Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
5299.35
Change Change %
-9.00 -0.17%

Updated:23 Jun, 2021, 15:59 PM IST

BSE
5299.75
Change Change %
-7.45 -0.14%

Updated:23 Jun, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-06-2021
OPTSTK
CE5850.00
1.00 0.55 122.22% 5298.35
Previous Close 0.45
Open 0.05
High 1.00
Low 0.05
Vol 750
Open Interest (OI) 4,500
Change in OI -375
Bid Price 0.00
Offer Price 1.85
Bid Quantity 0
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-06-2021
OPTSTK
CE5750.00
0.45 0.15 50.00% 5298.90
Previous Close 0.30
Open 0.15
High 0.50
Low 0.05
Vol 10,250
Open Interest (OI) 12,750
Change in OI -4,375
Bid Price 0.00
Offer Price 0.45
Bid Quantity 0
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-06-2021
OPTSTK
PE5700.00
368.00 90.35 32.54% 4931.35
Previous Close 277.65
Open 368.00
High 368.00
Low 368.00
Vol 125
Open Interest (OI) 125
Change in OI 0
Bid Price 389.60
Offer Price 483.85
Bid Quantity 250
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-06-2021
OPTSTK
CE5150.00
171.80 14.05 8.91% 5127.55
Previous Close 157.75
Open 180.45
High 180.45
Low 171.80
Vol 375
Open Interest (OI) 1,125
Change in OI -125
Bid Price 134.70
Offer Price 208.70
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-06-2021
OPTSTK
PE5500.00
210.00 13.55 6.90% 5089.35
Previous Close 196.45
Open 190.00
High 210.00
Low 156.75
Vol 5,250
Open Interest (OI) 15,500
Change in OI -4,125
Bid Price 196.60
Offer Price 233.80
Bid Quantity 625
Offer Quantity 875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-06-2021
OPTSTK
CE5000.00
296.95 13.95 4.93% 5002.40
Previous Close 283.00
Open 270.25
High 320.00
Low 270.25
Vol 875
Open Interest (OI) 2,500
Change in OI -500
Bid Price 287.20
Offer Price 302.65
Bid Quantity 125
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-06-2021
OPTSTK
PE5450.00
158.00 2.85 1.84% 5141.35
Previous Close 155.15
Open 132.50
High 158.55
Low 115.20
Vol 5,125
Open Interest (OI) 10,000
Change in OI -3,125
Bid Price 154.00
Offer Price 164.25
Bid Quantity 125
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-06-2021
OPTSTK
PE5600.00
300.20 1.40 0.47% 4999.15
Previous Close 298.80
Open 274.00
High 300.25
Low 274.00
Vol 750
Open Interest (OI) 2,625
Change in OI -125
Bid Price 291.40
Offer Price 381.25
Bid Quantity 125
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-06-2021
OPTSTK
CE6150.00
6.65 0.00 0.00% 5292.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,375
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-06-2021
OPTSTK
PE5650.00
248.75 0.00 0.00% 5050.60
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 337.70
Offer Price 405.75
Bid Quantity 250
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-06-2021
OPTSTK
PE4400.00
15.00 0.00 0.00% 5284.35
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 0.05
Offer Price 0.00
Bid Quantity 125
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-06-2021
OPTSTK
CE4700.00
600.00 0.00 0.00% 4699.35
Previous Close 600.00
Open 600.00
High 600.00
Low 600.00
Vol 125
Open Interest (OI) 250
Change in OI 0
Bid Price 578.10
Offer Price 614.00
Bid Quantity 875
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-06-2021
OPTSTK
CE5050.00
266.50 0.00 0.00% 5032.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 375
Change in OI 0
Bid Price 233.95
Offer Price 322.15
Bid Quantity 250
Offer Quantity 875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-06-2021
OPTSTK
CE6050.00
0.15 0.00 0.00% 5299.20
Previous Close 0.15
Open 0.15
High 0.15
Low 0.15
