Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
3895.30
Change Change %
-58.25 -1.47%

Updated:02 Jun, 2020, 15:59 PM IST

BSE
3896.90
Change Change %
-53.90 -1.36%

Updated:02 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
25-06-2020
OPTSTK
CE4300.00
48.50 2.80 6.13% 3846.80
Previous Close 45.70
Open 58.85
High 62.45
Low 42.05
Vol 29,500
Open Interest (OI) 16,250
Change in OI 8,250
Bid Price 45.05
Offer Price 52.00
Bid Quantity 250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
25-06-2020
OPTSTK
PE3600.00
47.00 1.75 3.87% 3848.30
Previous Close 45.25
Open 35.45
High 47.00
Low 26.45
Vol 18,750
Open Interest (OI) 31,500
Change in OI 4,750
Bid Price 43.55
Offer Price 47.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
25-06-2020
OPTSTK
CE3850.00
200.50 7.35 3.81% 3694.80
Previous Close 193.15
Open 216.35
High 249.25
Low 185.00
Vol 3,750
Open Interest (OI) 4,250
Change in OI 2,000
Bid Price 185.60
Offer Price 200.50
Bid Quantity 2,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
25-06-2020
OPTSTK
CE4250.00
56.00 1.55 2.85% 3839.30
Previous Close 54.45
Open 65.00
High 73.40
Low 51.50
Vol 6,000
Open Interest (OI) 5,500
Change in OI 750
Bid Price 52.55
Offer Price 57.00
Bid Quantity 1,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
25-06-2020
OPTSTK
CE4200.00
67.15 1.80 2.75% 3828.15
Previous Close 65.35
Open 69.00
High 87.45
Low 63.00
Vol 1,21,750
Open Interest (OI) 57,500
Change in OI 9,500
Bid Price 66.05
Offer Price 68.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
25-06-2020
OPTSTK
CE3900.00
170.00 4.05 2.44% 3725.30
Previous Close 165.95
Open 190.00
High 217.55
Low 160.00
Vol 27,750
Open Interest (OI) 29,500
Change in OI 10,500
Bid Price 167.00
Offer Price 171.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
25-06-2020
OPTSTK
PE3700.00
75.00 1.75 2.39% 3820.30
Previous Close 73.25
Open 51.40
High 77.05
Low 45.85
Vol 28,250
Open Interest (OI) 35,750
Change in OI 5,250
Bid Price 71.05
Offer Price 80.90
Bid Quantity 250
Offer Quantity 4,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
25-06-2020
OPTSTK
CE4100.00
93.00 2.15 2.37% 3802.30
Previous Close 90.85
Open 99.65
High 122.00
Low 88.80
Vol 2,19,500
Open Interest (OI) 95,750
Change in OI 9,000
Bid Price 91.25
Offer Price 94.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
25-06-2020
OPTSTK
CE4050.00
108.95 2.20 2.06% 3786.35
Previous Close 106.75
Open 140.00
High 144.40
Low 102.85
Vol 22,750
Open Interest (OI) 14,750
Change in OI 4,750
Bid Price 105.85
Offer Price 112.25
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
25-06-2020
OPTSTK
CE3950.00
148.00 2.85 1.96% 3747.30
Previous Close 145.15
Open 160.55
High 189.00
Low 140.00
Vol 18,500
Open Interest (OI) 10,750
Change in OI 4,250
Bid Price 145.45
Offer Price 152.90
Bid Quantity 500
Offer Quantity 3,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
25-06-2020
OPTSTK
PE3400.00
16.00 0.30 1.91% 3879.30
Previous Close 15.70
Open 15.55
High 16.00
Low 15.55
Vol 750
Open Interest (OI) 1,750
Change in OI 0
Bid Price 12.25
Offer Price 20.35
Bid Quantity 500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
25-06-2020
OPTSTK
CE4000.00
126.00 1.95 1.57% 3769.30
Previous Close 124.05
Open 141.00
High 166.00
Low 120.85
Vol 3,17,750
Open Interest (OI) 1,52,750
Change in OI 59,500
Bid Price 125.05
Offer Price 126.00
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
25-06-2020
OPTSTK
CE4150.00
78.00 0.65 0.84% 3817.30
Previous Close 77.35
Open 90.00
High 104.65
Low 77.00
Vol 7,000
Open Interest (OI) 5,250
Change in OI 3,250
Bid Price 74.10
Offer Price 82.45
Bid Quantity 2,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
25-06-2020
OPTSTK
CE4400.00
32.00 0.25 0.79% 3863.30
Previous Close 31.75
Open 30.55
High 42.00
Low 30.55
Vol 21,250
Open Interest (OI) 25,750
