Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
4983.65
Change Change %
-63.10 -1.25%

Updated:22 Oct, 2020, 12:49 PM IST

BSE
4984.55
Change Change %
-62.35 -1.24%

Updated:22 Oct, 2020, 12:54 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4200.00
4.50 3.15 233.33% 4979.15
Previous Close 1.35
Open 3.70
High 8.00
Low 1.40
Vol 5,000
Open Interest (OI) 6,750
Change in OI 1,000
Bid Price 3.00
Offer Price 5.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4000.00
2.85 1.70 147.83% 4980.80
Previous Close 1.15
Open 3.95
High 8.00
Low 2.15
Vol 42,250
Open Interest (OI) 29,000
Change in OI 8,750
Bid Price 2.45
Offer Price 2.95
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4400.00
9.00 5.00 125.00% 4974.65
Previous Close 4.00
Open 7.55
High 26.00
Low 6.00
Vol 99,500
Open Interest (OI) 34,750
Change in OI 8,250
Bid Price 9.00
Offer Price 9.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4250.00
6.80 3.75 122.95% 4976.85
Previous Close 3.05
Open 6.80
High 6.80
Low 6.80
Vol 750
Open Interest (OI) 500
Change in OI 250
Bid Price 2.00
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
16.10 8.70 117.57% 4967.55
Previous Close 7.40
Open 10.95
High 41.20
Low 9.65
Vol 5,23,500
Open Interest (OI) 97,750
Change in OI 14,250
Bid Price 15.65
Offer Price 16.05
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4600.00
26.05 12.05 86.07% 4957.60
Previous Close 14.00
Open 28.40
High 61.90
Low 18.00
Vol 4,28,000
Open Interest (OI) 1,01,750
Change in OI 16,250
Bid Price 25.20
Offer Price 25.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4700.00
44.50 18.30 69.85% 4939.15
Previous Close 26.20
Open 40.00
High 91.80
Low 30.80
Vol 5,89,250
Open Interest (OI) 94,000
Change in OI 3,750
Bid Price 42.00
Offer Price 42.50
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4800.00
71.10 27.45 62.89% 4912.55
Previous Close 43.65
Open 52.00
High 133.00
Low 52.00
Vol 7,44,000
Open Interest (OI) 1,37,000
Change in OI 17,250
Bid Price 68.35
Offer Price 69.25
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4850.00
90.00 32.25 55.84% 4893.65
Previous Close 57.75
Open 80.00
High 157.50
Low 68.20
Vol 1,37,750
Open Interest (OI) 16,500
Change in OI 8,000
Bid Price 86.25
Offer Price 88.25
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4900.00
106.00 32.90 45.01% 4877.65
Previous Close 73.10
Open 88.05
High 185.00
Low 87.65
Vol 6,52,250
Open Interest (OI) 92,250
Change in OI 250
Bid Price 105.65
Offer Price 106.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5000.00
160.20 44.85 38.88% 4823.45
Previous Close 115.35
Open 139.45
High 250.00
Low 134.95
Vol 4,04,750
Open Interest (OI) 1,40,000
Change in OI -10,000
Bid Price 155.90
Offer Price 157.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4950.00
129.35 35.30 37.53% 4854.30
Previous Close 94.05
Open 140.30
High 209.95
Low 113.25
Vol 91,500
Open Interest (OI) 24,000
Change in OI 2,250
Bid Price 130.00
Offer Price 133.15
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5350.00
530.35 127.25 31.57% 4453.30
Previous Close 403.10
Open 429.30
High 530.35
Low 429.25
Vol 1,500
Open Interest (OI) 5,000
Change in OI -1,000
Bid Price 314.55
Offer Price 441.05
Bid Quantity 5,750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5100.00
220.10 49.45 28.98% 4763.55
Previous Close 170.65
Open 213.95
High 325.40
Low 197.00
Vol 44,250
Open Interest (OI) 58,750
Change in OI -16,750
Bid Price 215.45
Offer Price 224.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5050.00
182.00 40.00 28.17% 4801.65
Previous Close 142.00
Open 185.00
High 272.80
Low 166.20
Vol 14,250
Open Interest (OI) 10,500
Change in OI -5,250
Bid Price 182.25
Offer Price 186.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5200.00
283.25 52.35 22.67% 4700.40
Previous Close 230.90
Open 274.25
High 391.65
Low 263.65
Vol 25,750
Open Interest (OI) 26,750
Change in OI -11,250
Bid Price 278.90
Offer Price 285.25
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5400.00
503.70 81.70 19.36% 4479.95
Previous Close 422.00
Open 461.60
High 503.70
Low 461.60
Vol 750
Open Interest (OI) 3,750
Change in OI 0
Bid Price 353.10
Offer Price 462.35
Bid Quantity 5,750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5250.00
314.75 46.45 17.31% 4668.90
Previous Close 268.30
Open 358.00
High 387.70