Vol 375
Open Interest (OI) 4,625
Change in OI -375
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-06-2021
OPTSTK
CE4900.00
400.00 0.00 0.00% 4899.35
Previous Close 400.00
Open 400.00
High 400.00
Low 400.00
Vol 250
Open Interest (OI) 750
Change in OI 0
Bid Price 362.50
Offer Price 432.40
Bid Quantity 375
Offer Quantity 875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-06-2021
OPTSTK
PE5400.00
110.00 -0.95 -0.86% 5189.35
Previous Close 110.95
Open 90.00
High 115.15
Low 71.10
Vol 21,750
Open Interest (OI) 50,375
Change in OI -8,000
Bid Price 104.55
Offer Price 118.65
Bid Quantity 500
Offer Quantity 875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-06-2021
OPTSTK
PE5300.00
32.55 -0.50 -1.51% 5266.80
Previous Close 33.05
Open 20.10
High 32.55
Low 11.75
Vol 91,375
Open Interest (OI) 37,125
Change in OI -7,500
Bid Price 19.55
Offer Price 31.05
Bid Quantity 250
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-06-2021
OPTSTK
CE4800.00
502.00 -12.00 -2.33% 4797.35
Previous Close 514.00
Open 502.00
High 502.00
Low 502.00
Vol 250
Open Interest (OI) 500
Change in OI 0
Bid Price 462.80
Offer Price 541.20
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-06-2021
OPTSTK
CE5100.00
203.10 -8.10 -3.84% 5096.25
Previous Close 211.20
Open 198.25
High 203.10
Low 193.90
Vol 500
Open Interest (OI) 4,750
Change in OI 0
Bid Price 189.30
Offer Price 207.05
Bid Quantity 1,125
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-06-2021
OPTSTK
PE5350.00
61.05 -8.10 -11.71% 5238.30
Previous Close 69.15
Open 52.55
High 63.85
Low 27.00
Vol 8,375
Open Interest (OI) 12,500
Change in OI -3,750
Bid Price 61.00
Offer Price 73.05
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-06-2021
OPTSTK
CE5200.00
98.00 -13.40 -12.03% 5201.35
Previous Close 111.40
Open 117.25
High 150.00
Low 81.95
Vol 17,500
Open Interest (OI) 5,875
Change in OI -7,375
Bid Price 89.25
Offer Price 108.45
Bid Quantity 875
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-06-2021
OPTSTK
CE5250.00
53.70 -14.00 -20.68% 5245.65
Previous Close 67.70
Open 71.65
High 99.00
Low 50.00
Vol 23,000
Open Interest (OI) 6,250
Change in OI -6,875
Bid Price 53.00
Offer Price 79.25
Bid Quantity 250
Offer Quantity 875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-06-2021
OPTSTK
PE5550.00
229.60 -77.05 -25.13% 5069.75
Previous Close 306.65
Open 229.60
High 229.60
Low 229.60
Vol 125
Open Interest (OI) 2,625
Change in OI 0
Bid Price 245.15
Offer Price 265.85
Bid Quantity 625
Offer Quantity 625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-06-2021
OPTSTK
CE5300.00
21.95 -16.30 -42.61% 5277.40
Previous Close 38.25
Open 50.00
High 58.85
Low 19.70
Vol 1,89,250
Open Interest (OI) 43,875
Change in OI -34,375
Bid Price 19.75
Offer Price 22.00
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-06-2021
OPTSTK
CE5900.00
0.40 -0.30 -42.86% 5298.95
Previous Close 0.70
Open 0.20
High 0.90
Low 0.15
Vol 3,750
Open Interest (OI) 10,000
Change in OI -875
Bid Price 0.05
Offer Price 0.75
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-06-2021
OPTSTK
CE6200.00
0.10 -0.10 -50.00% 5299.25
Previous Close 0.20
Open 0.20
High 0.20
Low 0.10
Vol 2,750
Open Interest (OI) 11,750
Change in OI -2,375
Bid Price 0.10
Offer Price 0.20
Bid Quantity 2,625
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-06-2021
OPTSTK
PE4200.00
0.05 -0.05 -50.00% 5299.30
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 125
Open Interest (OI) 250
Change in OI -125
Bid Price 0.05
Offer Price 3.05
