Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
5132.00
Change Change %
-201.35 -3.78%

Updated:21 Sep, 2020, 15:19 PM IST

BSE
5129.50
Change Change %
-197.20 -3.70%

Updated:21 Sep, 2020, 15:20 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
CE6000.00
6.10 5.80 1933.33% 5125.90
Previous Close 0.30
Open 8.00
High 17.00
Low 5.95
Vol 2,28,750
Open Interest (OI) 65,500
Change in OI 0
Bid Price 6.25
Offer Price 6.75
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
CE3800.00
1550.00 900.00 138.46% 3582.00
Previous Close 650.00
Open 1550.00
High 1550.00
Low 1550.00
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 1211.35
Offer Price 1600.70
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
CE3600.00
1800.00 970.00 116.87% 3332.00
Previous Close 830.00
Open 1800.00
High 1800.00
Low 1800.00
Vol 250
Open Interest (OI) 0
Change in OI 0
Bid Price 1300.80
Offer Price 1810.35
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
CE3700.00
1550.00 815.00 110.88% 3582.00
Previous Close 735.00
Open 1550.00
High 1550.00
Low 1550.00
Vol 500
Open Interest (OI) 500
Change in OI 0
Bid Price 1285.95
Offer Price 1714.60
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
PE3700.00
2.00 1.00 100.00% 5130.00
Previous Close 1.00
Open 2.00
High 2.00
Low 2.00
Vol 500
Open Interest (OI) 500
Change in OI 0
Bid Price 0.15
Offer Price 2.00
Bid Quantity 5,000
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
PE5350.00
255.60 96.40 60.55% 4876.40
Previous Close 159.20
Open 154.55
High 255.60
Low 80.30
Vol 1,92,250
Open Interest (OI) 10,500
Change in OI -5,000
Bid Price 245.25
Offer Price 258.30
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
PE5300.00
212.00 77.75 57.91% 4920.00
Previous Close 134.25
Open 109.35
High 218.00
Low 62.00
Vol 16,21,750
Open Interest (OI) 55,000
Change in OI -15,000
Bid Price 210.40
Offer Price 215.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
PE5250.00
173.90 62.30 55.82% 4958.10
Previous Close 111.60
Open 76.95
High 182.00
Low 53.40
Vol 5,83,500
Open Interest (OI) 21,500
Change in OI 1,250
Bid Price 173.45
Offer Price 176.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
PE5200.00
140.00 47.60 51.52% 4992.00
Previous Close 92.40
Open 70.05
High 149.00
Low 46.90
Vol 35,61,250
Open Interest (OI) 1,13,000
Change in OI -24,000
Bid Price 139.80
Offer Price 141.95
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
PE5500.00
360.00 115.70 47.36% 4772.00
Previous Close 244.30
Open 244.30
High 371.60
Low 155.95
Vol 78,000
Open Interest (OI) 11,500
Change in OI -750
Bid Price 380.15
Offer Price 389.05
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
PE5400.00
272.70 84.20 44.67% 4859.30
Previous Close 188.50
Open 143.90
High 292.35
Low 105.10
Vol 5,00,500
Open Interest (OI) 26,750
Change in OI -750
Bid Price 288.95
Offer Price 296.25
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
PE5150.00
108.80 33.40 44.30% 5023.20
Previous Close 75.40
Open 75.75
High 119.90
Low 36.00
Vol 3,78,500
Open Interest (OI) 11,250
Change in OI 1,250
Bid Price 109.85
Offer Price 113.75
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
PE5450.00
302.85 92.90 44.25% 4829.15
Previous Close 209.95
Open 170.70
High 303.10
Low 130.00
Vol 8,000
Open Interest (OI) 1,500
Change in OI 750
Bid Price 330.10
Offer Price 377.60
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
PE5100.00
85.35 22.75 36.34% 5046.65
Previous Close 62.60
Open 50.05
High 98.50
Low 31.05
Vol 24,59,750
Open Interest (OI) 1,30,000
Change in OI 1,500
Bid Price 84.60
Offer Price 85.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
PE5050.00
63.25 12.50 24.63% 5068.75
Previous Close 50.75
Open 42.00
High 79.60
Low 23.55
Vol 2,26,000
Open Interest (OI) 30,750
Change in OI 10,250
Bid Price 64.70
Offer Price 69.30
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
PE5000.00
47.70 6.15 14.80% 5084.30
Previous Close 41.55
