Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
4964.60
Change Change %
-53.65 -1.07%

Updated:26 Oct, 2020, 15:24 PM IST

BSE
4960.20
Change Change %
-55.70 -1.11%

Updated:26 Oct, 2020, 15:24 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4400.00
3.25 1.10 51.16% 4961.35
Previous Close 2.15
Open 3.00
High 3.25
Low 1.15
Vol 7,250
Open Interest (OI) 22,500
Change in OI -3,000
Bid Price 2.80
Offer Price 3.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4100.00
900.00 168.00 22.95% 4064.60
Previous Close 732.00
Open 900.00
High 900.00
Low 900.00
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 771.10
Offer Price 991.00
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5250.00
283.20 40.15 16.52% 4681.40
Previous Close 243.05
Open 296.60
High 296.60
Low 283.20
Vol 500
Open Interest (OI) 15,500
Change in OI 0
Bid Price 293.75
Offer Price 316.40
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5100.00
187.00 26.15 16.26% 4777.60
Previous Close 160.85
Open 160.00
High 193.00
Low 135.00
Vol 12,750
Open Interest (OI) 52,000
Change in OI -5,250
Bid Price 180.60
Offer Price 189.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5300.00
340.60 46.15 15.67% 4624.00
Previous Close 294.45
Open 316.30
High 340.60
Low 316.30
Vol 2,000
Open Interest (OI) 13,250
Change in OI -1,500
Bid Price 341.50
Offer Price 355.85
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5000.00
116.80 10.90 10.29% 4847.80
Previous Close 105.90
Open 108.35
High 127.00
Low 80.90
Vol 2,69,250
Open Interest (OI) 1,59,250
Change in OI 0
Bid Price 112.95
Offer Price 116.80
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4950.00
88.05 7.05 8.70% 4876.55
Previous Close 81.00
Open 79.15
High 100.20
Low 61.15
Vol 1,09,500
Open Interest (OI) 18,250
Change in OI -5,500
Bid Price 86.75
Offer Price 88.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5350.00
367.75 18.30 5.24% 4596.85
Previous Close 349.45
Open 317.45
High 367.75
Low 317.45
Vol 750
Open Interest (OI) 5,750
Change in OI 0
Bid Price 381.25
Offer Price 407.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5050.00
140.00 6.50 4.87% 4824.60
Previous Close 133.50
Open 134.80
High 146.00
Low 109.15
Vol 8,500
Open Interest (OI) 11,000
Change in OI 0
Bid Price 142.80
Offer Price 154.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5150.00
202.60 9.00 4.65% 4762.00
Previous Close 193.60
Open 201.80
High 215.00
Low 164.00
Vol 1,250
Open Interest (OI) 8,250
Change in OI 0
Bid Price 216.75
Offer Price 227.95
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5200.00
250.00 8.90 3.69% 4714.60
Previous Close 241.10
Open 234.95
High 266.55
Low 225.25
Vol 4,750
Open Interest (OI) 19,750
Change in OI -3,000
Bid Price 257.70
Offer Price 267.75
Bid Quantity 250
Offer Quantity 1,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4900.00
62.45 1.10 1.79% 4902.15
Previous Close 61.35
Open 60.05
High 74.25
Low 43.05
Vol 2,60,500
Open Interest (OI) 91,750
Change in OI -6,250
Bid Price 62.35
Offer Price 63.35
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5500.00
490.90 5.40 1.11% 4473.70
Previous Close 485.50
Open 490.90
High 490.90
Low 490.90
Vol 250
Open Interest (OI) 2,750
Change in OI 0
Bid Price 527.40
Offer Price 588.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4650.00
375.00 0.00 0.00% 4589.60
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 317.35
Offer Price 432.55
Bid Quantity 250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4650.00
80.00 0.00 0.00% 4884.60
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 8.65
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
CE4300.00
850.00 0.00 0.00% 4114.60
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 587.15
Offer Price 773.40
Bid Quantity 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% 4593.00
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 159.20
Offer Price 177.45
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE3900.00
1050.00 0.00 0.00% 3914.60
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 996.35
Offer Price 1219.00
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% 4963.25
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 0.25
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
PE5600.00
500.00 0.00 0.00% 4464.60
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 529.45
Offer Price 716.10
Bid Quantity 5,750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5950.00