Low 298.55
Vol 1,750
Open Interest (OI) 16,000
Change in OI 0
Bid Price 318.40
Offer Price 330.40
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5300.00
359.95 52.50 17.08% 4623.70
Previous Close 307.45
Open 361.75
High 510.00
Low 336.00
Vol 7,000
Open Interest (OI) 16,500
Change in OI -5,000
Bid Price 358.25
Offer Price 371.40
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5150.00
230.75 31.10 15.58% 4752.90
Previous Close 199.65
Open 258.40
High 357.50
Low 230.75
Vol 4,250
Open Interest (OI) 10,000
Change in OI -1,000
Bid Price 241.85
Offer Price 257.95
Bid Quantity 750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4300.00
5.55 0.60 12.12% 4978.10
Previous Close 4.95
Open 4.95
High 11.00
Low 4.95
Vol 18,250
Open Interest (OI) 26,500
Change in OI 1,750
Bid Price 5.60
Offer Price 6.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5500.00
540.00 44.50 8.98% 4443.65
Previous Close 495.50
Open 550.00
High 666.10
Low 534.10
Vol 2,500
Open Interest (OI) 5,250
Change in OI 500
Bid Price 531.20
Offer Price 565.70
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% 4608.65
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 341.65
Offer Price 456.40
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% 4903.65
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 19.60
Offer Price 139.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4300.00
850.00 0.00 0.00% 4133.65
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 606.70
Offer Price 754.35
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4850.00
371.60 0.00 0.00% 4612.05
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 209.45
Offer Price 230.30
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 0.00 0.00% 4483.65
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 554.50
Offer Price 802.50
Bid Quantity 750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5950.00
36.20 0.00 0.00% 4947.45
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 3.05
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
CE4000.00
1132.00 0.00 0.00% 3851.65
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 874.40
Offer Price 1109.70
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4400.00
760.00 0.00 0.00% 4223.65
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 509.25
Offer Price 656.05
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% 4959.95
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 0.40
Offer Price 0.00
Bid Quantity 5,000
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% 4100.00
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 421.05
Offer Price 547.75
Bid Quantity 1,250
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% 4965.95
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 10.00
Offer Price 50.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE6050.00
11.20 0.00 0.00% 4972.45
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 3.05
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
CE5850.00
49.65 0.00 0.00% 4934.00
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 3.05
Offer Price 0.00
Bid Quantity 1,750
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% 4295.15
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 498.70
Offer Price 641.65
Bid Quantity 250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4450.00
38.00 0.00 0.00% 4945.65
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 6.55
Offer Price 38.90
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4200.00
1200.00 0.00 0.00% 3783.65
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 710.35
Offer Price 857.45
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4500.00
498.00 0.00 0.00% 4485.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,750
Change in OI 0
Bid Price 475.55
Offer Price 517.60
Bid Quantity 750
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4100.00
732.00 0.00 0.00% 4251.65
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 787.00
Offer Price 999.10
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
5.00 0.00 0.00% 4978.65
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 3.05
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
CE4700.00
317.45 -14.35 -4.32% 4666.20
Previous Close 331.80
Open 235.00
High 340.00
Low 225.00
Vol 3,250
Open Interest (OI) 9,750