Open 54.15
High 62.40
Low 21.05
Vol 36,50,000
Open Interest (OI) 2,28,750
Change in OI -1,21,250
Bid Price 47.75
Offer Price 48.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
PE4950.00
36.05 3.55 10.92% 5095.95
Previous Close 32.50
Open 19.55
High 49.45
Low 19.55
Vol 2,18,250
Open Interest (OI) 25,500
Change in OI -2,250
Bid Price 34.45
Offer Price 36.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
CE4350.00
1022.90 12.90 1.28% 4109.10
Previous Close 1010.00
Open 1045.65
High 1050.15
Low 1022.90
Vol 1,250
Open Interest (OI) 4,750
Change in OI 0
Bid Price 705.60
Offer Price 983.10
Bid Quantity 500
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
CE3900.00
560.00 0.00 0.00% 4572.00
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 1097.60
Offer Price 1456.85
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
CE4000.00
791.10 0.00 0.00% 4340.90
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 1127.80
Offer Price 1240.05
Bid Quantity 250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
CE4150.00
640.00 0.00 0.00% 4492.00
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 893.30
Offer Price 1175.50
Bid Quantity 250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
PE3950.00
2.00 0.00 0.00% 5130.00
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 0.15
Offer Price 0.00
Bid Quantity 10,250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
CE4250.00
376.30 0.00 0.00% 4755.70
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 804.65
Offer Price 1168.20
Bid Quantity 500
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
CE4200.00
1178.80 0.00 0.00% 3953.20
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 849.00
Offer Price 1320.20
Bid Quantity 500
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
CE4050.00
460.00 0.00 0.00% 4672.00
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 997.60
Offer Price 1282.20
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
CE4100.00
299.70 0.00 0.00% 4832.30
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 947.50
Offer Price 1447.35
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
PE4900.00
26.25 -0.70 -2.60% 5105.75
Previous Close 26.95
Open 25.00
High 38.20
Low 12.05
Vol 14,46,500
Open Interest (OI) 1,12,250
Change in OI -2,250
Bid Price 26.10
Offer Price 26.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
PE4850.00
18.55 -2.40 -11.46% 5113.45
Previous Close 20.95
Open 20.00
High 28.00
Low 12.00
Vol 1,25,000
Open Interest (OI) 34,750
Change in OI -2,750
Bid Price 12.95
Offer Price 20.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
CE4750.00
516.60 -67.50 -11.56% 4615.40
Previous Close 584.10
Open 600.70
High 710.00
Low 480.60
Vol 3,000
Open Interest (OI) 16,750
Change in OI -1,000
Bid Price 385.95
Offer Price 411.10
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
PE4700.00
9.25 -1.40 -13.15% 5122.75
Previous Close 10.65
Open 8.00
High 13.35
Low 4.95
Vol 4,95,000
Open Interest (OI) 1,38,000
Change in OI -37,500
Bid Price 9.20
Offer Price 9.70
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
CE4450.00
780.00 -125.00 -13.81% 4352.00
Previous Close 905.00
Open 899.80
High 899.80
Low 780.00
Vol 500
Open Interest (OI) 11,250
Change in OI -250
Bid Price 682.80
Offer Price 702.50
Bid Quantity 2,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
CE4550.00
722.00 -120.05 -14.26% 4410.00
Previous Close 842.05
Open 711.65
High 722.00
Low 711.65
Vol 500
Open Interest (OI) 14,000
Change in OI 250
Bid Price 576.80
Offer Price 604.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
PE4800.00
14.25 -2.45 -14.67% 5117.75
Previous Close 16.70
Open 19.70
High 23.80
Low 7.15
Vol 9,31,500
Open Interest (OI) 1,48,750
Change in OI -39,250
Bid Price 14.15
Offer Price 15.35
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
CE4400.00
777.95 -156.05 -16.71% 4354.05
Previous Close 934.00
Open 948.40