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-06-2021
OPTSTK
CE5450.00
5.50 -6.45 -53.97% 5293.85
Previous Close 11.95
Open 16.20
High 16.20
Low 3.85
Vol 1,28,375
Open Interest (OI) 40,000
Change in OI -26,250
Bid Price 5.20
Offer Price 5.50
Bid Quantity 125
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-06-2021
OPTSTK
CE5350.00
11.35 -14.05 -55.31% 5288.00
Previous Close 25.40
Open 26.85
High 36.00
Low 10.35
Vol 1,42,250
Open Interest (OI) 29,500
Change in OI -14,250
Bid Price 11.35
Offer Price 13.95
Bid Quantity 500
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-06-2021
OPTSTK
CE5400.00
7.90 -10.15 -56.23% 5291.45
Previous Close 18.05
Open 19.15
High 21.30
Low 5.20
Vol 3,30,000
Open Interest (OI) 1,18,125
Change in OI -86,750
Bid Price 7.60
Offer Price 8.15
Bid Quantity 500
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-06-2021
OPTSTK
CE5800.00
0.15 -0.20 -57.14% 5299.20
Previous Close 0.35
Open 0.20
High 0.20
Low 0.05
Vol 40,750
Open Interest (OI) 99,125
Change in OI -30,750
Bid Price 0.10
Offer Price 0.15
Bid Quantity 375
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-06-2021
OPTSTK
PE4500.00
0.10 -0.15 -60.00% 5299.25
Previous Close 0.25
Open 0.25
High 0.25
Low 0.05
Vol 4,250
Open Interest (OI) 24,000
Change in OI -1,750
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-06-2021
OPTSTK
CE6250.00
0.20 -0.30 -60.00% 5299.15
Previous Close 0.50
Open 0.15
High 0.20
Low 0.10
Vol 2,625
Open Interest (OI) 12,500
Change in OI -875
Bid Price 0.15
Offer Price 0.50
Bid Quantity 250
Offer Quantity 1,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-06-2021
OPTSTK
CE5500.00
3.50 -5.35 -60.45% 5295.85
Previous Close 8.85
Open 9.25
High 11.65
Low 2.20
Vol 2,25,500
Open Interest (OI) 1,68,250
Change in OI -50,500
Bid Price 2.60
Offer Price 3.50
Bid Quantity 375
Offer Quantity 1,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-06-2021
OPTSTK
CE6100.00
0.20 -0.35 -63.64% 5299.15
Previous Close 0.55
Open 0.55
High 0.55
Low 0.10
Vol 9,125
Open Interest (OI) 25,125
Change in OI -2,500
Bid Price 0.10
Offer Price 0.40
Bid Quantity 1,125
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-06-2021
OPTSTK
PE4000.00
0.05 -0.10 -66.67% 5299.30
Previous Close 0.15
Open 0.05
High 0.05
Low 0.05
Vol 125
Open Interest (OI) 875
Change in OI 0
Bid Price 0.05
Offer Price 2.00
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-06-2021
OPTSTK
PE5200.00
2.20 -4.70 -68.12% 5297.15
Previous Close 6.90
Open 6.10
High 7.90
Low 1.25
Vol 70,250
Open Interest (OI) 47,000
Change in OI -15,000
Bid Price 1.65
Offer Price 2.20
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-06-2021
OPTSTK
PE5150.00
1.50 -3.85 -71.96% 5297.85
Previous Close 5.35
Open 5.00
High 5.00
Low 1.00
Vol 18,250
Open Interest (OI) 12,250
Change in OI -6,375
Bid Price 1.50
Offer Price 1.55
Bid Quantity 1,500
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-06-2021
OPTSTK
CE6000.00
0.15 -0.40 -72.73% 5299.20
Previous Close 0.55
Open 0.25
High 0.45
Low 0.10
Vol 43,625
Open Interest (OI) 82,750
Change in OI -28,875
Bid Price 0.15
Offer Price 0.30
Bid Quantity 4,250
Offer Quantity 875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-06-2021
OPTSTK
PE5250.00
3.35 -9.80 -74.52% 5296.00
Previous Close 13.15
Open 5.40
High 10.70
Low 3.35
Vol 56,750
Open Interest (OI) 14,125
Change in OI -12,250
Bid Price 3.40
Offer Price 10.00
Bid Quantity 2,500
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-06-2021
OPTSTK
CE5550.00
1.30 -3.95 -75.24% 5298.05
Previous Close 5.25
Open 5.25
High 5.25
Low 1.30
