Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
4951.00
Change Change %
-148.40 -2.91%

Updated:28 Oct, 2020, 15:58 PM IST

BSE
4949.80
Change Change %
-150.50 -2.95%

Updated:28 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
PE5300.00
427.30 182.10 74.27% 4523.70
Previous Close 245.20
Open 230.00
High 427.30
Low 204.10
Vol 4,250
Open Interest (OI) 8,500
Change in OI -2,750
Bid Price 356.90
Offer Price 422.35
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4950.00
59.00 23.20 64.80% 4892.00
Previous Close 35.80
Open 35.45
High 78.60
Low 11.95
Vol 3,08,500
Open Interest (OI) 13,750
Change in OI -23,500
Bid Price 25.35
Offer Price 90.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5050.00
128.40 48.90 61.51% 4822.60
Previous Close 79.50
Open 70.05
High 143.00
Low 43.40
Vol 2,40,750
Open Interest (OI) 12,500
Change in OI -7,500
Bid Price 122.65
Offer Price 134.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5200.00
276.75 104.80 60.95% 4674.25
Previous Close 171.95
Open 152.40
High 298.20
Low 129.60
Vol 40,750
Open Interest (OI) 18,250
Change in OI -11,000
Bid Price 265.00
Offer Price 309.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5000.00
86.05 32.45 60.54% 4864.95
Previous Close 53.60
Open 45.05
High 109.90
Low 22.70
Vol 9,18,500
Open Interest (OI) 81,250
Change in OI -80,750
Bid Price 86.00
Offer Price 89.95
Bid Quantity 2,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5100.00
158.40 54.60 52.60% 4792.60
Previous Close 103.80
Open 91.00
High 196.05
Low 63.95
Vol 2,96,000
Open Interest (OI) 42,000
Change in OI -15,000
Bid Price 161.25
Offer Price 178.75
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5150.00
212.95 72.60 51.73% 4738.05
Previous Close 140.35
Open 105.00
High 212.95
Low 102.65
Vol 7,000
Open Interest (OI) 7,500
Change in OI -1,000
Bid Price 202.05
Offer Price 224.95
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5400.00
458.65 122.30 36.36% 4492.35
Previous Close 336.35
Open 410.00
High 458.65
Low 384.95
Vol 750
Open Interest (OI) 2,250
Change in OI -250
Bid Price 428.80
Offer Price 493.30
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4900.00
33.00 6.65 25.24% 4918.00
Previous Close 26.35
Open 22.95
High 47.95
Low 7.00
Vol 7,80,000
Open Interest (OI) 71,000
Change in OI -43,250
Bid Price 32.30
Offer Price 34.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4750.00
11.95 2.10 21.32% 4939.05
Previous Close 9.85
Open 10.60
High 11.95
Low 4.00
Vol 7,250
Open Interest (OI) 6,000
Change in OI -500
Bid Price 4.05
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
PE5250.00
241.60 33.75 16.24% 4709.40
Previous Close 207.85
Open 210.30
High 250.00
Low 210.30
Vol 1,750
Open Interest (OI) 14,500
Change in OI -750
Bid Price 286.80
Offer Price 347.50
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5500.00
485.05 40.90 9.21% 4465.95
Previous Close 444.15
Open 403.90
High 485.05
Low 391.10
Vol 1,000
Open Interest (OI) 2,250
Change in OI -250
Bid Price 484.35
Offer Price 632.45
Bid Quantity 1,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4600.00
3.00 0.10 3.45% 4948.00
Previous Close 2.90
Open 2.00
High 4.15
Low 1.50
Vol 63,750
Open Interest (OI) 40,000
Change in OI -13,250
Bid Price 2.40
Offer Price 4.00
Bid Quantity 250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4650.00
375.00 0.00 0.00% 4576.00
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 211.35
Offer Price 329.75
Bid Quantity 250
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% 4101.00
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 566.80
Offer Price 782.50
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4850.00
371.60 0.00 0.00% 4579.40
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 20.45
Offer Price 203.70
Bid Quantity 500
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE3900.00
1050.00 0.00 0.00% 3901.00
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 917.15
Offer Price 1174.15
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% 4949.65
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 0.00
Bid Quantity 0
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% 4451.00
