Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
5044.30
Change Change %
-26.85 -0.53%

Updated:21 Oct, 2020, 10:59 AM IST

BSE
5049.35
Change Change %
-20.00 -0.39%

Updated:21 Oct, 2020, 11:02 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5400.00
387.00 13.00 3.48% 4657.30
Previous Close 374.00
Open 387.00
High 387.00
Low 387.00
Vol 250
Open Interest (OI) 5,000
Change in OI 0
Bid Price 384.15
Offer Price 390.30
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5300.00
306.40 5.25 1.74% 4737.90
Previous Close 301.15
Open 306.40
High 306.40
Low 306.40
Vol 250
Open Interest (OI) 23,000
Change in OI 0
Bid Price 307.35
Offer Price 313.10
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5200.00
237.45 3.85 1.65% 4806.85
Previous Close 233.60
Open 236.00
High 240.70
Low 231.00
Vol 4,750
Open Interest (OI) 40,750
Change in OI -2,000
Bid Price 235.40
Offer Price 239.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5100.00
176.25 0.35 0.20% 4868.05
Previous Close 175.90
Open 175.00
High 179.40
Low 170.00
Vol 16,000
Open Interest (OI) 86,000
Change in OI 1,250
Bid Price 176.35
Offer Price 177.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5550.00
38.60 0.00 0.00% 5005.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,250
Change in OI 0
Bid Price 15.35
Offer Price 26.30
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4650.00
904.50 0.00 0.00% 4139.80
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 347.70
Offer Price 535.00
Bid Quantity 750
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% 4964.30
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 16.80
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% 4194.30
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 682.95
Offer Price 837.15
Bid Quantity 5,750
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% 4672.70
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 223.80
Offer Price 289.15
Bid Quantity 2,000
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5250.00
268.30 0.00 0.00% 4776.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,500
Change in OI 0
Bid Price 267.80
Offer Price 280.35
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE3900.00
1180.00 0.00 0.00% 3864.30
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 1036.10
Offer Price 1316.85
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
2.75 0.00 0.00% 5041.55
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 0.20
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
PE5600.00
500.00 0.00 0.00% 4544.30
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 369.35
Offer Price 627.20
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% 5008.10
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 2,500
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% 3912.30
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 946.95
Offer Price 1203.35
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4000.00
2.75 0.00 0.00% 5041.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,500
Change in OI 0
Bid Price 2.35
Offer Price 4.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4350.00
80.00 0.00 0.00% 4964.30
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 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4750.00
493.75 0.00 0.00% 4550.55
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 240.50
Offer Price 450.85
Bid Quantity 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% 4284.30
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 592.55
Offer Price 735.50
Bid Quantity 5,750
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% 5020.60
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 0.20
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5500.00
452.70 0.00 0.00% 4591.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,750
Change in OI 0
Bid Price 464.60
Offer Price 476.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4550.00
883.65 0.00 0.00% 4160.65
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 433.90
Offer Price 627.00
Bid Quantity 250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4550.00
25.60 0.00 0.00% 5018.70
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 0.60
Offer Price 0.00
Bid Quantity 750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4700.00
425.00 0.00 0.00% 4619.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,750
Change in OI 0
Bid Price 377.50
Offer Price 389.70
Bid Quantity 500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE6050.00