Vol 70,875
Open Interest (OI) 77,500
Change in OI -11,500
Bid Price 1.25
Offer Price 1.95
Bid Quantity 250
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-06-2021
OPTSTK
PE4900.00
0.65 -2.15 -76.79% 5298.70
Previous Close 2.80
Open 1.55
High 2.00
Low 0.40
Vol 23,750
Open Interest (OI) 43,000
Change in OI -10,750
Bid Price 0.35
Offer Price 0.95
Bid Quantity 250
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-06-2021
OPTSTK
PE4950.00
0.75 -2.90 -79.45% 5298.60
Previous Close 3.65
Open 3.00
High 3.00
Low 0.75
Vol 5,750
Open Interest (OI) 17,750
Change in OI -2,875
Bid Price 0.20
Offer Price 2.20
Bid Quantity 2,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-06-2021
OPTSTK
PE4700.00
0.50 -1.95 -79.59% 5298.85
Previous Close 2.45
Open 1.50
High 1.70
Low 0.50
Vol 3,125
Open Interest (OI) 9,125
Change in OI 0
Bid Price 0.45
Offer Price 1.55
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-06-2021
OPTSTK
PE5100.00
0.90 -3.75 -80.65% 5298.45
Previous Close 4.65
Open 5.05
High 5.05
Low 0.50
Vol 58,875
Open Interest (OI) 53,375
Change in OI -11,750
Bid Price 0.90
Offer Price 1.80
Bid Quantity 125
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-06-2021
OPTSTK
PE5000.00
0.75 -3.35 -81.71% 5298.60
Previous Close 4.10
Open 4.00
High 4.00
Low 0.45
Vol 1,15,625
Open Interest (OI) 2,33,875
Change in OI -81,250
Bid Price 0.65
Offer Price 0.75
Bid Quantity 250
Offer Quantity 875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-06-2021
OPTSTK
CE5650.00
0.25 -1.20 -82.76% 5299.10
Previous Close 1.45
Open 0.75
High 0.75
Low 0.15
Vol 25,000
Open Interest (OI) 21,500
Change in OI -3,375
Bid Price 0.10
Offer Price 0.15
Bid Quantity 6,750
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-06-2021
OPTSTK
PE4850.00
0.30 -2.00 -86.96% 5299.05
Previous Close 2.30
Open 0.30
High 0.30
Low 0.30
Vol 750
Open Interest (OI) 7,125
Change in OI 0
Bid Price 0.10
Offer Price 0.70
Bid Quantity 5,000
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-06-2021
OPTSTK
PE4800.00
0.30 -2.10 -87.50% 5299.05
Previous Close 2.40
Open 1.10
High 2.40
Low 0.30
Vol 8,375
Open Interest (OI) 20,250
Change in OI -5,250
Bid Price 0.20
Offer Price 0.70
Bid Quantity 375
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-06-2021
OPTSTK
CE5700.00
0.05 -0.40 -88.89% 5299.30
Previous Close 0.45
Open 0.85
High 1.15
Low 0.05
Vol 72,875
Open Interest (OI) 76,875
Change in OI -14,500
Bid Price 0.05
Offer Price 0.25
Bid Quantity 2,375
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-06-2021
OPTSTK
PE4600.00
0.10 -0.95 -90.48% 5299.25
Previous Close 1.05
Open 0.10
High 0.10
Low 0.10
Vol 250
Open Interest (OI) 3,250
Change in OI -250
Bid Price 0.10
Offer Price 2.95
Bid Quantity 2,875
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-06-2021
OPTSTK
PE5050.00
0.35 -4.00 -91.95% 5299.00
Previous Close 4.35
Open 1.50
High 3.95
Low 0.35
Vol 4,750
Open Interest (OI) 27,125
Change in OI -625
Bid Price 0.20
Offer Price 1.45
Bid Quantity 250
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-06-2021
OPTSTK
CE5600.00
0.15 -2.60 -94.55% 5299.20
Previous Close 2.75
Open 2.00
High 4.20
Low 0.05
Vol 1,65,375
Open Interest (OI) 2,30,875
Change in OI -39,875
Bid Price 0.15
Offer Price 0.25
Bid Quantity 2,250
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
24-06-2021
OPTSTK
CE5950.00
0.05 -0.95 -95.00% 5299.30
Previous Close 1.00
Open 1.00
High 1.00
Low 0.05
Vol 375
Open Interest (OI) 4,375
Change in OI -250
Bid Price 0.05
Offer Price 0.95
Bid Quantity 250