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 604.90
Offer Price 713.40
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4350.00
16.50 0.00 0.00% 4934.50
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 0.15
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4750.00
306.30 0.00 0.00% 4644.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 97.65
Offer Price 219.40
Bid Quantity 250
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% 4191.00
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 442.60
Offer Price 684.70
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4150.00
23.70 0.00 0.00% 4927.30
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 0.00
Offer Price 3.00
Bid Quantity 0
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4550.00
883.65 0.00 0.00% 4067.35
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 311.20
Offer Price 477.45
Bid Quantity 250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4450.00
550.10 0.00 0.00% 4400.90
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 405.30
Offer Price 582.80
Bid Quantity 250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4450.00
5.25 0.00 0.00% 4945.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 0.25
Offer Price 3.05
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4250.00
2.00 0.00 0.00% 4949.00
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 3.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4200.00
1200.00 0.00 0.00% 3751.00
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 659.30
Offer Price 842.65
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4500.00
560.00 0.00 0.00% 4391.00
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 362.05
Offer Price 515.45
Bid Quantity 500
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4100.00
900.00 0.00 0.00% 4051.00
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 752.15
Offer Price 948.25
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4800.00
13.00 -0.10 -0.76% 4938.00
Previous Close 13.10
Open 9.95
High 17.85
Low 3.10
Vol 4,37,000
Open Interest (OI) 61,500
Change in OI -36,750
Bid Price 13.00
Offer Price 13.50
Bid Quantity 250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5350.00
262.35 -32.60 -11.05% 4688.65
Previous Close 294.95
Open 262.25
High 289.10
Low 249.65
Vol 1,750
Open Interest (OI) 4,250
Change in OI 250
Bid Price 304.00
Offer Price 503.95
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4000.00
0.25 -0.05 -16.67% 4950.75
Previous Close 0.30
Open 0.10
High 0.30
Low 0.10
Vol 10,000
Open Interest (OI) 15,500
Change in OI -8,250
Bid Price 0.15
Offer Price 0.25
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4000.00
935.00 -197.00 -17.40% 4016.00
Previous Close 1132.00
Open 1030.00
High 1030.00
Low 935.00
Vol 500
Open Interest (OI) 250
Change in OI 0
Bid Price 839.55
Offer Price 1060.75
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4850.00
14.35 -3.75 -20.72% 4936.65
Previous Close 18.10
Open 10.05
High 25.60
Low 4.60
Vol 1,15,000
Open Interest (OI) 10,750
Change in OI -2,500
Bid Price 14.30
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
PE4300.00
0.95 -0.25 -20.83% 4950.05
Previous Close 1.20
Open 1.20
High 1.50
Low 0.50
Vol 7,750
Open Interest (OI) 18,000
Change in OI -3,500
Bid Price 0.40
Offer Price 0.95
Bid Quantity 2,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4700.00
5.60 -1.80 -24.32% 4945.40
Previous Close 7.40
Open 7.40
High 9.00
Low 2.15
Vol 1,05,250
Open Interest (OI) 65,750
Change in OI -5,250
Bid Price 5.00
Offer Price 5.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4800.00
225.00 -73.80 -24.70% 4726.00
Previous Close 298.80
Open 301.45
High 335.00
Low 225.00
Vol 2,500
Open Interest (OI) 5,250
Change in OI -1,250
Bid Price 84.15
Offer Price 182.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4600.00
338.00 -175.45 -34.17% 4613.00
Previous Close 513.45
Open 499.25
High 499.25
Low 338.00
Vol 1,500
Open Interest (OI) 4,250
Change in OI -1,000
Bid Price 258.60
Offer Price 365.60
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4700.00
234.00 -136.15 -36.78% 4717.00
Previous Close 370.15