11.20 0.00 0.00% 5033.10
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 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4950.00
460.85 0.00 0.00% 4583.45
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 197.45
Offer Price 323.95
Bid Quantity 1,000
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5850.00
49.65 0.00 0.00% 4994.65
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 5.25
Offer Price 0.00
Bid Quantity 2,000
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% 4355.80
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 556.15
Offer Price 724.20
Bid Quantity 750
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% 5006.30
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 1.10
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
PE4250.00
15.00 0.00 0.00% 5029.30
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 1.05
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
CE4200.00
1200.00 0.00 0.00% 3844.30
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 769.25
Offer Price 982.80
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4200.00
3.05 0.00 0.00% 5041.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,250
Change in OI 0
Bid Price 2.10
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
CE4500.00
591.55 0.00 0.00% 4452.75
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 555.45
Offer Price 569.90
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4100.00
732.00 0.00 0.00% 4312.30
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 859.80
Offer Price 1096.55
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% 5039.30
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 0.20
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5350.00
400.90 0.00 0.00% 4643.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,250
Change in OI 0
Bid Price 345.20
Offer Price 351.85
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5050.00
147.65 -0.50 -0.34% 4896.65
Previous Close 148.15
Open 154.25
High 154.25
Low 140.00
Vol 6,250
Open Interest (OI) 16,500
Change in OI 1,000
Bid Price 147.35
Offer Price 148.35
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5000.00
122.20 -2.35 -1.89% 4922.10
Previous Close 124.55
Open 120.00
High 127.90
Low 114.15
Vol 69,000
Open Interest (OI) 1,69,500
Change in OI 3,500
Bid Price 121.70
Offer Price 122.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4950.00
99.10 -4.35 -4.20% 4945.20
Previous Close 103.45
Open 98.00
High 100.95
Low 95.50
Vol 3,250
Open Interest (OI) 22,000
Change in OI 500
Bid Price 99.20
Offer Price 100.35
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4900.00
79.50 -3.65 -4.39% 4964.80
Previous Close 83.15
Open 81.05
High 87.55
Low 75.00
Vol 37,250
Open Interest (OI) 90,000
Change in OI 4,750
Bid Price 78.60
Offer Price 79.35
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4600.00
480.00 -25.35 -5.02% 4564.30
Previous Close 505.35
Open 480.00
High 480.00
Low 480.00
Vol 250
Open Interest (OI) 8,750
Change in OI 0
Bid Price 466.75
Offer Price 477.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5150.00
196.00 -14.10 -6.71% 4848.30
Previous Close 210.10
Open 196.00
High 196.00
Low 196.00
Vol 250
Open Interest (OI) 13,000
Change in OI 0
Bid Price 204.75
Offer Price 208.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4850.00
63.15 -6.75 -9.66% 4981.15
Previous Close 69.90
Open 61.85
High 64.55
Low 61.85
Vol 3,000
Open Interest (OI) 3,250
Change in OI 1,500
Bid Price 62.40
Offer Price 64.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4800.00
309.00 -34.65 -10.08% 4735.30
Previous Close 343.65
Open 314.20
High 317.95
Low 309.00
Vol 1,000
Open Interest (OI) 6,000
Change in OI -250
Bid Price 298.65
Offer Price 306.70
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4800.00
48.45 -5.55 -10.28% 4995.85
Previous Close 54.00
Open 51.00
High 52.10
Low 46.45
Vol 32,000
Open Interest (OI) 1,18,000
Change in OI 2,750
Bid Price 48.05
Offer Price 48.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4600.00
17.00 -2.55 -13.04% 5027.30
Previous Close 19.55
Open 18.95
High 19.00
Low 15.60
Vol 6,000
Open Interest (OI) 89,500
Change in OI -1,000
Bid Price 15.55
Offer Price 17.35
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4700.00
28.00 -4.75 -14.50% 5016.30
Previous Close 32.75
Open 31.15
High 31.15
Low 27.65
Vol 13,250
Open Interest (OI) 82,500
Change in OI -1,750
Bid Price 28.05
Offer Price 29.10
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5000.00
177.00 -32.95 -15.69% 4867.30