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-07-2021
OPTSTK
PE5250.00
138.95 22.70 19.53% 5160.40
Previous Close 116.25
Open 130.00
High 144.90
Low 119.05
Vol 2,750
Open Interest (OI) 9,375
Change in OI 250
Bid Price 135.05
Offer Price 146.85
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-07-2021
OPTSTK
PE4900.00
39.80 6.45 19.34% 5259.55
Previous Close 33.35
Open 32.00
High 40.00
Low 30.00
Vol 6,375
Open Interest (OI) 5,875
Change in OI 3,375
Bid Price 34.25
Offer Price 40.30
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-07-2021
OPTSTK
PE5000.00
61.95 8.75 16.45% 5237.40
Previous Close 53.20
Open 52.90
High 62.35
Low 47.55
Vol 1,31,375
Open Interest (OI) 1,35,125
Change in OI 61,625
Bid Price 60.00
Offer Price 61.00
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-07-2021
OPTSTK
PE4800.00
26.30 3.25 14.10% 5273.05
Previous Close 23.05
Open 20.05
High 28.00
Low 19.50
Vol 13,500
Open Interest (OI) 22,625
Change in OI 1,500
Bid Price 22.10
Offer Price 94.95
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-07-2021
OPTSTK
PE5100.00
84.80 9.75 12.99% 5214.55
Previous Close 75.05
Open 72.00
High 87.95
Low 66.00
Vol 14,500
Open Interest (OI) 14,750
Change in OI 3,500
Bid Price 61.25
Offer Price 87.55
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-07-2021
OPTSTK
CE5550.00
103.10 11.05 12.00% 5196.25
Previous Close 92.05
Open 128.95
High 128.95
Low 95.00
Vol 500
Open Interest (OI) 4,500
Change in OI 0
Bid Price 75.35
Offer Price 89.80
Bid Quantity 250
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-07-2021
OPTSTK
CE5250.00
202.40 21.30 11.76% 5096.95
Previous Close 181.10
Open 202.40
High 202.40
Low 202.40
Vol 125
Open Interest (OI) 250
Change in OI 0
Bid Price 178.95
Offer Price 202.40
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-07-2021
OPTSTK
PE5200.00
120.00 12.00 11.11% 5179.35
Previous Close 108.00
Open 106.00
High 122.60
Low 98.00
Vol 37,125
Open Interest (OI) 1,26,375
Change in OI 19,750
Bid Price 116.15
Offer Price 120.00
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-07-2021
OPTSTK
CE5100.00
285.00 19.00 7.14% 5014.35
Previous Close 266.00
Open 286.00
High 286.00
Low 284.95
Vol 500
Open Interest (OI) 250
Change in OI 0
Bid Price 0.00
Offer Price 299.95
Bid Quantity 0
Offer Quantity 875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-07-2021
OPTSTK
PE5300.00
165.75 4.50 2.79% 5133.60
Previous Close 161.25
Open 154.25
High 175.00
Low 143.10
Vol 17,500
Open Interest (OI) 42,875
Change in OI 7,250
Bid Price 140.00
Offer Price 171.90
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-07-2021
OPTSTK
CE5000.00
365.00 5.00 1.39% 4934.35
Previous Close 360.00
Open 380.70
High 380.70
Low 359.95
Vol 1,000
Open Interest (OI) 1,625
Change in OI 250
Bid Price 341.00
Offer Price 446.60
Bid Quantity 125
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-07-2021
OPTSTK
CE5450.00
109.50 0.60 0.55% 5189.85
Previous Close 108.90
Open 125.00
High 137.00
Low 108.00
Vol 3,625
Open Interest (OI) 6,500
Change in OI 1,375
Bid Price 107.40
Offer Price 116.50
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-07-2021
OPTSTK
PE5350.00
196.00 1.00 0.51% 5103.35
Previous Close 195.00
Open 190.00
High 196.05
Low 175.00
Vol 2,125
Open Interest (OI) 4,375
Change in OI 500
Bid Price 180.95
Offer Price 199.75
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-07-2021
OPTSTK
PE5500.00
298.35 0.90 0.30% 5001.00
Previous Close 297.45
Open 279.65
High 298.35
Low 265.00
Vol 1,750
Open Interest (OI) 3,500
Change in OI 750
Bid Price 250.05