High 948.40
Low 759.65
Vol 2,000
Open Interest (OI) 18,500
Change in OI -750
Bid Price 729.70
Offer Price 765.45
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
CE4300.00
870.00 -195.00 -18.31% 4262.00
Previous Close 1065.00
Open 935.00
High 1052.00
Low 865.00
Vol 2,500
Open Interest (OI) 5,750
Change in OI -1,500
Bid Price 829.65
Offer Price 888.00
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
PE4150.00
2.45 -0.55 -18.33% 5129.55
Previous Close 3.00
Open 2.45
High 2.45
Low 2.45
Vol 250
Open Interest (OI) 6,250
Change in OI -250
Bid Price 0.70
Offer Price 1.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
PE4750.00
11.00 -2.70 -19.71% 5121.00
Previous Close 13.70
Open 10.70
High 17.00
Low 7.00
Vol 81,000
Open Interest (OI) 25,750
Change in OI -12,500
Bid Price 7.90
Offer Price 13.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
CE4600.00
557.40 -165.70 -22.92% 4574.60
Previous Close 723.10
Open 711.65
High 893.65
Low 546.25
Vol 20,500
Open Interest (OI) 36,750
Change in OI -4,500
Bid Price 531.85
Offer Price 553.20
Bid Quantity 250
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
CE5700.00
16.00 -4.80 -23.08% 5116.00
Previous Close 20.80
Open 35.85
High 80.00
Low 14.60
Vol 18,00,000
Open Interest (OI) 1,76,250
Change in OI 0
Bid Price 15.50
Offer Price 16.00
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
CE4650.00
530.00 -159.70 -23.15% 4602.00
Previous Close 689.70
Open 704.85
High 704.85
Low 530.00
Vol 6,500
Open Interest (OI) 24,750
Change in OI -4,250
Bid Price 487.70
Offer Price 499.85
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
CE4500.00
644.70 -200.35 -23.71% 4487.30
Previous Close 845.05
Open 791.30
High 990.00
Low 644.70
Vol 11,250
Open Interest (OI) 45,000
Change in OI -3,500
Bid Price 633.75
Offer Price 650.95
Bid Quantity 2,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
CE4850.00
364.00 -128.85 -26.14% 4768.00
Previous Close 492.85
Open 411.00
High 470.60
Low 364.00
Vol 2,000
Open Interest (OI) 41,250
Change in OI 0
Bid Price 295.45
Offer Price 314.55
Bid Quantity 1,250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
CE4700.00
465.65 -179.00 -27.77% 4666.35
Previous Close 644.65
Open 780.60
High 785.15
Low 455.00
Vol 17,500
Open Interest (OI) 49,250
Change in OI -4,500
Bid Price 450.00
Offer Price 455.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
PE4650.00
6.50 -2.75 -29.73% 5125.50
Previous Close 9.25
Open 6.25
High 8.00
Low 4.60
Vol 47,000
Open Interest (OI) 34,250
Change in OI -6,250
Bid Price 5.15
Offer Price 7.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
CE5750.00
11.50 -5.05 -30.51% 5120.50
Previous Close 16.55
Open 22.80
High 56.00
Low 11.50
Vol 3,09,250
Open Interest (OI) 40,500
Change in OI 0
Bid Price 11.55
Offer Price 12.90
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
PE4500.00
3.65 -1.95 -34.82% 5128.35
Previous Close 5.60
Open 5.95
High 6.00
Low 3.00
Vol 2,27,250
Open Interest (OI) 1,41,500
Change in OI -9,250
Bid Price 3.65
Offer Price 4.20
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
CE4800.00
355.00 -202.30 -36.30% 4777.00
Previous Close 557.30
Open 634.00
High 696.70
Low 350.50
Vol 19,250
Open Interest (OI) 63,000
Change in OI -6,750
Bid Price 344.90
Offer Price 359.85
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
PE4550.00
3.95 -2.35 -37.30% 5128.05
Previous Close 6.30
Open 5.50
High 7.15
Low 3.30
Vol 31,500
Open Interest (OI) 42,000
Change in OI -5,500
Bid Price 3.80
Offer Price 3.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
CE4900.00
262.00 -181.75 -40.96% 4870.00
Previous Close 443.75
Open 581.00
High 596.15
Low 260.05
Vol 19,750
Open Interest (OI) 46,250
Change in OI -6,750
Bid Price 258.70
Offer Price 273.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
PE4400.00
3.00 -2.20 -42.31% 5129.00
Previous Close 5.20
Open 5.20
High 5.20
Low 2.30
Vol 1,03,000
Open Interest (OI) 50,750