Previous Close 209.95
Open 204.95
High 204.95
Low 177.00
Vol 13,250
Open Interest (OI) 81,000
Change in OI 250
Bid Price 176.00
Offer Price 179.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4500.00
10.00 -1.95 -16.32% 5034.30
Previous Close 11.95
Open 11.95
High 11.95
Low 9.05
Vol 10,500
Open Interest (OI) 95,500
Change in OI 250
Bid Price 9.30
Offer Price 9.90
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4900.00
250.00 -50.55 -16.82% 4794.30
Previous Close 300.55
Open 250.00
High 250.00
Low 250.00
Vol 250
Open Interest (OI) 2,750
Change in OI 0
Bid Price 230.10
Offer Price 236.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5050.00
153.05 -33.30 -17.87% 4891.25
Previous Close 186.35
Open 186.35
High 186.35
Low 153.05
Vol 6,500
Open Interest (OI) 17,500
Change in OI 750
Bid Price 155.00
Offer Price 155.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5100.00
132.15 -32.85 -19.91% 4912.15
Previous Close 165.00
Open 150.00
High 166.20
Low 132.00
Vol 93,250
Open Interest (OI) 1,97,000
Change in OI 10,000
Bid Price 132.00
Offer Price 132.80
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5750.00
14.95 -4.00 -21.11% 5029.35
Previous Close 18.95
Open 14.95
High 14.95
Low 14.95
Vol 250
Open Interest (OI) 7,750
Change in OI 0
Bid Price 12.40
Offer Price 14.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5150.00
112.50 -30.95 -21.58% 4931.80
Previous Close 143.45
Open 137.05
High 144.85
Low 112.00
Vol 29,000
Open Interest (OI) 53,000
Change in OI 3,250
Bid Price 111.70
Offer Price 112.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4400.00
5.50 -1.55 -21.99% 5038.80
Previous Close 7.05
Open 5.20
High 7.85
Low 5.20
Vol 2,250
Open Interest (OI) 31,000
Change in OI -750
Bid Price 5.30
Offer Price 5.50
Bid Quantity 250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE6150.00
5.00 -1.50 -23.08% 5039.30
Previous Close 6.50
Open 6.50
High 6.50
Low 5.00
Vol 1,000
Open Interest (OI) 33,250
Change in OI 0
Bid Price 4.10
Offer Price 5.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5200.00
94.25 -29.05 -23.56% 4950.05
Previous Close 123.30
Open 120.85
High 122.95
Low 94.05
Vol 1,32,250
Open Interest (OI) 2,90,500
Change in OI 12,750
Bid Price 94.40
Offer Price 94.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5250.00
80.00 -27.15 -25.34% 4964.30
Previous Close 107.15
Open 100.05
High 100.10
Low 80.00
Vol 20,000
Open Interest (OI) 1,15,000
Change in OI 1,000
Bid Price 79.60
Offer Price 80.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5300.00
66.00 -24.75 -27.27% 4978.30
Previous Close 90.75
Open 87.90
High 89.00
Low 65.45
Vol 1,32,500
Open Interest (OI) 2,21,750
Change in OI 6,250
Bid Price 65.55
Offer Price 66.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5350.00
54.00 -22.15 -29.09% 4990.30
Previous Close 76.15
Open 69.75
High 74.85
Low 52.95
Vol 11,000
Open Interest (OI) 58,750
Change in OI 1,500
Bid Price 53.35
Offer Price 54.15
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4300.00
4.25 -1.75 -29.17% 5040.05
Previous Close 6.00
Open 5.00
High 5.00
Low 4.25
Vol 750
Open Interest (OI) 26,500
Change in OI 0
Bid Price 4.00
Offer Price 7.30
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5900.00
9.15 -4.20 -31.46% 5035.15
Previous Close 13.35
Open 9.85
High 10.30
Low 8.90
Vol 6,750
Open Interest (OI) 33,500
Change in OI -750
Bid Price 8.90
Offer Price 9.10
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5400.00
43.95 -21.20 -32.54% 5000.35
Previous Close 65.15
Open 60.65
High 61.80
Low 43.95
Vol 93,000
Open Interest (OI) 1,70,750
Change in OI -500
Bid Price 43.95
Offer Price 44.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5450.00
36.75 -17.80 -32.63% 5007.55
Previous Close 54.55
Open 50.10
High 50.10
Low 35.75
Vol 3,500
Open Interest (OI) 18,250
Change in OI 0
Bid Price 36.35
Offer Price 37.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5800.00
11.05 -5.85 -34.62% 5033.25
Previous Close 16.90
Open 17.05
High 17.05
Low 10.95
Vol 32,500
Open Interest (OI) 70,500
Change in OI -4,750
Bid Price 10.65
Offer Price 11.15
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5500.00
30.00 -16.25 -35.14% 5014.30
Previous Close 46.25
Open 44.40
High 44.40
Low 29.60
Vol 1,29,000
Open Interest (OI) 2,49,750
Change in OI -2,250
Bid Price 29.80
Offer Price 30.45
Bid Quantity 500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE6000.00
7.00 -3.80 -35.19% 5037.30
Previous Close 10.80
Open 9.30
High 9.30
Low 7.00
Vol 34,000
Open Interest (OI) 2,29,500