36.20 0.00 0.00% 4928.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 0.55
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4000.00
1132.00 0.00 0.00% 3832.60
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 860.80
Offer Price 1103.50
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4350.00
16.50 0.00 0.00% 4948.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 0.25
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
CE4750.00
306.30 0.00 0.00% 4658.30
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 190.30
Offer Price 292.05
Bid Quantity 500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4400.00
760.00 0.00 0.00% 4204.60
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 491.45
Offer Price 653.85
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4150.00
23.70 0.00 0.00% 4940.90
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 0.00
Bid Quantity 5,250
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% 4080.95
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 359.25
Offer Price 528.70
Bid Quantity 250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4550.00
17.70 0.00 0.00% 4946.90
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 3.65
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
CE5850.00
49.65 0.00 0.00% 4914.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 1.25
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
CE4450.00
688.50 0.00 0.00% 4276.10
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 449.65
Offer Price 624.25
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% 4959.35
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 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
PE4250.00
6.80 0.00 0.00% 4957.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 0.15
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
CE4200.00
1200.00 0.00 0.00% 3764.60
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 681.85
Offer Price 852.50
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4500.00
560.00 0.00 0.00% 4404.60
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 397.85
Offer Price 491.25
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4100.00
2.00 0.00 0.00% 4962.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 0.50
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
CE4600.00
393.10 -11.90 -2.94% 4571.50
Previous Close 405.00
Open 455.00
High 455.00
Low 393.10
Vol 2,250
Open Interest (OI) 6,500
Change in OI 0
Bid Price 375.75
Offer Price 387.35
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4500.00
4.80 -0.15 -3.03% 4959.80
Previous Close 4.95
Open 4.95
High 5.25
Low 2.40
Vol 50,750
Open Interest (OI) 71,000
Change in OI -9,000
Bid Price 4.60
Offer Price 4.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4800.00
31.65 -2.40 -7.05% 4932.95
Previous Close 34.05
Open 29.15
High 42.50
Low 21.15
Vol 2,41,750
Open Interest (OI) 1,18,250
Change in OI -2,750
Bid Price 31.25
Offer Price 31.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4600.00
8.30 -0.75 -8.29% 4956.30
Previous Close 9.05
Open 6.10
High 10.50
Low 5.05
Vol 60,000
Open Interest (OI) 68,250
Change in OI -8,750
Bid Price 6.05
Offer Price 9.45
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4850.00
41.05 -5.65 -12.10% 4923.55
Previous Close 46.70
Open 46.00
High 53.55
Low 31.60
Vol 28,750
Open Interest (OI) 21,000
Change in OI 4,750
Bid Price 45.00
Offer Price 45.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4750.00
19.35 -3.35 -14.76% 4945.25
Previous Close 22.70
Open 22.65
High 29.00
Low 17.60
Vol 9,500
Open Interest (OI) 9,500
Change in OI 4,000
Bid Price 20.75
Offer Price 21.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4700.00
15.00 -3.00 -16.67% 4949.60
Previous Close 18.00
Open 13.05
High 22.00
Low 10.75
Vol 1,16,000
Open Interest (OI) 1,06,000
Change in OI -5,750
Bid Price 14.90
Offer Price 15.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4200.00
2.00 -0.40 -16.67% 4962.60
Previous Close 2.40
Open 0.20
High 2.00
Low 0.20
Vol 500
Open Interest (OI) 5,750
Change in OI -250
Bid Price 0.50
Offer Price 2.00
Bid Quantity 750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4700.00
290.00 -58.75 -16.85% 4674.60
Previous Close 348.75
Open 371.55
High 371.55
Low 290.00
Vol 3,500
Open Interest (OI) 8,250
Change in OI -250
Bid Price 279.80
Offer Price 292.60