Change in OI -37,750
Bid Price 2.55
Offer Price 2.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
PE4000.00
1.35 -1.00 -42.55% 5130.65
Previous Close 2.35
Open 1.55
High 2.05
Low 0.60
Vol 40,500
Open Interest (OI) 44,250
Change in OI -13,500
Bid Price 1.10
Offer Price 1.55
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
CE5900.00
7.50 -5.80 -43.61% 5124.50
Previous Close 13.30
Open 13.00
High 21.00
Low 7.00
Vol 76,000
Open Interest (OI) 30,000
Change in OI 0
Bid Price 5.25
Offer Price 9.40
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
CE4950.00
233.35 -184.10 -44.10% 4898.65
Previous Close 417.45
Open 483.85
High 483.85
Low 233.35
Vol 4,000
Open Interest (OI) 7,750
Change in OI -1,750
Bid Price 222.10
Offer Price 234.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
PE4450.00
2.65 -2.10 -44.21% 5129.35
Previous Close 4.75
Open 4.40
High 5.00
Low 2.15
Vol 52,250
Open Interest (OI) 30,000
Change in OI -4,500
Bid Price 2.85
Offer Price 3.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
PE4350.00
2.65 -2.20 -45.36% 5129.35
Previous Close 4.85
Open 4.00
High 4.00
Low 1.90
Vol 18,250
Open Interest (OI) 8,500
Change in OI -4,250
Bid Price 1.75
Offer Price 2.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
PE4600.00
4.25 -3.75 -46.88% 5127.75
Previous Close 8.00
Open 6.50
High 8.50
Low 3.75
Vol 2,24,500
Open Interest (OI) 1,28,000
Change in OI -13,750
Bid Price 4.30
Offer Price 5.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
PE4250.00
1.90 -1.70 -47.22% 5130.10
Previous Close 3.60
Open 1.35
High 2.50
Low 1.30
Vol 4,500
Open Interest (OI) 7,250
Change in OI -2,250
Bid Price 1.00
Offer Price 2.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
PE4200.00
1.60 -1.55 -49.21% 5130.40
Previous Close 3.15
Open 3.00
High 3.00
Low 1.30
Vol 52,000
Open Interest (OI) 46,250
Change in OI -9,500
Bid Price 1.50
Offer Price 1.70
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
CE5000.00
190.00 -185.30 -49.37% 4942.00
Previous Close 375.30
Open 356.00
High 520.00
Low 187.95
Vol 1,83,250
Open Interest (OI) 81,250
Change in OI -51,250
Bid Price 186.75
Offer Price 192.75
Bid Quantity 250
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
CE5800.00
10.00 -10.15 -50.37% 5122.00
Previous Close 20.15
Open 13.95
High 30.00
Low 10.00
Vol 1,82,500
Open Interest (OI) 33,750
Change in OI 0
Bid Price 10.00
Offer Price 12.85
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
CE5850.00
8.70 -8.90 -50.57% 5123.30
Previous Close 17.60
Open 8.35
High 24.85
Low 8.35
Vol 64,000
Open Interest (OI) 15,500
Change in OI 0
Bid Price 8.80
Offer Price 9.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
CE5050.00
157.50 -177.60 -53.00% 4974.50
Previous Close 335.10
Open 423.35
High 461.40
Low 157.50
Vol 6,500
Open Interest (OI) 13,500
Change in OI 0
Bid Price 155.45
Offer Price 162.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
PE4100.00
1.30 -1.50 -53.57% 5130.70
Previous Close 2.80
Open 2.95
High 2.95
Low 1.30
Vol 53,750
Open Interest (OI) 19,000
Change in OI -2,000
Bid Price 1.35
Offer Price 2.00
Bid Quantity 250
Offer Quantity 1,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
PE4300.00
1.85 -2.35 -55.95% 5130.15
Previous Close 4.20
Open 2.80
High 3.35
Low 1.65
Vol 70,750
Open Interest (OI) 39,500
Change in OI -4,750
Bid Price 1.85
Offer Price 2.35
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
CE5150.00
104.35 -135.65 -56.52% 5027.65
Previous Close 240.00
Open 286.70
High 377.90
Low 104.35
Vol 6,750
Open Interest (OI) 1,500
Change in OI 1,250
Bid Price 103.40
Offer Price 109.10
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
CE5100.00
126.80 -164.95 -56.54% 5005.20
Previous Close 291.75
Open 322.10
High 430.00
Low 120.70
Vol 1,65,500
Open Interest (OI) 94,000
Change in OI -15,750
Bid Price 126.05
Offer Price 128.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
CE5200.00