Open 354.25
High 427.70
Low 234.00
Vol 4,500
Open Interest (OI) 7,000
Change in OI -1,000
Bid Price 201.20
Offer Price 250.95
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4650.00
2.00 -1.35 -40.30% 4949.00
Previous Close 3.35
Open 5.00
High 5.00
Low 2.00
Vol 750
Open Interest (OI) 2,500
Change in OI 0
Bid Price 1.10
Offer Price 5.00
Bid Quantity 1,000
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5650.00
0.95 -0.80 -45.71% 4950.05
Previous Close 1.75
Open 3.05
High 3.85
Low 0.95
Vol 8,500
Open Interest (OI) 6,250
Change in OI -4,000
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
29-10-2020
OPTSTK
PE4500.00
0.80 -0.85 -51.52% 4950.20
Previous Close 1.65
Open 2.00
High 3.00
Low 0.70
Vol 61,750
Open Interest (OI) 43,250
Change in OI -11,500
Bid Price 0.75
Offer Price 0.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4400.00
0.90 -1.10 -55.00% 4950.10
Previous Close 2.00
Open 1.50
High 2.30
Low 0.50
Vol 11,250
Open Interest (OI) 13,250
Change in OI -7,250
Bid Price 0.20
Offer Price 2.50
Bid Quantity 1,000
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5450.00
2.50 -3.60 -59.02% 4948.50
Previous Close 6.10
Open 5.00
High 17.00
Low 2.10
Vol 33,250
Open Interest (OI) 11,750
Change in OI -2,250
Bid Price 1.95
Offer Price 3.00
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5800.00
2.00 -3.85 -65.81% 4949.00
Previous Close 5.85
Open 5.50
High 5.95
Low 0.20
Vol 36,500
Open Interest (OI) 30,750
Change in OI -3,000
Bid Price 0.10
Offer Price 4.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4900.00
69.00 -151.25 -68.67% 4882.00
Previous Close 220.25
Open 230.00
High 246.00
Low 62.25
Vol 21,750
Open Interest (OI) 11,000
Change in OI -2,250
Bid Price 68.65
Offer Price 77.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE6050.00
0.85 -2.10 -71.19% 4950.15
Previous Close 2.95
Open 1.00
High 1.00
Low 0.85
Vol 500
Open Interest (OI) 1,000
Change in OI 0
Bid Price 0.20
Offer Price 1.90
Bid Quantity 250
Offer Quantity 1,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4950.00
51.00 -129.25 -71.71% 4900.00
Previous Close 180.25
Open 153.95
High 205.00
Low 40.10
Vol 19,250
Open Interest (OI) 8,500
Change in OI -2,000
Bid Price 48.00
Offer Price 49.90
Bid Quantity 1,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4100.00
0.55 -1.45 -72.50% 4950.45
Previous Close 2.00
Open 1.15
High 1.15
Low 0.50
Vol 750
Open Interest (OI) 4,250
Change in OI 0
Bid Price 0.40
Offer Price 1.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5550.00
1.00 -2.85 -74.03% 4950.00
Previous Close 3.85
Open 3.05
High 4.85
Low 1.00
Vol 12,500
Open Interest (OI) 5,000
Change in OI -2,750
Bid Price 1.00
Offer Price 2.20
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE6150.00
0.30 -1.00 -76.92% 4950.70
Previous Close 1.30
Open 0.40
High 1.00
Low 0.30
Vol 5,750
Open Interest (OI) 19,750
Change in OI -4,250
Bid Price 0.30
Offer Price 0.50
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5000.00
27.40 -118.00 -81.16% 4923.60
Previous Close 145.40
Open 135.80
High 175.00
Low 22.25
Vol 4,07,500
Open Interest (OI) 1,03,250
Change in OI -39,000
Bid Price 27.00
Offer Price 28.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE6100.00
0.20 -0.90 -81.82% 4950.80
Previous Close 1.10
Open 0.70
High 1.50
Low 0.20
Vol 9,500
Open Interest (OI) 33,250
Change in OI -750
Bid Price 0.20
Offer Price 0.25
Bid Quantity 8,250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE6000.00
0.50 -2.85 -85.07% 4950.50
Previous Close 3.35
Open 3.05
High 4.10
Low 0.35
Vol 1,06,000
Open Interest (OI) 1,29,500
Change in OI -38,750
Bid Price 0.60
Offer Price 0.90
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5050.00
17.00 -103.85 -85.93% 4934.00
Previous Close 120.85
Open 127.00
High 145.00
Low 15.50
Vol 2,02,250
Open Interest (OI) 31,250
Change in OI 1,500
Bid Price 16.05
Offer Price 20.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5400.00
3.35 -21.40 -86.46% 4947.65
Previous Close 24.75
Open 21.05
High 26.05
Low 2.75
Vol 8,40,500
Open Interest (OI) 1,32,000
Change in OI -40,250
Bid Price 2.60
Offer Price 3.00
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 -3.30 -86.84% 4950.50