Offer Price 296.40
Bid Quantity 375
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-07-2021
OPTSTK
CE5750.00
56.10 0.00 0.00% 5243.25
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 34.75
Offer Price 178.20
Bid Quantity 125
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-07-2021
OPTSTK
CE4800.00
510.00 0.00 0.00% 4789.35
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 464.90
Offer Price 570.00
Bid Quantity 875
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-07-2021
OPTSTK
PE5450.00
200.00 0.00 0.00% 5099.35
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 185.90
Offer Price 340.35
Bid Quantity 1,250
Offer Quantity 875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-07-2021
OPTSTK
CE5850.00
42.60 0.00 0.00% 5256.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 24.35
Offer Price 45.00
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-07-2021
OPTSTK
CE5900.00
51.20 0.00 0.00% 5248.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 375
Change in OI 0
Bid Price 17.65
Offer Price 37.00
Bid Quantity 125
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-07-2021
OPTSTK
CE4500.00
850.00 0.00 0.00% 4449.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 125
Change in OI 0
Bid Price 733.00
Offer Price 882.85
Bid Quantity 875
Offer Quantity 875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-07-2021
OPTSTK
CE6300.00
14.20 0.00 0.00% 5285.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 375
Change in OI 0
Bid Price 14.00
Offer Price 15.95
Bid Quantity 125
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-07-2021
OPTSTK
PE5400.00
219.60 -2.40 -1.08% 5079.75
Previous Close 222.00
Open 220.95
High 230.00
Low 197.85
Vol 4,500
Open Interest (OI) 10,250
Change in OI 500
Bid Price 200.00
Offer Price 229.55
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-07-2021
OPTSTK
CE4900.00
420.00 -5.00 -1.18% 4879.35
Previous Close 425.00
Open 420.00
High 420.00
Low 420.00
Vol 250
Open Interest (OI) 375
Change in OI 0
Bid Price 403.10
Offer Price 527.60
Bid Quantity 1,000
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-07-2021
OPTSTK
CE5200.00
214.45 -2.75 -1.27% 5084.90
Previous Close 217.20
Open 234.25
High 250.00
Low 213.95
Vol 13,375
Open Interest (OI) 19,750
Change in OI 4,375
Bid Price 200.05
Offer Price 260.00
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-07-2021
OPTSTK
CE5300.00
168.30 -6.40 -3.66% 5131.05
Previous Close 174.70
Open 190.00
High 197.85
Low 163.60
Vol 89,625
Open Interest (OI) 64,625
Change in OI 5,625
Bid Price 167.00
Offer Price 171.00
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-07-2021
OPTSTK
CE5350.00
145.90 -6.05 -3.98% 5153.45
Previous Close 151.95
Open 159.00
High 176.00
Low 145.20
Vol 50,750
Open Interest (OI) 15,875
Change in OI 9,625
Bid Price 145.00
Offer Price 165.00
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-07-2021
OPTSTK
CE5600.00
69.95 -4.05 -5.47% 5229.40
Previous Close 74.00
Open 80.00
High 85.90
Low 67.00
Vol 21,625
Open Interest (OI) 19,000
Change in OI 4,125
Bid Price 68.00
Offer Price 69.90
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-07-2021
OPTSTK
CE5400.00
127.00 -7.50 -5.58% 5172.35
Previous Close 134.50
Open 139.00
High 154.90
Low 125.05
Vol 1,63,750
Open Interest (OI) 86,625
Change in OI 42,500
Bid Price 126.00
Offer Price 127.00
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-07-2021
OPTSTK
PE5150.00
92.00 -5.60 -5.74% 5207.35
Previous Close 97.60
Open 90.00
High 92.00
Low 85.00
Vol 625
Open Interest (OI) 1,000