86.65 -138.25 -61.47% 5045.35
Previous Close 224.90
Open 224.00
High 345.20
Low 84.05
Vol 10,76,000
Open Interest (OI) 1,34,000
Change in OI 42,250
Bid Price 85.25
Offer Price 86.30
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
CE5250.00
70.85 -135.60 -65.68% 5061.15
Previous Close 206.45
Open 190.00
High 300.00
Low 69.00
Vol 4,37,500
Open Interest (OI) 53,000
Change in OI 28,000
Bid Price 70.10
Offer Price 73.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
CE5650.00
19.15 -38.00 -66.49% 5112.85
Previous Close 57.15
Open 54.00
High 99.00
Low 18.00
Vol 18,72,250
Open Interest (OI) 2,14,750
Change in OI 36,750
Bid Price 18.75
Offer Price 19.15
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
CE5350.00
50.00 -99.60 -66.58% 5082.00
Previous Close 149.60
Open 153.30
High 239.05
Low 45.90
Vol 6,39,000
Open Interest (OI) 46,500
Change in OI 24,250
Bid Price 46.95
Offer Price 48.25
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
CE5300.00
57.25 -116.60 -67.07% 5074.75
Previous Close 173.85
Open 154.40
High 270.00
Low 55.45
Vol 26,38,500
Open Interest (OI) 1,99,500
Change in OI 23,250
Bid Price 56.65
Offer Price 57.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
CE5600.00
22.10 -45.55 -67.33% 5109.90
Previous Close 67.65
Open 70.00
High 115.40
Low 21.00
Vol 65,18,250
Open Interest (OI) 6,09,000
Change in OI 2,85,250
Bid Price 22.00
Offer Price 22.10
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
CE5500.00
29.70 -63.60 -68.17% 5102.30
Previous Close 93.30
Open 87.55
High 157.00
Low 28.10
Vol 55,51,000
Open Interest (OI) 4,80,500
Change in OI 1,27,500
Bid Price 29.30
Offer Price 29.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
CE5400.00
39.60 -89.80 -69.40% 5092.40
Previous Close 129.40
Open 122.20
High 208.00
Low 37.50
Vol 38,69,500
Open Interest (OI) 3,31,750
Change in OI -5,250
Bid Price 39.55
Offer Price 39.95
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
PE3900.00
0.70 -1.60 -69.57% 5131.30
Previous Close 2.30
Open 1.35
High 1.45
Low 0.35
Vol 4,750
Open Interest (OI) 5,250
Change in OI -1,500
Bid Price 0.45
Offer Price 1.00
Bid Quantity 500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
CE5450.00
33.85 -79.10 -70.03% 5098.15
Previous Close 112.95
Open 110.55
High 179.00
Low 32.95
Vol 9,74,000
Open Interest (OI) 56,750
Change in OI 29,750
Bid Price 33.50
Offer Price 34.35
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
CE5550.00
25.00 -58.95 -70.22% 5107.00
Previous Close 83.95
Open 69.20
High 135.00
Low 24.00
Vol 7,78,500
Open Interest (OI) 46,250
Change in OI 4,000
Bid Price 24.75
Offer Price 25.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
PE3800.00
0.35 -1.15 -76.67% 5131.65
Previous Close 1.50
Open 1.95
High 1.95
Low 0.35
Vol 5,000
Open Interest (OI) 6,000
Change in OI -250
Bid Price 0.35
Offer Price 0.75
Bid Quantity 2,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-09-2020
OPTSTK
PE3600.00
1.50 -6.50 -81.25% 5130.50
Previous Close 8.00
Open 1.50
High 1.50
Low 1.50
Vol 250
Open Interest (OI) 500
Change in OI 0
Bid Price 0.15
Offer Price 1.40
Bid Quantity 5,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE6000.00
75.00 66.55 787.57% 5057.00
Previous Close 8.45
Open 115.00
High 115.00
Low 75.00
Vol 37,500
Open Interest (OI) 18,000
Change in OI 0
Bid Price 71.05
Offer Price 76.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4400.00
1030.00 606.80 143.38% 4102.00
Previous Close 423.20
Open 1030.00
High 1030.00
Low 1030.00
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 704.60
Offer Price 958.75
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4300.00
1100.00 620.85 129.57% 4032.00
Previous Close 479.15
Open 1100.00
High 1100.00
Low 1100.00
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 788.40
Offer Price 1072.10
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4200.00
1200.00 660.20 122.30% 3932.00
