Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
4888.65
Change Change %
-53.30 -1.08%

Updated:30 Oct, 2020, 15:59 PM IST

BSE
4887.95
Change Change %
-54.50 -1.10%

Updated:30 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE4850.00
235.00 45.95 24.31% 4653.65
Previous Close 189.05
Open 247.15
High 247.15
Low 235.00
Vol 625
Open Interest (OI) 500
Change in OI 0
Bid Price 197.40
Offer Price 243.95
Bid Quantity 625
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4300.00
29.95 3.95 15.19% 4858.70
Previous Close 26.00
Open 26.00
High 32.80
Low 26.00
Vol 7,625
Open Interest (OI) 11,500
Change in OI 2,250
Bid Price 21.10
Offer Price 30.00
Bid Quantity 125
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4100.00
19.75 1.45 7.92% 4868.90
Previous Close 18.30
Open 18.30
High 19.75
Low 12.05
Vol 1,625
Open Interest (OI) 2,625
Change in OI -125
Bid Price 11.00
Offer Price 19.75
Bid Quantity 125
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE5050.00
297.50 17.45 6.23% 4591.15
Previous Close 280.05
Open 268.00
High 297.50
Low 268.00
Vol 2,000
Open Interest (OI) 7,625
Change in OI -125
Bid Price 258.60
Offer Price 300.95
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4850.00
181.00 9.95 5.82% 4707.65
Previous Close 171.05
Open 173.55
High 189.55
Low 165.75
Vol 8,875
Open Interest (OI) 4,250
Change in OI 2,500
Bid Price 176.45
Offer Price 182.30
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4950.00
234.55 12.70 5.72% 4654.10
Previous Close 221.85
Open 226.90
High 242.00
Low 207.90
Vol 13,375
Open Interest (OI) 5,625
Change in OI 1,375
Bid Price 222.00
Offer Price 235.20
Bid Quantity 875
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4600.00
84.90 4.35 5.40% 4803.75
Previous Close 80.55
Open 66.35
High 90.45
Low 66.35
Vol 49,875
Open Interest (OI) 31,125
Change in OI 9,875
Bid Price 75.00
Offer Price 85.00
Bid Quantity 250
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4900.00
204.60 9.90 5.08% 4684.05
Previous Close 194.70
Open 184.50
High 217.00
Low 182.85
Vol 84,500
Open Interest (OI) 43,875
Change in OI -8,125
Bid Price 198.00
Offer Price 204.50
Bid Quantity 125
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4500.00
60.80 2.90 5.01% 4827.85
Previous Close 57.90
Open 56.95
High 66.85
Low 55.00
Vol 71,625
Open Interest (OI) 95,125
Change in OI 7,875
Bid Price 57.65
Offer Price 60.75
Bid Quantity 125
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4650.00
98.10 4.10 4.36% 4790.55
Previous Close 94.00
Open 94.00
High 100.30
Low 94.00
Vol 875
Open Interest (OI) 500
Change in OI 0
Bid Price 78.45
Offer Price 100.00
Bid Quantity 125
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4800.00
154.00 4.95 3.32% 4734.65
Previous Close 149.05
Open 173.50
High 173.50
Low 141.00
Vol 87,500
Open Interest (OI) 80,500
Change in OI 18,250
Bid Price 153.70
Offer Price 157.30
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4750.00
134.75 3.35 2.55% 4753.90
Previous Close 131.40
Open 130.50
High 141.20
Low 126.70
Vol 5,875
Open Interest (OI) 7,875
Change in OI 3,625
Bid Price 131.05
Offer Price 136.20
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE5100.00
322.50 6.15 1.94% 4566.15
Previous Close 316.35
Open 319.95
High 331.30
Low 299.60
Vol 4,250
Open Interest (OI) 23,250
Change in OI -2,250
Bid Price 298.75
Offer Price 334.10
Bid Quantity 375
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4700.00
114.00 2.05 1.83% 4774.65
Previous Close 111.95
Open 109.40
High 123.00
Low 103.70
Vol 57,250
Open Interest (OI) 35,375
Change in OI 8,125
Bid Price 109.35
Offer Price 117.90
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4400.00
40.00 0.60 1.52% 4848.65
Previous Close 39.40
Open 39.30