Change in OI 5,750
Bid Price 31.80
Offer Price 32.00
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
25-06-2020
OPTSTK
PE3900.00
159.00 0.45 0.28% 3736.30
Previous Close 158.55
Open 133.05
High 164.50
Low 108.25
Vol 60,250
Open Interest (OI) 33,250
Change in OI 13,000
Bid Price 152.25
Offer Price 163.95
Bid Quantity 750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
25-06-2020
OPTSTK
PE4000.00
216.05 0.60 0.28% 3679.25
Previous Close 215.45
Open 182.95
High 221.00
Low 154.05
Vol 55,750
Open Interest (OI) 45,750
Change in OI 18,000
Bid Price 206.70
Offer Price 217.05
Bid Quantity 4,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
25-06-2020
OPTSTK
CE3100.00
755.00 0.00 0.00% 3140.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 723.65
Offer Price 945.30
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
25-06-2020
OPTSTK
PE3200.00
20.35 0.00 0.00% 3874.95
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 0.85
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
25-06-2020
OPTSTK
PE3000.00
3.00 0.00 0.00% 3892.30
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 0.40
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
25-06-2020
OPTSTK
CE3650.00
420.00 0.00 0.00% 3475.30
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 306.65
Offer Price 346.75
Bid Quantity 2,000
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
25-06-2020
OPTSTK
PE3650.00
52.00 0.00 0.00% 3843.30
Previous Close 52.00
Open 39.40
High 52.00
Low 39.40
Vol 500
Open Interest (OI) 1,250
Change in OI 0
Bid Price 54.00
Offer Price 63.70
Bid Quantity 1,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
25-06-2020
OPTSTK
PE3450.00
118.75 0.00 0.00% 3776.55
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 8.60
Offer Price 33.50
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
25-06-2020
OPTSTK
CE3300.00
570.00 0.00 0.00% 3325.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 552.65
Offer Price 731.60
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
25-06-2020
OPTSTK
PE3300.00
10.00 0.00 0.00% 3885.30
Previous Close 10.00
Open 10.00
High 10.00
Low 10.00
Vol 1,000
Open Interest (OI) 5,250
Change in OI 1,000
Bid Price 8.00
Offer Price 10.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
25-06-2020
OPTSTK
CE3400.00
470.00 0.00 0.00% 3425.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 450.10
Offer Price 625.50
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
25-06-2020
OPTSTK
CE3600.00
444.60 0.00 0.00% 3450.70
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 326.20
Offer Price 371.30
Bid Quantity 2,250
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
25-06-2020
OPTSTK
CE4550.00
15.75 0.00 0.00% 3879.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 15.75
Offer Price 24.55
Bid Quantity 1,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
25-06-2020
OPTSTK
CE3750.00
267.65 0.00 0.00% 3627.65
Previous Close 267.65
Open 267.65
High 267.65
Low 267.65
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 243.95
Offer Price 262.10
Bid Quantity 2,250
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
25-06-2020
OPTSTK
CE3500.00
385.00 0.00 0.00% 3510.30
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 406.40
Offer Price 452.55
Bid Quantity 1,750
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
25-06-2020
OPTSTK
CE3350.00
520.00 0.00 0.00% 3375.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 496.45
Offer Price 631.30
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
25-06-2020
OPTSTK
PE3350.00
100.55 0.00 0.00% 3794.75
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 5.85
Offer Price 18.55
Bid Quantity 3,000
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
25-06-2020
OPTSTK
PE3250.00
52.00 0.00 0.00% 3843.30