Change in OI -6,750
Bid Price 7.00
Offer Price 7.15
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5700.00
14.10 -7.95 -36.05% 5030.20
Previous Close 22.05
Open 19.60
High 19.60
Low 13.45
Vol 18,750
Open Interest (OI) 87,750
Change in OI -2,250
Bid Price 14.00
Offer Price 14.35
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5600.00
19.95 -11.95 -37.46% 5024.35
Previous Close 31.90
Open 28.60
High 28.60
Low 19.50
Vol 52,250
Open Interest (OI) 1,61,000
Change in OI -7,000
Bid Price 19.25
Offer Price 19.95
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE6100.00
5.25 -3.45 -39.66% 5039.05
Previous Close 8.70
Open 7.05
High 7.05
Low 5.25
Vol 3,250
Open Interest (OI) 44,500
Change in OI -1,000
Bid Price 5.00
Offer Price 5.35
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5650.00
15.65 -10.85 -40.94% 5028.65
Previous Close 26.50
Open 22.00
High 22.00
Low 15.65
Vol 2,000
Open Interest (OI) 18,250
Change in OI -1,500
Bid Price 15.35
Offer Price 17.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4900.00
188.10 5.10 2.79% 4856.20
Previous Close 183.00
Open 183.90
High 190.75
Low 180.00
Vol 2,500
Open Interest (OI) 9,000
Change in OI -1,250
Bid Price 180.45
Offer Price 189.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5750.00
75.10 0.00 0.00% 4969.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,750
Change in OI 0
Bid Price 75.10
Offer Price 94.05
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% 4822.60
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 182.05
Offer Price 212.75
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% 4709.75
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 328.75
Offer Price 463.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5100.00
281.30 0.00 0.00% 4763.00
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 255.05
Offer Price 280.30
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE5100.00
250.00 0.00 0.00% 4794.30
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 263.80
Offer Price 320.15
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5150.00
209.20 0.00 0.00% 4835.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,250
Change in OI 0
Bid Price 222.10
Offer Price 257.85
Bid Quantity 500
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% 5024.30
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 10.00
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4400.00
42.00 0.00 0.00% 5002.30
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 20.00
Offer Price 67.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5000.00
350.00 0.00 0.00% 4694.30
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 246.00
Offer Price 336.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4600.00
85.00 0.00 0.00% 4959.30
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 0.00
Offer Price 91.05
Bid Quantity 0
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4800.00
166.00 0.00 0.00% 4878.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,500
Change in OI 0
Bid Price 135.10
Offer Price 159.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE5000.00
234.35 -0.65 -0.28% 4809.95
Previous Close 235.00
Open 225.00
High 234.35
Low 225.00
Vol 1,000
Open Interest (OI) 3,500
Change in OI 500
Bid Price 224.05
Offer Price 240.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5200.00
233.70 -14.50 -5.84% 4810.60
Previous Close 248.20
Open 224.00
High 233.70
Low 224.00
Vol 500
Open Interest (OI) 5,250
Change in OI 0
Bid Price 217.30
Offer Price 235.30
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5300.00
190.40 -15.15 -7.37% 4853.90
Previous Close 205.55
Open 195.00
High 200.10
Low 183.60
Vol 3,250
Open Interest (OI) 11,000
Change in OI 500
Bid Price 184.90
Offer Price 189.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4500.00
59.70 -5.30 -8.15% 4984.60
Previous Close 65.00
Open 62.45
High 62.45
Low 59.70
Vol 1,000
Open Interest (OI) 11,750
Change in OI 250
Bid Price 51.65
Offer Price 63.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5500.00
128.00 -17.00 -11.72% 4916.30
Previous Close 145.00
Open 128.00
High 128.00
Low 128.00
Vol 250
Open Interest (OI) 1,750
Change in OI 0
Bid Price 102.30
Offer Price 135.10
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE6000.00
49.00 -7.00 -12.50% 4995.30
Previous Close 56.00
Open 50.00
High 52.00
Low 47.05
Vol 2,500
Open Interest (OI) 4,000
Change in OI 1,000
Bid Price 49.00
Offer Price 51.85
Bid Quantity 750
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