High 45.95
Low 37.00
Vol 15,125
Open Interest (OI) 18,500
Change in OI 2,500
Bid Price 33.05
Offer Price 41.30
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE5200.00
336.00 0.00 0.00% 4552.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,250
Change in OI 0
Bid Price 252.20
Offer Price 406.70
Bid Quantity 250
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE5300.00
450.00 0.00 0.00% 4438.65
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 403.10
Offer Price 488.30
Bid Quantity 250
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE5500.00
600.00 0.00 0.00% 4288.65
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 427.75
Offer Price 710.70
Bid Quantity 2,875
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE6000.00
980.00 0.00 0.00% 3908.65
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 887.95
Offer Price 1207.10
Bid Quantity 2,875
Offer Quantity 2,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE5400.00
456.35 0.00 0.00% 4432.30
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 426.35
Offer Price 625.20
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5850.00
6.50 0.00 0.00% 4882.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 12.05
Offer Price 29.90
Bid Quantity 250
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE5150.00
302.00 0.00 0.00% 4586.65
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 200.10
Offer Price 377.15
Bid Quantity 500
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE4500.00
520.00 0.00 0.00% 4368.65
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 335.60
Offer Price 529.70
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE4600.00
510.00 0.00 0.00% 4378.65
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 357.30
Offer Price 394.30
Bid Quantity 250
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE5000.00
241.90 -6.05 -2.44% 4646.75
Previous Close 247.95
Open 235.45
High 275.10
Low 233.55
Vol 35,000
Open Interest (OI) 76,125
Change in OI -5,125
Bid Price 256.00
Offer Price 264.85
Bid Quantity 125
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4200.00
18.00 -2.60 -12.62% 4870.65
Previous Close 20.60
Open 18.00
High 22.50
Low 15.00
Vol 2,000
Open Interest (OI) 2,875
Change in OI 125
Bid Price 15.05
Offer Price 20.95
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE4900.00
210.00 -30.70 -12.75% 4678.65
Previous Close 240.70
Open 250.95
High 250.95
Low 201.00
Vol 32,875
Open Interest (OI) 21,750
Change in OI 11,500
Bid Price 210.50
Offer Price 211.95
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5000.00
170.00 -27.80 -14.05% 4718.65
Previous Close 197.80
Open 200.05
High 207.00
Low 160.00
Vol 1,42,375
Open Interest (OI) 1,15,125
Change in OI 8,625
Bid Price 165.35
Offer Price 169.95
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE4950.00
184.70 -32.65 -15.02% 4703.95
Previous Close 217.35
Open 216.00
High 220.45
Low 179.25
Vol 24,500
Open Interest (OI) 8,000
Change in OI 6,500
Bid Price 186.00
Offer Price 189.80
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5250.00
93.75 -19.05 -16.89% 4794.90
Previous Close 112.80
Open 111.00
High 111.00
Low 86.40
Vol 7,875
Open Interest (OI) 11,875
Change in OI 1,625
Bid Price 56.55
Offer Price 94.95
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5100.00
132.00 -28.20 -17.60% 4756.65
Previous Close 160.20
Open 163.30
High 164.95
Low 125.25
Vol 99,500
Open Interest (OI) 1,04,375
Change in OI 6,125
Bid Price 132.05
Offer Price 134.95
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5200.00
103.00 -23.15 -18.35% 4785.65
Previous Close 126.15
Open 118.85
High 130.20
Low 98.00
Vol 93,500
Open Interest (OI) 1,03,500
Change in OI 1,000
Bid Price 100.50
Offer Price 107.15