Previous Close 3.80
Open 3.05
High 4.05
Low 0.45
Vol 2,750
Open Interest (OI) 2,500
Change in OI -1,000
Bid Price 0.45
Offer Price 3.30
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5900.00
0.65 -4.45 -87.25% 4950.35
Previous Close 5.10
Open 5.50
High 5.50
Low 0.60
Vol 24,500
Open Interest (OI) 18,500
Change in OI -1,250
Bid Price 0.75
Offer Price 2.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5500.00
1.95 -14.40 -88.07% 4949.05
Previous Close 16.35
Open 13.35
High 16.50
Low 1.80
Vol 6,55,500
Open Interest (OI) 1,51,750
Change in OI -61,500
Bid Price 1.95
Offer Price 2.00
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5700.00
0.90 -6.70 -88.16% 4950.10
Previous Close 7.60
Open 9.00
High 9.00
Low 0.75
Vol 1,20,250
Open Interest (OI) 37,250
Change in OI -15,000
Bid Price 0.90
Offer Price 6.20
Bid Quantity 750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5100.00
11.65 -86.90 -88.18% 4939.35
Previous Close 98.55
Open 99.90
High 115.00
Low 10.80
Vol 12,87,000
Open Interest (OI) 1,83,500
Change in OI -64,500
Bid Price 11.05
Offer Price 12.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5300.00
4.15 -35.70 -89.59% 4946.85
Previous Close 39.85
Open 37.95
High 44.05
Low 3.55
Vol 14,30,000
Open Interest (OI) 1,64,000
Change in OI -43,000
Bid Price 4.15
Offer Price 5.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4200.00
0.15 -1.30 -89.66% 4950.85
Previous Close 1.45
Open 1.20
High 1.20
Low 0.15
Vol 1,000
Open Interest (OI) 4,750
Change in OI -250
Bid Price 0.15
Offer Price 0.50
Bid Quantity 250
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5250.00
4.85 -45.10 -90.29% 4946.15
Previous Close 49.95
Open 44.55
High 57.10
Low 4.85
Vol 4,60,250
Open Interest (OI) 98,500
Change in OI -4,250
Bid Price 5.00
Offer Price 6.00
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5150.00
7.80 -72.85 -90.33% 4943.20
Previous Close 80.65
Open 61.15
High 92.45
Low 7.45
Vol 6,01,750
Open Interest (OI) 58,500
Change in OI -15,500
Bid Price 7.60
Offer Price 9.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5600.00
1.10 -10.45 -90.48% 4949.90
Previous Close 11.55
Open 10.95
High 11.45
Low 1.05
Vol 2,14,000
Open Interest (OI) 69,750
Change in OI -34,250
Bid Price 1.05
Offer Price 1.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5200.00
6.00 -57.80 -90.60% 4945.00
Previous Close 63.80
Open 63.15
High 73.35
Low 5.65
Vol 20,35,500
Open Interest (OI) 2,47,000
Change in OI -23,500
Bid Price 6.00
Offer Price 6.20
Bid Quantity 2,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5350.00
2.80 -28.50 -91.05% 4948.20
Previous Close 31.30
Open 25.00
High 33.65
Low 2.30
Vol 2,07,500
Open Interest (OI) 25,500
Change in OI -15,750
Bid Price 2.60
Offer Price 5.80
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4550.00
0.70 -17.00 -96.05% 4950.30
Previous Close 17.70
Open 0.70
High 0.70
Low 0.70
Vol 250
Open Interest (OI) 500
Change in OI 0
Bid Price 0.70
Offer Price 3.05
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5850.00
1.55 -48.10 -96.88% 4949.45
Previous Close 49.65
Open 3.05
High 3.05
Low 1.55
Vol 1,250
Open Interest (OI) 500
Change in OI 0
Bid Price 0.40
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
CE5950.00
1.10 -35.10 -96.96% 4949.90
Previous Close 36.20
Open 3.05
High 3.05
Low 1.00
Vol 1,750
Open Interest (OI) 1,250
Change in OI 0
Bid Price 0.30
Offer Price 1.95
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4500.00
67.00 26.15 64.01% 4884.00
Previous Close 40.85
Open 40.85
High 77.75
Low 38.00
Vol 1,72,750
Open Interest (OI) 76,000
Change in OI 27,000
Bid Price 57.45
Offer Price 67.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4600.00
98.00 37.45 61.85% 4853.00
Previous Close 60.55
Open 64.95
High 98.00
Low 55.95
Vol 30,500
Open Interest (OI) 15,750
Change in OI 9,000
Bid Price 86.05
Offer Price 96.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4300.00
33.00 12.60 61.76% 4918.00
Previous Close 20.40
Open 20.40
High 41.25
Low 13.00
Vol 8,750
Open Interest (OI) 10,000
Change in OI 5,250
Bid Price 32.55
Offer Price 35.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4400.00