Change in OI -750
Bid Price 315.70
Offer Price 329.15
Bid Quantity 1,250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4900.00
184.25 -13.55 -6.85% 4799.40
Previous Close 197.80
Open 165.00
High 217.10
Low 121.30
Vol 2,46,750
Open Interest (OI) 26,500
Change in OI 22,500
Bid Price 186.80
Offer Price 191.15
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE3900.00
1050.00 -130.00 -11.02% 3933.65
Previous Close 1180.00
Open 1050.00
High 1050.00
Low 1050.00
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 953.35
Offer Price 1207.05
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4800.00
245.00 -38.90 -13.70% 4738.65
Previous Close 283.90
Open 232.20
High 284.00
Low 166.60
Vol 22,250
Open Interest (OI) 10,500
Change in OI 4,000
Bid Price 246.05
Offer Price 255.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5000.00
141.35 -24.45 -14.75% 4842.30
Previous Close 165.80
Open 139.85
High 161.15
Low 86.95
Vol 11,49,000
Open Interest (OI) 1,97,000
Change in OI 1,12,000
Bid Price 140.05
Offer Price 141.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5050.00
119.45 -21.75 -15.40% 4864.20
Previous Close 141.20
Open 99.65
High 138.90
Low 70.90
Vol 1,42,500
Open Interest (OI) 31,500
Change in OI 7,500
Bid Price 117.25
Offer Price 119.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4600.00
400.00 -80.00 -16.67% 4583.65
Previous Close 480.00
Open 380.00
High 418.10
Low 349.50
Vol 2,000
Open Interest (OI) 8,250
Change in OI -250
Bid Price 398.05
Offer Price 414.90
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5100.00
99.00 -22.45 -18.48% 4884.65
Previous Close 121.45
Open 97.40
High 116.35
Low 60.90
Vol 7,68,750
Open Interest (OI) 2,09,250
Change in OI 23,250
Bid Price 98.80
Offer Price 99.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5900.00
7.50 -1.85 -19.79% 4976.15
Previous Close 9.35
Open 6.60
High 7.50
Low 4.55
Vol 11,750
Open Interest (OI) 28,250
Change in OI -1,750
Bid Price 4.35
Offer Price 7.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5200.00
67.00 -18.20 -21.36% 4916.65
Previous Close 85.20
Open 85.55
High 85.55
Low 42.00
Vol 9,64,000
Open Interest (OI) 2,87,500
Change in OI 39,500
Bid Price 66.60
Offer Price 67.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5550.00
20.00 -5.70 -22.18% 4963.65
Previous Close 25.70
Open 15.90
High 22.00
Low 11.35
Vol 6,750
Open Interest (OI) 8,750
Change in OI -4,000
Bid Price 13.25
Offer Price 18.30
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5150.00
79.50 -23.55 -22.85% 4904.15
Previous Close 103.05
Open 79.10
High 97.00
Low 50.85
Vol 86,000
Open Interest (OI) 46,750
Change in OI 750
Bid Price 81.70
Offer Price 83.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE6150.00
3.80 -1.15 -23.23% 4979.85
Previous Close 4.95
Open 3.05
High 3.80
Low 2.50
Vol 5,750
Open Interest (OI) 30,500
Change in OI -750
Bid Price 2.25
Offer Price 3.70
Bid Quantity 750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5350.00
37.00 -12.25 -24.87% 4946.65
Previous Close 49.25
Open 34.75
High 45.00
Low 24.60
Vol 63,500
Open Interest (OI) 38,250
Change in OI 7,250
Bid Price 35.65
Offer Price 36.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5750.00
10.50 -3.50 -25.00% 4973.15
Previous Close 14.00
Open 8.05
High 10.50
Low 7.00
Vol 6,250
Open Interest (OI) 7,000
Change in OI -750
Bid Price 7.10
Offer Price 11.60
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5300.00
44.50 -14.85 -25.02% 4939.15
Previous Close 59.35
Open 47.05
High 54.80
Low 28.85
Vol 5,86,000
Open Interest (OI) 2,61,250
Change in OI 45,750
Bid Price 43.95
Offer Price 44.85
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5250.00
53.00 -19.05 -26.44% 4930.65
Previous Close 72.05
Open 59.95
High 67.05
Low 35.00
Vol 1,20,000
Open Interest (OI) 1,21,250
Change in OI 9,750
Bid Price 54.65
Offer Price 55.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE6100.00
3.10 -1.15 -27.06% 4980.55
Previous Close 4.25
Open 4.00
High 4.00
Low 3.00
Vol 7,250
Open Interest (OI) 41,000
Change in OI -1,750
Bid Price 2.75
Offer Price 4.00
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5450.00
24.90 -10.10 -28.86% 4958.75
Previous Close 35.00
Open 27.60
High 30.15
Low 17.00
Vol 12,250
Open Interest (OI) 12,500
Change in OI -3,000
Bid Price 23.50
Offer Price 25.15