Bid Quantity 125
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5350.00
70.85 -16.15 -18.56% 4817.80
Previous Close 87.00
Open 99.70
High 99.75
Low 68.00
Vol 2,000
Open Interest (OI) 3,375
Change in OI -625
Bid Price 42.75
Offer Price 70.80
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5050.00
146.25 -33.75 -18.75% 4742.40
Previous Close 180.00
Open 213.50
High 213.50
Low 142.00
Vol 18,250
Open Interest (OI) 11,375
Change in OI 1,875
Bid Price 146.40
Offer Price 150.40
Bid Quantity 250
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5150.00
115.70 -27.90 -19.43% 4772.95
Previous Close 143.60
Open 145.00
High 149.85
Low 111.05
Vol 16,000
Open Interest (OI) 24,000
Change in OI 750
Bid Price 115.70
Offer Price 119.95
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5300.00
80.00 -20.45 -20.36% 4808.65
Previous Close 100.45
Open 102.05
High 102.05
Low 76.50
Vol 80,875
Open Interest (OI) 64,500
Change in OI 4,250
Bid Price 80.00
Offer Price 83.40
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5400.00
60.50 -17.40 -22.34% 4828.15
Previous Close 77.90
Open 75.00
High 77.60
Low 57.80
Vol 61,250
Open Interest (OI) 41,625
Change in OI 375
Bid Price 60.10
Offer Price 62.10
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5500.00
46.70 -14.30 -23.44% 4841.95
Previous Close 61.00
Open 66.00
High 66.00
Low 43.55
Vol 1,08,750
Open Interest (OI) 96,250
Change in OI -1,000
Bid Price 46.05
Offer Price 47.80
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5600.00
36.00 -11.35 -23.97% 4852.65
Previous Close 47.35
Open 49.00
High 49.00
Low 33.55
Vol 27,500
Open Interest (OI) 26,250
Change in OI 1,250
Bid Price 34.25
Offer Price 37.95
Bid Quantity 125
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE6100.00
10.80 -3.70 -25.52% 4877.85
Previous Close 14.50
Open 14.50
High 14.50
Low 10.00
Vol 5,000
Open Interest (OI) 9,000
Change in OI -500
Bid Price 11.00
Offer Price 12.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5800.00
21.00 -7.50 -26.32% 4867.65
Previous Close 28.50
Open 28.50
High 28.50
Low 18.10
Vol 15,375
Open Interest (OI) 11,625
Change in OI 3,625
Bid Price 20.05
Offer Price 21.00
Bid Quantity 125
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5700.00
26.95 -10.15 -27.36% 4861.70
Previous Close 37.10
Open 26.75
High 32.40
Low 24.95
Vol 19,375
Open Interest (OI) 16,250
Change in OI 3,250
Bid Price 25.30
Offer Price 28.50
Bid Quantity 125
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE6000.00
13.75 -5.25 -27.63% 4874.90
Previous Close 19.00
Open 20.05
High 20.05
Low 10.45
Vol 1,12,250
Open Interest (OI) 94,625
Change in OI -125
Bid Price 13.45
Offer Price 14.25
Bid Quantity 125
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5750.00
23.85 -9.40 -28.27% 4864.80
Previous Close 33.25
Open 20.30
High 23.85
Low 19.55
Vol 875
Open Interest (OI) 6,500
Change in OI 500
Bid Price 19.05
Offer Price 34.45
Bid Quantity 125
Offer Quantity 2,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5900.00
16.40 -6.60 -28.70% 4872.25
Previous Close 23.00
Open 22.00
High 22.00
Low 12.30
Vol 3,375
Open Interest (OI) 2,500
Change in OI 1,250
Bid Price 13.15
Offer Price 17.95
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE4800.00
259.40 -130.60 -33.49% 4629.25
Previous Close 390.00
Open 255.00
High 260.25
Low 254.00
Vol 3,125
Open Interest (OI) 3,500
Change in OI 0
Bid Price 257.85
Offer Price 263.95
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4000.00
5.05 -5.45 -51.90% 4883.60
Previous Close 10.50
Open 9.00
High 9.00
Low 5.05
Vol 375
Open Interest (OI) 1,625
Change in OI 0
Bid Price 6.05
Offer Price 10.00
Bid Quantity 125
Offer Quantity 1,000

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