44.85 14.85 49.50% 4906.15
Previous Close 30.00
Open 25.00
High 53.25
Low 25.00
Vol 12,500
Open Interest (OI) 9,250
Change in OI 5,500
Bid Price 36.05
Offer Price 48.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4700.00
127.00 38.55 43.58% 4824.00
Previous Close 88.45
Open 75.25
High 134.95
Low 75.25
Vol 19,750
Open Interest (OI) 10,000
Change in OI 7,250
Bid Price 120.00
Offer Price 127.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4900.00
214.95 64.10 42.49% 4736.05
Previous Close 150.85
Open 152.35
High 225.65
Low 137.85
Vol 93,750
Open Interest (OI) 47,500
Change in OI 9,000
Bid Price 199.35
Offer Price 215.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4800.00
160.40 44.95 38.93% 4790.60
Previous Close 115.45
Open 113.95
High 175.60
Low 103.15
Vol 1,28,000
Open Interest (OI) 57,000
Change in OI 24,250
Bid Price 159.05
Offer Price 168.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE5000.00
270.20 74.05 37.75% 4680.80
Previous Close 196.15
Open 200.15
High 277.80
Low 178.30
Vol 1,77,750
Open Interest (OI) 64,000
Change in OI 40,500
Bid Price 250.25
Offer Price 270.25
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE5050.00
300.00 81.40 37.24% 4651.00
Previous Close 218.60
Open 230.75
High 325.00
Low 204.80
Vol 11,250
Open Interest (OI) 6,500
Change in OI 5,750
Bid Price 280.00
Offer Price 350.05
Bid Quantity 250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE5100.00
327.80 84.25 34.59% 4623.20
Previous Close 243.55
Open 235.00
High 337.25
Low 227.50
Vol 90,000
Open Interest (OI) 27,000
Change in OI 20,000
Bid Price 311.05
Offer Price 328.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4950.00
238.35 29.70 14.23% 4712.65
Previous Close 208.65
Open 172.00
High 238.35
Low 165.45
Vol 4,500
Open Interest (OI) 1,750
Change in OI 0
Bid Price 220.00
Offer Price 245.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5350.00
152.70 13.10 9.38% 4798.30
Previous Close 139.60
Open 164.70
High 169.80
Low 152.70
Vol 2,500
Open Interest (OI) 2,000
Change in OI 1,500
Bid Price 7.00
Offer Price 167.05
Bid Quantity 2,500
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE4500.00
600.00 40.00 7.14% 4351.00
Previous Close 560.00
Open 600.00
High 600.00
Low 600.00
Vol 250
Open Interest (OI) 500
Change in OI 0
Bid Price 379.65
Offer Price 600.50
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5750.00
48.00 0.00 0.00% 4903.00
Previous Close 48.00
Open 60.00
High 78.00
Low 48.00
Vol 750
Open Interest (OI) 6,750
Change in OI -250
Bid Price 35.15
Offer Price 71.00
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% 4611.00
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 422.45
Offer Price 541.20
Bid Quantity 250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4000.00
10.50 0.00 0.00% 4940.50
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 5.70
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
PE4750.00
162.00 0.00 0.00% 4789.00
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 128.45
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
PE6000.00
980.00 0.00 0.00% 3971.00
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 758.45
Offer Price 1243.10
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% 4902.00
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 5.15
Offer Price 59.90
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4200.00
20.00 0.00 0.00% 4931.00
Previous Close 20.00
Open 17.80
High 20.00
Low 17.80
Vol 1,250
Open Interest (OI) 1,500
Change in OI 0
Bid Price 16.10
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
PE5200.00
331.55 -3.00 -0.90% 4619.45
Previous Close 334.55
Open 300.00
High 350.05
Low 277.70
Vol 4,500
Open Interest (OI) 3,500
Change in OI 0
Bid Price 370.05
Offer Price 463.00
Bid Quantity 500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE4800.00
390.00 -28.00 -6.70% 4561.00
Previous Close 418.00
Open 390.00
High 390.00
Low 390.00
Vol 250
Open Interest (OI) 750
Change in OI 0
Bid Price 300.65
Offer Price 382.10
Bid Quantity 250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5250.00
134.00 -18.05 -11.87% 4817.00
Previous Close 152.05
Open 202.75