Change in OI 0
Bid Price 69.20
Offer Price 117.00
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-07-2021
OPTSTK
CE5500.00
93.10 -6.20 -6.24% 5206.25
Previous Close 99.30
Open 109.95
High 116.90
Low 91.80
Vol 1,30,375
Open Interest (OI) 1,10,375
Change in OI 33,250
Bid Price 93.00
Offer Price 93.10
Bid Quantity 125
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-07-2021
OPTSTK
CE5650.00
61.40 -7.60 -11.01% 5237.95
Previous Close 69.00
Open 69.00
High 69.00
Low 54.10
Vol 375
Open Interest (OI) 375
Change in OI 125
Bid Price 0.25
Offer Price 178.15
Bid Quantity 500
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-07-2021
OPTSTK
CE5700.00
50.10 -7.20 -12.57% 5249.25
Previous Close 57.30
Open 57.30
High 63.00
Low 50.10
Vol 18,500
Open Interest (OI) 21,375
Change in OI 3,250
Bid Price 50.10
Offer Price 53.60
Bid Quantity 125
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-07-2021
OPTSTK
CE5800.00
37.00 -7.50 -16.85% 5262.35
Previous Close 44.50
Open 44.95
High 48.85
Low 37.00
Vol 12,000
Open Interest (OI) 11,375
Change in OI 6,375
Bid Price 36.15
Offer Price 40.00
Bid Quantity 125
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-07-2021
OPTSTK
CE6000.00
22.85 -5.00 -17.95% 5276.50
Previous Close 27.85
Open 34.35
High 34.35
Low 22.00
Vol 34,750
Open Interest (OI) 71,875
Change in OI 7,500
Bid Price 20.50
Offer Price 22.85
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-07-2021
OPTSTK
CE6200.00
14.00 -4.00 -22.22% 5285.35
Previous Close 18.00
Open 14.00
High 14.05
Low 14.00
Vol 375
Open Interest (OI) 875
Change in OI 0
Bid Price 14.00
Offer Price 19.00
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-07-2021
OPTSTK
CE6100.00
16.00 -10.00 -38.46% 5283.35
Previous Close 26.00
Open 22.05
High 23.00
Low 16.00
Vol 750
Open Interest (OI) 1,000
Change in OI 125
Bid Price 12.50
Offer Price 21.00
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-07-2021
OPTSTK
PE4500.00
11.00 -104.90 -90.51% 5288.35
Previous Close 115.90
Open 12.50
High 12.50
Low 8.00
Vol 625
Open Interest (OI) 500
Change in OI 0
Bid Price 5.50
Offer Price 11.50
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-07-2021
OPTSTK
PE4000.00
1.90 -29.05 -93.86% 5297.45
Previous Close 30.95
Open 1.90
High 1.90
Low 1.90
Vol 375
Open Interest (OI) 375
Change in OI 0
Bid Price 0.30
Offer Price 3.70
Bid Quantity 6,000
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-07-2021
OPTSTK
PE4200.00
2.70 -52.75 -95.13% 5296.65
Previous Close 55.45
Open 2.70
High 2.70
Low 2.70
Vol 125
Open Interest (OI) 0
Change in OI 0
Bid Price 0.30
Offer Price 2.70
Bid Quantity 6,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-08-2021
OPTSTK
PE5000.00
101.00 6.00 6.32% 5198.35
Previous Close 95.00
Open 75.00
High 101.00
Low 75.00
Vol 6,125
Open Interest (OI) 20,500
Change in OI 2,750
Bid Price 95.55
Offer Price 102.85
Bid Quantity 375
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-08-2021
OPTSTK
CE5500.00
200.00 0.00 0.00% 5099.35
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 0.00
Offer Price 325.00
Bid Quantity 0
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-08-2021
OPTSTK
PE4900.00
100.00 0.00 0.00% 5199.35
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 42.50
Offer Price 175.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-08-2021
OPTSTK
PE5200.00
150.00 0.00 0.00% 5149.35
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 121.55
Offer Price 190.55
Bid Quantity 125
Offer Quantity 125

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