
Offer Price 49.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE5000.00
220.00 -44.90 -16.95% 4795.80
Previous Close 264.90
Open 270.25
High 270.80
Low 208.05
Vol 44,500
Open Interest (OI) 65,750
Change in OI 1,500
Bid Price 218.95
Offer Price 221.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE5050.00
242.00 -49.45 -16.97% 4773.80
Previous Close 291.45
Open 271.95
High 295.05
Low 242.00
Vol 3,000
Open Interest (OI) 6,750
Change in OI 0
Bid Price 244.55
Offer Price 249.10
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4950.00
194.00 -44.35 -18.61% 4821.80
Previous Close 238.35
Open 240.00
High 240.00
Low 186.00
Vol 2,500
Open Interest (OI) 3,000
Change in OI 1,000
Bid Price 193.15
Offer Price 197.30
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4900.00
171.05 -39.55 -18.78% 4844.75
Previous Close 210.60
Open 210.65
High 225.00
Low 162.90
Vol 29,250
Open Interest (OI) 49,000
Change in OI 1,750
Bid Price 171.65
Offer Price 173.15
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4800.00
131.95 -32.70 -19.86% 4883.85
Previous Close 164.65
Open 163.05
High 169.95
Low 123.30
Vol 45,000
Open Interest (OI) 61,250
Change in OI 4,000
Bid Price 130.80
Offer Price 131.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4700.00
99.15 -24.75 -19.98% 4916.65
Previous Close 123.90
Open 127.05
High 127.05
Low 92.00
Vol 8,750
Open Interest (OI) 12,500
Change in OI 2,000
Bid Price 98.00
Offer Price 104.85
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4600.00
73.00 -19.75 -21.29% 4942.80
Previous Close 92.75
Open 98.05
High 98.05
Low 55.70
Vol 7,250
Open Interest (OI) 16,000
Change in OI 0
Bid Price 72.15
Offer Price 74.85
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4500.00
52.90 -16.10 -23.33% 4962.90
Previous Close 69.00
Open 61.05
High 64.20
Low 47.55
Vol 35,500
Open Interest (OI) 76,500
Change in OI 0
Bid Price 52.10
Offer Price 53.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4400.00
37.00 -11.30 -23.40% 4978.80
Previous Close 48.30
Open 45.00
High 47.35
Low 33.20
Vol 7,000
Open Interest (OI) 11,000
Change in OI 1,750
Bid Price 34.60
Offer Price 37.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4100.00
10.00 -148.20 -93.68% 5005.80
Previous Close 158.20
Open 10.00
High 10.70
Low 10.00
Vol 1,750
Open Interest (OI) 1,250
Change in OI 0
Bid Price 7.55
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0

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