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 1.45
Offer Price 9.20
Bid Quantity 1,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
25-06-2020
OPTSTK
CE3700.00
265.00 0.00 0.00% 3630.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 274.05
Offer Price 298.10
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
25-06-2020
OPTSTK
CE3800.00
212.10 0.00 0.00% 3683.20
Previous Close 212.10
Open 254.95
High 261.85
Low 212.10
Vol 2,250
Open Interest (OI) 4,750
Change in OI 750
Bid Price 209.15
Offer Price 232.90
Bid Quantity 4,750
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
25-06-2020
OPTSTK
PE4200.00
395.00 0.00 0.00% 3500.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 346.50
Offer Price 373.40
Bid Quantity 3,000
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
25-06-2020
OPTSTK
PE2900.00
6.10 0.00 0.00% 3889.20
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 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
25-06-2020
OPTSTK
CE4500.00
22.15 0.00 0.00% 3873.15
Previous Close 22.15
Open 24.00
High 29.90
Low 21.10
Vol 77,250
Open Interest (OI) 75,000
Change in OI 15,250
Bid Price 22.15
Offer Price 23.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
25-06-2020
OPTSTK
CE4600.00
15.00 0.00 0.00% 3880.30
Previous Close 15.00
Open 20.00
High 20.00
Low 15.00
Vol 2,750
Open Interest (OI) 3,000
Change in OI 2,250
Bid Price 12.20
Offer Price 19.00
Bid Quantity 1,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
25-06-2020
OPTSTK
PE4050.00
200.85 0.00 0.00% 3694.45
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 238.35
Offer Price 256.60
Bid Quantity 4,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
25-06-2020
OPTSTK
PE4100.00
251.20 0.00 0.00% 3644.10
Previous Close 251.20
Open 251.20
High 251.20
Low 251.20
Vol 500
Open Interest (OI) 1,250
Change in OI 250
Bid Price 274.40
Offer Price 286.65
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
25-06-2020
OPTSTK
PE3850.00
132.20 -1.05 -0.79% 3763.10
Previous Close 133.25
Open 88.35
High 135.85
Low 85.80
Vol 4,250
Open Interest (OI) 6,750
Change in OI 1,250
Bid Price 127.80
Offer Price 137.00
Bid Quantity 500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
25-06-2020
OPTSTK
PE3750.00
90.00 -0.75 -0.83% 3805.30
Previous Close 90.75
Open 69.00
High 92.00
Low 58.35
Vol 8,500
Open Interest (OI) 14,750
Change in OI 4,500
Bid Price 86.15
Offer Price 99.80
Bid Quantity 750
Offer Quantity 5,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
25-06-2020
OPTSTK
PE3800.00
109.00 -1.15 -1.04% 3786.30
Previous Close 110.15
Open 90.65
High 112.75
Low 73.00
Vol 68,500
Open Interest (OI) 43,500
Change in OI 14,750
Bid Price 106.15
Offer Price 109.00
Bid Quantity 750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
25-06-2020
OPTSTK
PE3500.00
28.35 -0.35 -1.22% 3866.95
Previous Close 28.70
Open 18.90
High 30.00
Low 17.15
Vol 14,750
Open Interest (OI) 19,750
Change in OI 1,000
Bid Price 28.05
Offer Price 30.10
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
25-06-2020
OPTSTK
PE3950.00
183.80 -10.60 -5.45% 3711.50
Previous Close 194.40
Open 148.90
High 204.95
Low 128.50
Vol 33,750
Open Interest (OI) 8,500
Change in OI 5,250
Bid Price 179.70
Offer Price 188.55
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-07-2020
OPTSTK
PE3800.00
140.00 0.00 0.00% 3755.30
Previous Close 140.00
Open 140.00
High 140.00
Low 140.00
Vol 500
Open Interest (OI) 500
Change in OI 0
Bid Price 153.00
Offer Price 214.80
Bid Quantity 3,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-07-2020
OPTSTK
PE4000.00
243.00 0.00 0.00% 3652.30
Previous Close 243.00
Open 243.00
High 243.00
Low 243.00
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 246.15
Offer Price 337.75
Bid Quantity 3,500
Offer Quantity 2,500

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