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5400.00
29.20 -12.45 -29.89% 4954.45
Previous Close 41.65
Open 28.05
High 37.80
Low 20.00
Vol 3,79,500
Open Interest (OI) 1,67,750
Change in OI 10,750
Bid Price 29.20
Offer Price 29.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5600.00
13.65 -7.05 -34.06% 4970.00
Previous Close 20.70
Open 16.05
High 17.85
Low 10.15
Vol 1,38,000
Open Interest (OI) 1,05,000
Change in OI -18,500
Bid Price 13.20
Offer Price 13.65
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5500.00
19.50 -10.10 -34.12% 4964.15
Previous Close 29.60
Open 21.85
High 25.90
Low 14.30
Vol 3,38,250
Open Interest (OI) 2,07,750
Change in OI 3,000
Bid Price 19.95
Offer Price 20.40
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5800.00
7.00 -3.80 -35.19% 4976.65
Previous Close 10.80
Open 7.00
High 8.75
Low 6.00
Vol 46,500
Open Interest (OI) 58,250
Change in OI -8,250
Bid Price 6.60
Offer Price 8.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5700.00
8.75 -5.20 -37.28% 4974.90
Previous Close 13.95
Open 9.95
High 11.90
Low 7.10
Vol 57,000
Open Interest (OI) 69,500
Change in OI -14,250
Bid Price 8.60
Offer Price 9.70
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4750.00
306.30 -187.45 -37.96% 4677.35
Previous Close 493.75
Open 306.30
High 306.30
Low 306.30
Vol 250
Open Interest (OI) 500
Change in OI 0
Bid Price 277.05
Offer Price 308.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE6000.00
4.30 -2.75 -39.01% 4979.35
Previous Close 7.05
Open 5.05
High 6.35
Low 4.05
Vol 73,000
Open Interest (OI) 2,03,750
Change in OI -11,750
Bid Price 4.20
Offer Price 5.25
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5650.00
9.35 -8.45 -47.47% 4974.30
Previous Close 17.80
Open 11.70
High 12.55
Low 8.90
Vol 4,750
Open Interest (OI) 13,000
Change in OI -2,750
Bid Price 9.50
Offer Price 12.10
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE3900.00
1.10 -1.65 -60.00% 4982.55
Previous Close 2.75
Open 1.10
High 1.10
Low 1.10
Vol 250
Open Interest (OI) 1,000
Change in OI 0
Bid Price 1.15
Offer Price 2.25
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4950.00
165.20 -295.65 -64.15% 4818.45
Previous Close 460.85
Open 140.00
High 188.85
Low 105.00
Vol 99,000
Open Interest (OI) 36,750
Change in OI 0
Bid Price 163.00
Offer Price 169.15
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4350.00
16.50 -63.50 -79.38% 4967.15
Previous Close 80.00
Open 16.50
High 16.50
Low 16.50
Vol 250
Open Interest (OI) 500
Change in OI 0
Bid Price 3.70
Offer Price 15.95
Bid Quantity 500
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4750.00
56.00 -387.00 -87.36% 4927.65
Previous Close 443.00
Open 53.60
High 56.00
Low 53.60
Vol 500
Open Interest (OI) 250
Change in OI 0
Bid Price 54.65
Offer Price 58.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE4900.00
325.00 150.45 86.19% 4658.65
Previous Close 174.55
Open 325.00
High 325.00
Low 325.00
Vol 250
Open Interest (OI) 0
Change in OI 0
Bid Price 288.90
Offer Price 346.05
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE4800.00
330.10 125.60 61.42% 4653.55
Previous Close 204.50
Open 330.10
High 330.10
Low 330.10
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 292.15
Offer Price 680.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4400.00
60.00 18.00 42.86% 4923.65
Previous Close 42.00
Open 82.00
High 82.00
Low 60.00
Vol 750
Open Interest (OI) 1,750
Change in OI 0
Bid Price 40.00
Offer Price 70.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5700.00
60.00 17.75 42.01% 4923.65
Previous Close 42.25
Open 60.00
High 60.00
Low 60.00
Vol 250
Open Interest (OI) 0
Change in OI 0
Bid Price 59.70
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
PE4500.00
85.00 19.00 28.79% 4898.65
Previous Close 66.00
Open 66.00
High 119.05
Low 66.00
Vol 52,000
Open Interest (OI) 38,250
Change in OI 25,000
Bid Price 74.65
Offer Price 81.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4600.00
108.00 23.00 27.06% 4875.65
Previous Close 85.00
Open 137.00
High 137.00
Low 102.00
Vol 2,500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 98.15
Offer Price 112.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4800.00
177.20 33.20 23.06% 4806.45
Previous Close 144.00
Open 165.00
High 254.80
Low 161.05
Vol 25,000
Open Interest (OI) 22,000
Change in OI 15,750