Bid Quantity 1,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4950.00
128.15 -28.85 -18.38% 4836.45
Previous Close 157.00
Open 149.00
High 149.00
Low 115.90
Vol 2,750
Open Interest (OI) 13,250
Change in OI -750
Bid Price 110.00
Offer Price 118.10
Bid Quantity 250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5900.00
3.50 -0.80 -18.60% 4961.10
Previous Close 4.30
Open 3.00
High 3.50
Low 2.50
Vol 7,250
Open Interest (OI) 21,750
Change in OI -3,750
Bid Price 2.10
Offer Price 3.50
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5400.00
401.95 -101.75 -20.20% 4562.65
Previous Close 503.70
Open 401.95
High 401.95
Low 401.95
Vol 250
Open Interest (OI) 3,250
Change in OI 0
Bid Price 431.60
Offer Price 498.60
Bid Quantity 500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4800.00
207.00 -52.75 -20.31% 4757.60
Previous Close 259.75
Open 286.25
High 286.25
Low 207.00
Vol 3,000
Open Interest (OI) 9,750
Change in OI -250
Bid Price 197.90
Offer Price 207.80
Bid Quantity 500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5700.00
4.90 -1.25 -20.33% 4959.70
Previous Close 6.15
Open 5.70
High 6.15
Low 4.40
Vol 28,750
Open Interest (OI) 61,000
Change in OI -4,500
Bid Price 4.75
Offer Price 4.95
Bid Quantity 2,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4900.00
145.00 -45.90 -24.04% 4819.60
Previous Close 190.90
Open 165.00
High 205.00
Low 138.75
Vol 13,250
Open Interest (OI) 18,750
Change in OI -750
Bid Price 130.60
Offer Price 143.40
Bid Quantity 250
Offer Quantity 1,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE6000.00
2.35 -1.00 -29.85% 4962.25
Previous Close 3.35
Open 3.00
High 3.05
Low 1.90
Vol 43,250
Open Interest (OI) 1,77,750
Change in OI -17,500
Bid Price 2.25
Offer Price 2.35
Bid Quantity 250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE6050.00
1.75 -0.75 -30.00% 4962.85
Previous Close 2.50
Open 1.75
High 1.75
Low 1.75
Vol 500
Open Interest (OI) 1,250
Change in OI -500
Bid Price 0.80
Offer Price 3.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5000.00
91.50 -41.75 -31.33% 4873.10
Previous Close 133.25
Open 111.00
High 150.00
Low 88.10
Vol 2,71,500
Open Interest (OI) 2,22,750
Change in OI 16,250
Bid Price 91.50
Offer Price 92.10
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5050.00
73.35 -37.25 -33.68% 4891.25
Previous Close 110.60
Open 101.05
High 124.95
Low 67.75
Vol 1,13,500
Open Interest (OI) 40,500
Change in OI 2,000
Bid Price 72.10
Offer Price 73.30
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5600.00
6.50 -3.40 -34.34% 4958.10
Previous Close 9.90
Open 10.00
High 11.00
Low 6.50
Vol 52,500
Open Interest (OI) 89,250
Change in OI -8,500
Bid Price 6.35
Offer Price 6.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5500.00
9.80 -5.15 -34.45% 4954.80
Previous Close 14.95
Open 11.35
High 16.00
Low 9.00
Vol 2,12,250
Open Interest (OI) 2,11,750
Change in OI 4,250
Bid Price 9.70
Offer Price 9.80
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5100.00
58.00 -32.65 -36.02% 4906.60
Previous Close 90.65
Open 81.00
High 102.00
Low 57.35
Vol 5,52,250
Open Interest (OI) 2,31,000
Change in OI 4,000
Bid Price 58.05
Offer Price 58.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5650.00
6.00 -3.50 -36.84% 4958.60
Previous Close 9.50
Open 6.50
High 6.50
Low 6.00
Vol 2,000
Open Interest (OI) 10,500
Change in OI -1,250
Bid Price 0.00
Offer Price 6.00
Bid Quantity 0
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5150.00
45.90 -27.90 -37.80% 4918.70
Previous Close 73.80
Open 64.80
High 80.50
Low 44.50
Vol 87,000
Open Interest (OI) 48,750
Change in OI -3,250
Bid Price 45.50
Offer Price 46.10
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5400.00
14.45 -8.85 -37.98% 4950.15
Previous Close 23.30
Open 13.75
High 24.40
Low 13.55
Vol 2,09,000
Open Interest (OI) 1,58,000
Change in OI -4,000
Bid Price 14.15
Offer Price 14.50
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5800.00
3.10 -1.90 -38.00% 4961.50
Previous Close 5.00
Open 4.95
High 4.95
Low 2.50
Vol 28,000
Open Interest (OI) 35,500
Change in OI -11,500
Bid Price 3.10
Offer Price 3.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE6100.00
1.30 -0.80 -38.10% 4963.30
Previous Close 2.10
Open 1.80
High 1.85
Low 1.20
Vol 7,250
Open Interest (OI) 34,000
Change in OI -5,500
Bid Price 1.20
Offer Price 1.50
Bid Quantity 250
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5350.00
18.35 -11.35 -38.22% 4946.25
Previous Close 29.70
Open 21.70