Previous Close 539.80
Open 1200.00
High 1200.00
Low 1200.00
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 873.95
Offer Price 1190.95
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5700.00
123.10 66.60 117.88% 5008.90
Previous Close 56.50
Open 209.90
High 260.00
Low 111.30
Vol 30,750
Open Interest (OI) 10,250
Change in OI 0
Bid Price 104.75
Offer Price 128.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5900.00
97.75 49.60 103.01% 5034.25
Previous Close 48.15
Open 145.00
High 145.00
Low 95.45
Vol 4,500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 73.65
Offer Price 97.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5800.00
112.00 53.35 90.96% 5020.00
Previous Close 58.65
Open 115.00
High 170.00
Low 112.00
Vol 10,000
Open Interest (OI) 4,000
Change in OI 0
Bid Price 98.05
Offer Price 152.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4400.00
51.45 14.05 37.57% 5080.55
Previous Close 37.40
Open 36.50
High 51.45
Low 31.05
Vol 8,500
Open Interest (OI) 9,250
Change in OI 500
Bid Price 42.05
Offer Price 51.35
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4700.00
114.95 31.05 37.01% 5017.05
Previous Close 83.90
Open 65.00
High 114.95
Low 65.00
Vol 34,250
Open Interest (OI) 17,000
Change in OI 5,500
Bid Price 105.10
Offer Price 113.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4600.00
88.00 23.70 36.86% 5044.00
Previous Close 64.30
Open 60.05
High 88.00
Low 50.75
Vol 24,250
Open Interest (OI) 14,000
Change in OI 2,000
Bid Price 78.65
Offer Price 95.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5200.00
324.95 79.35 32.31% 4807.05
Previous Close 245.60
Open 197.20
High 324.95
Low 183.40
Vol 45,500
Open Interest (OI) 13,750
Change in OI 2,250
Bid Price 315.25
Offer Price 323.35
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4900.00
175.95 42.10 31.45% 4956.05
Previous Close 133.85
Open 106.10
High 189.95
Low 106.10
Vol 6,750
Open Interest (OI) 4,750
Change in OI 250
Bid Price 167.20
Offer Price 192.25
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4950.00
460.85 109.20 31.05% 4671.15
Previous Close 351.65
Open 460.85
High 460.85
Low 460.85
Vol 250
Open Interest (OI) 500
Change in OI -250
Bid Price 250.00
Offer Price 513.95
Bid Quantity 250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5300.00
378.60 86.95 29.81% 4753.40
Previous Close 291.65
Open 245.90
High 380.55
Low 235.00
Vol 70,250
Open Interest (OI) 13,750
Change in OI 3,000
Bid Price 378.60
Offer Price 384.35
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4500.00
65.00 14.70 29.22% 5067.00
Previous Close 50.30
Open 47.00
High 69.00
Low 45.95
Vol 17,250
Open Interest (OI) 7,500
Change in OI 1,000
Bid Price 59.15
Offer Price 66.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5100.00
266.80 56.40 26.81% 4865.20
Previous Close 210.40
Open 210.40
High 274.10
Low 170.00
Vol 22,250
Open Interest (OI) 9,250
Change in OI 3,500
Bid Price 257.75
Offer Price 269.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5000.00
214.30 44.30 26.06% 4917.70
Previous Close 170.00
Open 161.05
High 219.00
Low 130.00
Vol 2,04,750
Open Interest (OI) 52,000
Change in OI 10,250
Bid Price 212.05
Offer Price 217.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4750.00
729.05 129.70 21.64% 4402.95
Previous Close 599.35
Open 729.05
High 729.05
Low 729.05
Vol 250
Open Interest (OI) 750
Change in OI 250
Bid Price 332.90
Offer Price 671.25
Bid Quantity 5,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4800.00
131.05 22.20 20.40% 5000.95
Previous Close 108.85
Open 83.95
High 142.10
Low 83.95
Vol 57,750
Open Interest (OI) 25,750
Change in OI 13,500
Bid Price 133.50
Offer Price 139.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4300.00
33.25 4.50 15.65% 5098.75
Previous Close 28.75
Open 23.85
High 46.45
Low 23.85
Vol 3,250
Open Interest (OI) 10,000
Change in OI 1,250
Bid Price 33.45