High 215.95
Low 130.00
Vol 17,750
Open Interest (OI) 8,250
Change in OI 0
Bid Price 120.00
Offer Price 139.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE4900.00
280.00 -45.00 -13.85% 4671.00
Previous Close 325.00
Open 280.00
High 280.00
Low 280.00
Vol 250
Open Interest (OI) 750
Change in OI 0
Bid Price 260.00
Offer Price 280.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE6100.00
20.50 -7.50 -26.79% 4930.50
Previous Close 28.00
Open 34.50
High 39.95
Low 20.00
Vol 17,000
Open Interest (OI) 6,250
Change in OI 5,250
Bid Price 16.05
Offer Price 22.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5900.00
30.05 -12.50 -29.38% 4920.95
Previous Close 42.55
Open 42.55
High 42.55
Low 30.05
Vol 750
Open Interest (OI) 500
Change in OI 250
Bid Price 25.00
Offer Price 42.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE6000.00
27.00 -11.55 -29.96% 4924.00
Previous Close 38.55
Open 45.00
High 49.90
Low 24.00
Vol 3,22,750
Open Interest (OI) 88,500
Change in OI 39,750
Bid Price 26.00
Offer Price 28.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5100.00
180.00 -79.40 -30.61% 4771.00
Previous Close 259.40
Open 264.05
High 288.75
Low 176.00
Vol 2,64,500
Open Interest (OI) 81,250
Change in OI 43,000
Bid Price 175.75
Offer Price 187.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5050.00
197.70 -87.30 -30.63% 4753.30
Previous Close 285.00
Open 293.50
High 299.45
Low 196.00
Vol 12,500
Open Interest (OI) 5,750
Change in OI 4,000
Bid Price 1.20
Offer Price 205.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5000.00
219.00 -97.05 -30.71% 4732.00
Previous Close 316.05
Open 315.00
High 342.20
Low 215.95
Vol 1,42,250
Open Interest (OI) 77,000
Change in OI 45,500
Bid Price 218.65
Offer Price 224.95
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5150.00
160.95 -80.60 -33.37% 4790.05
Previous Close 241.55
Open 242.80
High 267.85
Low 160.95
Vol 76,750
Open Interest (OI) 19,500
Change in OI 9,500
Bid Price 147.80
Offer Price 162.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5700.00
47.50 -24.00 -33.57% 4903.50
Previous Close 71.50
Open 90.00
High 98.40
Low 47.05
Vol 25,000
Open Interest (OI) 8,000
Change in OI 5,500
Bid Price 42.05
Offer Price 60.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5200.00
144.00 -73.75 -33.87% 4807.00
Previous Close 217.75
Open 217.30
High 245.00
Low 143.60
Vol 3,68,500
Open Interest (OI) 1,04,500
Change in OI 63,250
Bid Price 143.00
Offer Price 146.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5800.00
38.00 -19.85 -34.31% 4913.00
Previous Close 57.85
Open 70.00
High 70.25
Low 38.00
Vol 10,750
Open Interest (OI) 4,000
Change in OI 3,250
Bid Price 37.00
Offer Price 45.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5400.00
94.00 -51.05 -35.19% 4857.00
Previous Close 145.05
Open 144.55
High 166.50
Low 91.50
Vol 1,37,250
Open Interest (OI) 39,750
Change in OI 26,500
Bid Price 91.10
Offer Price 96.30
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5600.00
60.00 -33.75 -36.00% 4891.00
Previous Close 93.75
Open 87.15
High 110.00
Low 55.45
Vol 87,500
Open Interest (OI) 21,250
Change in OI 12,500
Bid Price 57.40
Offer Price 71.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5500.00
75.00 -43.05 -36.47% 4876.00
Previous Close 118.05
Open 116.95
High 135.00
Low 72.60
Vol 3,64,750
Open Interest (OI) 94,000
Change in OI 58,500
Bid Price 73.00
Offer Price 78.35
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5300.00
105.05 -75.20 -41.72% 4845.95
Previous Close 180.25
Open 185.00
High 199.95
Low 97.30
Vol 2,34,000
Open Interest (OI) 62,750
Change in OI 30,750
Bid Price 105.00
Offer Price 115.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE5150.00
354.95 -418.75 -54.12% 4596.05
Previous Close 773.70
Open 308.00
High 354.95
Low 282.00
Vol 3,000
Open Interest (OI) 1,750
Change in OI 0
Bid Price 0.50
Offer Price 414.80
Bid Quantity 5,750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4850.00
188.90 -361.55 -65.68% 4762.10
Previous Close 550.45
Open 188.90
High 188.90
Low 188.90
Vol 250
Open Interest (OI) 0
Change in OI 0
Bid Price 167.35
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