High 30.55
Low 17.05
Vol 65,500
Open Interest (OI) 36,000
Change in OI 1,750
Bid Price 17.70
Offer Price 19.85
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5300.00
22.30 -14.40 -39.24% 4942.30
Previous Close 36.70
Open 36.05
High 39.80
Low 20.80
Vol 3,94,000
Open Interest (OI) 2,37,750
Change in OI -5,500
Bid Price 22.00
Offer Price 22.25
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4300.00
1.35 -0.90 -40.00% 4963.25
Previous Close 2.25
Open 1.65
High 3.00
Low 1.25
Vol 6,500
Open Interest (OI) 23,000
Change in OI -1,500
Bid Price 1.40
Offer Price 2.00
Bid Quantity 250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5250.00
27.80 -18.70 -40.22% 4936.80
Previous Close 46.50
Open 20.00
High 50.00
Low 20.00
Vol 1,05,250
Open Interest (OI) 1,12,250
Change in OI -3,250
Bid Price 27.60
Offer Price 28.35
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5200.00
35.05 -24.15 -40.79% 4929.55
Previous Close 59.20
Open 52.95
High 64.65
Low 34.20
Vol 6,59,500
Open Interest (OI) 2,99,750
Change in OI 4,250
Bid Price 35.00
Offer Price 35.55
Bid Quantity 3,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5450.00
9.95 -8.20 -45.18% 4954.65
Previous Close 18.15
Open 13.35
High 18.70
Low 9.95
Vol 6,250
Open Interest (OI) 14,000
Change in OI 0
Bid Price 8.05
Offer Price 14.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5750.00
2.75 -2.50 -47.62% 4961.85
Previous Close 5.25
Open 3.05
High 3.05
Low 1.25
Vol 750
Open Interest (OI) 3,500
Change in OI -250
Bid Price 1.70
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
PE4000.00
0.35 -0.35 -50.00% 4964.25
Previous Close 0.70
Open 0.70
High 1.35
Low 0.25
Vol 8,250
Open Interest (OI) 27,000
Change in OI -3,250
Bid Price 0.50
Offer Price 0.70
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE6150.00
1.00 -1.10 -52.38% 4963.60
Previous Close 2.10
Open 1.20
High 1.20
Low 0.80
Vol 7,250
Open Interest (OI) 26,000
Change in OI -3,250
Bid Price 1.50
Offer Price 3.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5550.00
3.50 -10.50 -75.00% 4961.10
Previous Close 14.00
Open 3.50
High 3.50
Low 3.50
Vol 250
Open Interest (OI) 8,000
Change in OI 0
Bid Price 4.35
Offer Price 0.00
Bid Quantity 2,750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE4500.00
550.00 230.45 72.12% 4414.60
Previous Close 319.55
Open 550.00
High 550.00
Low 550.00
Vol 250
Open Interest (OI) 0
Change in OI 0
Bid Price 423.30
Offer Price 649.65
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5050.00
221.40 84.70 61.96% 4743.20
Previous Close 136.70
Open 221.40
High 221.40
Low 221.40
Vol 250
Open Interest (OI) 0
Change in OI 0
Bid Price 213.90
Offer Price 260.05
Bid Quantity 250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE6100.00
24.00 6.70 38.73% 4940.60
Previous Close 17.30
Open 24.00
High 24.00
Low 24.00
Vol 500
Open Interest (OI) 250
Change in OI 0
Bid Price 18.20
Offer Price 27.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4600.00
84.00 12.00 16.67% 4880.60
Previous Close 72.00
Open 70.00
High 84.00
Low 70.00
Vol 3,000
Open Interest (OI) 4,500
Change in OI 2,000
Bid Price 82.35
Offer Price 88.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4800.00
152.35 11.50 8.16% 4812.25
Previous Close 140.85
Open 133.35
High 154.05
Low 124.55
Vol 12,500
Open Interest (OI) 30,250
Change in OI 5,000
Bid Price 151.30
Offer Price 158.35
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4500.00
62.00 4.50 7.83% 4902.60
Previous Close 57.50
Open 56.40
High 62.00
Low 50.95
Vol 13,500
Open Interest (OI) 48,750
Change in OI 3,000
Bid Price 59.25
Offer Price 62.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE5100.00
312.15 12.15 4.05% 4652.45
Previous Close 300.00
Open 299.95
High 312.15
Low 296.60
Vol 750
Open Interest (OI) 1,000
Change in OI 0
Bid Price 305.85
Offer Price 335.05
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE5000.00
246.95 9.55 4.02% 4717.65
Previous Close 237.40
Open 237.40
High 252.00
Low 210.55
Vol 16,250
Open Interest (OI) 17,000
Change in OI 7,500
Bid Price 246.95
Offer Price 249.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4900.00
184.00 4.55 2.54% 4780.60
Previous Close 179.45
Open 176.20
High 195.00
Low 170.00
Vol 8,000
Open Interest (OI) 16,750
Change in OI 3,250
Bid Price 195.35
Offer Price 222.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4400.00
41.00 0.90 2.24% 4923.60
Previous Close 40.10
Open 41.00
High 41.00