Offer Price 36.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5500.00
451.00 51.00 12.75% 4681.00
Previous Close 400.00
Open 320.00
High 451.00
Low 320.00
Vol 4,500
Open Interest (OI) 4,750
Change in OI 2,250
Bid Price 495.10
Offer Price 517.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5100.00
473.70 26.00 5.81% 4658.30
Previous Close 447.70
Open 486.15
High 486.15
Low 473.70
Vol 500
Open Interest (OI) 7,500
Change in OI 0
Bid Price 322.90
Offer Price 348.30
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5150.00
486.95 15.80 3.35% 4645.05
Previous Close 471.15
Open 486.95
High 486.95
Low 486.95
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 226.25
Offer Price 322.15
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4450.00
45.75 0.50 1.10% 5086.25
Previous Close 45.25
Open 45.75
High 45.75
Low 45.75
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 25.00
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4650.00
904.50 0.00 0.00% 4227.50
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 420.20
Offer Price 610.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4850.00
349.15 0.00 0.00% 4782.85
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 216.05
Offer Price 516.10
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE3900.00
12.00 0.00 0.00% 5120.00
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 3.55
Offer Price 0.00
Bid Quantity 2,750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4350.00
80.00 0.00 0.00% 5052.00
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 31.05
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
CE4550.00
883.65 0.00 0.00% 4248.35
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 523.35
Offer Price 841.45
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4450.00
353.10 0.00 0.00% 4778.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 623.65
Offer Price 894.70
Bid Quantity 5,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4250.00
88.00 0.00 0.00% 5044.00
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 20.40
Offer Price 0.00
Bid Quantity 2,250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4200.00
23.05 0.00 0.00% 5108.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,750
Change in OI 0
Bid Price 16.30
Offer Price 0.00
Bid Quantity 2,250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4500.00
681.05 0.00 0.00% 4450.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,250
Change in OI 0
Bid Price 649.95
Offer Price 861.50
Bid Quantity 250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4100.00
732.00 0.00 0.00% 4400.00
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 956.35
Offer Price 1299.00
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
18.00 0.00 0.00% 5114.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,500
Change in OI 0
Bid Price 10.20
Offer Price 0.00
Bid Quantity 2,250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4000.00
14.30 -1.10 -7.14% 5117.70
Previous Close 15.40
Open 15.05
High 16.95
Low 13.05
Vol 13,750
Open Interest (OI) 17,250
Change in OI 2,000
Bid Price 13.95
Offer Price 15.25
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4600.00
680.00 -127.95 -15.84% 4452.00
Previous Close 807.95
Open 946.85
High 946.85
Low 665.40
Vol 3,250
Open Interest (OI) 11,750
Change in OI -250
Bid Price 631.45
Offer Price 665.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4700.00
583.45 -132.80 -18.54% 4548.55
Previous Close 716.25
Open 703.70
High 856.55
Low 546.70
Vol 7,500
Open Interest (OI) 14,750
Change in OI 250
Bid Price 558.80
Offer Price 582.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4800.00
504.90 -145.20 -22.34% 4627.10
Previous Close 650.10
Open 720.00
High 720.00
Low 504.90
Vol 6,250
Open Interest (OI) 7,250
Change in OI -1,000
Bid Price 481.40
Offer Price 508.70
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5250.00
314.00 -98.80 -23.93% 4818.00
Previous Close 412.80