Bid Price 171.30
Offer Price 178.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE5100.00
300.00 50.00 20.00% 4683.65
Previous Close 250.00
Open 300.00
High 300.00
Low 300.00
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 306.50
Offer Price 386.05
Bid Quantity 250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5300.00
154.00 9.85 6.83% 4829.65
Previous Close 144.15
Open 144.15
High 164.90
Low 117.75
Vol 8,250
Open Interest (OI) 14,500
Change in OI 2,500
Bid Price 149.35
Offer Price 157.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE5000.00
255.00 14.80 6.16% 4728.65
Previous Close 240.20
Open 278.00
High 313.05
Low 250.00
Vol 4,500
Open Interest (OI) 5,750
Change in OI 2,000
Bid Price 263.70
Offer Price 318.05
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4900.00
220.00 4.35 2.02% 4763.65
Previous Close 215.65
Open 208.45
High 292.70
Low 208.45
Vol 5,250
Open Interest (OI) 11,500
Change in OI 1,500
Bid Price 220.05
Offer Price 226.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5250.00
221.70 0.00 0.00% 4761.95
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 156.25
Offer Price 191.30
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE5200.00
334.55 0.00 0.00% 4649.10
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 332.65
Offer Price 432.50
Bid Quantity 750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4200.00
20.00 0.00 0.00% 4963.65
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 10.10
Offer Price 40.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5150.00
199.20 -10.00 -4.78% 4784.45
Previous Close 209.20
Open 199.20
High 199.20
Low 199.20
Vol 250
Open Interest (OI) 3,250
Change in OI 0
Bid Price 190.40
Offer Price 215.05
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5000.00
260.00 -20.00 -7.14% 4723.65
Previous Close 280.00
Open 265.00
High 290.00
Low 208.00
Vol 13,500
Open Interest (OI) 9,000
Change in OI 7,500
Bid Price 260.60
Offer Price 284.15
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5600.00
74.00 -11.00 -12.94% 4909.65
Previous Close 85.00
Open 75.00
High 82.75
Low 67.05
Vol 3,500
Open Interest (OI) 2,750
Change in OI 2,500
Bid Price 76.15
Offer Price 139.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5100.00
225.00 -40.95 -15.40% 4758.65
Previous Close 265.95
Open 235.00
High 240.00
Low 182.40
Vol 4,000
Open Interest (OI) 2,750
Change in OI 1,500
Bid Price 218.35
Offer Price 234.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5500.00
98.45 -21.55 -17.96% 4885.20
Previous Close 120.00
Open 100.05
High 110.00
Low 80.00
Vol 16,000
Open Interest (OI) 11,250
Change in OI 7,750
Bid Price 98.95
Offer Price 103.30
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5200.00
184.35 -42.40 -18.70% 4799.30
Previous Close 226.75
Open 184.05
High 200.00
Low 145.00
Vol 18,750
Open Interest (OI) 16,750
Change in OI 8,500
Bid Price 184.05
Offer Price 198.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE6000.00
33.00 -9.50 -22.35% 4950.65
Previous Close 42.50
Open 32.55
High 39.90
Low 29.00
Vol 16,500
Open Interest (OI) 15,500
Change in OI 7,750
Bid Price 30.35
Offer Price 36.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5750.00
55.00 -19.00 -25.68% 4928.65
Previous Close 74.00
Open 74.00
High 74.00
Low 55.00
Vol 3,000
Open Interest (OI) 6,250
Change in OI 3,000
Bid Price 0.00
Offer Price 90.00
Bid Quantity 0
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4750.00
162.00 -321.45 -66.49% 4821.65
Previous Close 483.45
Open 148.95
High 165.90
Low 141.55
Vol 4,000
Open Interest (OI) 3,750
Change in OI 0
Bid Price 144.80
Offer Price 164.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4300.00
40.00 -196.65 -83.10% 4943.65
Previous Close 236.65
Open 47.65
High 49.95
Low 40.00
Vol 2,000
Open Interest (OI) 1,750
Change in OI 0
Bid Price 25.00
Offer Price 50.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4000.00
20.00 -106.45 -84.18% 4963.65
Previous Close 126.45
Open 9.90
High 20.00
Low 9.90
Vol 1,250
Open Interest (OI) 1,000
Change in OI 0
Bid Price 9.00
Offer Price 31.30
Bid Quantity 250
Offer Quantity 500

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Dr. Reddys Lab Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Dr. Reddys Lab Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com