Low 41.00
Vol 250
Open Interest (OI) 3,750
Change in OI 0
Bid Price 36.90
Offer Price 45.00
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE6000.00
980.00 0.00 0.00% 3984.60
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 846.60
Offer Price 1150.85
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
55.00 0.00 0.00% 4909.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,500
Change in OI 0
Bid Price 40.00
Offer Price 49.90
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4300.00
40.00 0.00 0.00% 4924.60
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 26.00
Offer Price 31.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5700.00
65.00 0.00 0.00% 4899.60
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 47.95
Offer Price 70.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE5200.00
334.55 0.00 0.00% 4630.05
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 191.15
Offer Price 380.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4000.00
20.00 0.00 0.00% 4944.60
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 3.15
Offer Price 0.00
Bid Quantity 1,000
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% 4802.60
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 120.50
Offer Price 180.85
Bid Quantity 250
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% 4944.60
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 11.00
Offer Price 26.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE4900.00
325.00 0.00 0.00% 4639.60
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 3.30
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
CE5600.00
73.95 -5.75 -7.21% 4890.65
Previous Close 79.70
Open 80.00
High 85.00
Low 66.45
Vol 3,750
Open Interest (OI) 6,000
Change in OI 250
Bid Price 66.60
Offer Price 73.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5150.00
193.95 -18.05 -8.51% 4770.65
Previous Close 212.00
Open 201.00
High 214.65
Low 190.25
Vol 1,500
Open Interest (OI) 4,250
Change in OI 500
Bid Price 175.85
Offer Price 188.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE4800.00
345.00 -37.55 -9.82% 4619.60
Previous Close 382.55
Open 345.00
High 345.00
Low 345.00
Vol 250
Open Interest (OI) 750
Change in OI 250
Bid Price 324.15
Offer Price 365.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5000.00
243.00 -32.65 -11.84% 4721.60
Previous Close 275.65
Open 258.00
High 291.95
Low 243.00
Vol 16,500
Open Interest (OI) 21,250
Change in OI 7,500
Bid Price 238.70
Offer Price 247.60
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5100.00
203.75 -27.75 -11.99% 4760.85
Previous Close 231.50
Open 221.05
High 243.55
Low 200.05
Vol 25,500
Open Interest (OI) 20,500
Change in OI 10,750
Bid Price 195.30
Offer Price 205.10
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5200.00
161.75 -28.25 -14.87% 4802.85
Previous Close 190.00
Open 178.55
High 202.95
Low 161.75
Vol 27,750
Open Interest (OI) 26,750
Change in OI 6,500
Bid Price 165.00
Offer Price 166.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5300.00
131.55 -23.30 -15.05% 4833.05
Previous Close 154.85
Open 155.90
High 155.90
Low 125.00
Vol 12,750
Open Interest (OI) 22,750
Change in OI 6,250
Bid Price 131.50
Offer Price 134.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5500.00
85.00 -17.95 -17.44% 4879.60
Previous Close 102.95
Open 95.05
High 111.95
Low 84.85
Vol 20,500
Open Interest (OI) 26,750
Change in OI 9,000
Bid Price 85.00
Offer Price 87.95
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5400.00
103.00 -22.00 -17.60% 4861.60
Previous Close 125.00
Open 103.00
High 103.00
Low 103.00
Vol 250
Open Interest (OI) 500
Change in OI 0
Bid Price 103.00
Offer Price 117.00
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE6000.00
26.75 -8.90 -24.96% 4937.85
Previous Close 35.65
Open 33.85
High 37.00
Low 26.75
Vol 15,750
Open Interest (OI) 36,500
Change in OI 8,500
Bid Price 26.60
Offer Price 28.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5250.00
152.05 -69.65 -31.42% 4812.55
Previous Close 221.70
Open 148.00
High 152.05
Low 148.00
Vol 500
Open Interest (OI) 1,750
Change in OI 0
Bid Price 134.55
Offer Price 152.95
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4950.00
208.65 -412.65 -66.42% 4755.95
Previous Close 621.30
Open 208.65
High 208.65
Low 208.65
Vol 250
Open Interest (OI) 0
Change in OI 0
Bid Price 220.70
Offer Price 254.10
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