Open 320.65
High 320.65
Low 314.00
Vol 500
Open Interest (OI) 500
Change in OI 250
Bid Price 258.20
Offer Price 268.10
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5000.00
380.00 -138.90 -26.77% 4752.00
Previous Close 518.90
Open 533.35
High 641.15
Low 380.00
Vol 54,250
Open Interest (OI) 23,500
Change in OI -8,250
Bid Price 371.05
Offer Price 388.25
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5200.00
290.05 -115.10 -28.41% 4841.95
Previous Close 405.15
Open 460.00
High 490.00
Low 289.95
Vol 48,750
Open Interest (OI) 26,500
Change in OI 5,500
Bid Price 282.25
Offer Price 286.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5550.00
165.85 -74.15 -30.90% 4966.15
Previous Close 240.00
Open 344.80
High 344.80
Low 115.70
Vol 7,500
Open Interest (OI) 3,000
Change in OI 750
Bid Price 158.40
Offer Price 165.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5300.00
245.00 -110.55 -31.09% 4887.00
Previous Close 355.55
Open 360.00
High 440.85
Low 245.00
Vol 89,750
Open Interest (OI) 32,750
Change in OI 500
Bid Price 241.60
Offer Price 247.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5400.00
212.00 -103.60 -32.83% 4920.00
Previous Close 315.60
Open 320.00
High 388.50
Low 209.00
Vol 1,22,250
Open Interest (OI) 44,500
Change in OI 11,500
Bid Price 207.95
Offer Price 210.05
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5500.00
177.20 -94.25 -34.72% 4954.80
Previous Close 271.45
Open 271.40
High 350.00
Low 177.20
Vol 2,25,500
Open Interest (OI) 83,000
Change in OI 26,000
Bid Price 175.30
Offer Price 178.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5600.00
150.95 -81.10 -34.95% 4981.05
Previous Close 232.05
Open 212.45
High 308.65
Low 150.05
Vol 1,28,750
Open Interest (OI) 59,500
Change in OI 11,750
Bid Price 145.20
Offer Price 150.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5650.00
139.15 -78.80 -36.16% 4992.85
Previous Close 217.95
Open 246.85
High 279.90
Low 139.15
Vol 41,500
Open Interest (OI) 17,750
Change in OI 1,250
Bid Price 129.40
Offer Price 139.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4900.00
441.75 -272.15 -38.12% 4690.25
Previous Close 713.90
Open 700.00
High 700.00
Low 441.75
Vol 2,000
Open Interest (OI) 2,250
Change in OI 750
Bid Price 421.75
Offer Price 473.30
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5600.00
500.00 -586.90 -54.00% 4632.00
Previous Close 1086.90
Open 500.00
High 500.00
Low 500.00
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 539.80
Offer Price 644.65
Bid Quantity 500
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5400.00
409.80 -507.30 -55.32% 4722.20
Previous Close 917.10
Open 370.75
High 421.70
Low 370.75
Vol 1,250
Open Interest (OI) 1,000
Change in OI 0
Bid Price 427.10
Offer Price 448.10
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5350.00
370.75 -505.30 -57.68% 4761.25
Previous Close 876.05
Open 370.75
High 370.75
Low 370.75
Vol 250
Open Interest (OI) 0
Change in OI 0
Bid Price 384.70
Offer Price 444.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5250.00
315.05 -481.00 -60.42% 4816.95
Previous Close 796.05
Open 314.30
High 315.05
Low 314.30
Vol 500
Open Interest (OI) 0
Change in OI 0
Bid Price 331.75
Offer Price 353.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5150.00
264.15 -454.45 -63.24% 4867.85
Previous Close 718.60
Open 263.30
High 264.15
Low 263.30
Vol 500
Open Interest (OI) 0
Change in OI 0
Bid Price 268.50
Offer Price 295.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5050.00
218.55 -425.60 -66.07% 4913.45
Previous Close 644.15
Open 218.55
High 218.55
Low 218.55
Vol 250
Open Interest (OI) 0
Change in OI 0
Bid Price 208.15
Offer Price 244.15
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5000.00
700.00 0.00 0.00% 4432.00
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 126.05
Offer Price 550.60
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