Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
5074.00
Change Change %
15.85 0.31%

Updated:20 Oct, 2020, 11:39 AM IST

BSE
5074.90
Change Change %
23.45 0.46%

Updated:20 Oct, 2020, 11:48 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5000.00
224.10 2.25 1.01% 4849.90
Previous Close 221.85
Open 213.40
High 240.00
Low 199.55
Vol 23,000
Open Interest (OI) 77,750
Change in OI -4,750
Bid Price 209.75
Offer Price 213.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5400.00
368.35 1.90 0.52% 4705.65
Previous Close 366.45
Open 368.35
High 368.35
Low 368.35
Vol 250
Open Interest (OI) 5,250
Change in OI -250
Bid Price 378.15
Offer Price 389.25
Bid Quantity 500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4650.00
904.50 0.00 0.00% 4169.50
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 371.95
Offer Price 588.10
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% 4994.00
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 0.35
Offer Price 0.00
Bid Quantity 1,500
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% 4224.00
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 711.35
Offer Price 892.35
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% 4702.40
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 154.85
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
CE3900.00
1180.00 0.00 0.00% 3894.00
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 1035.15
Offer Price 1309.25
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% 5071.25
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 0.10
Offer Price 0.00
Bid Quantity 6,250
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% 4574.00
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 421.90
Offer Price 619.80
Bid Quantity 5,750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5950.00
36.20 0.00 0.00% 5037.80
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 3.15
Offer Price 0.00
Bid Quantity 2,750
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% 3942.00
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 965.65
Offer Price 1195.85
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
80.00 0.00 0.00% 4994.00
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 4.15
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% 4580.25
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 261.15
Offer Price 487.15
Bid Quantity 250
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% 4314.00
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 611.35
Offer Price 792.50
Bid Quantity 750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4150.00
23.70 0.00 0.00% 5050.30
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 0.15
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
CE4550.00
883.65 0.00 0.00% 4190.35
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 461.55
Offer Price 660.60
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% 5048.40
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 0.45
Offer Price 24.05
Bid Quantity 1,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4800.00
424.20 0.00 0.00% 4649.80
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 323.30
Offer Price 343.70
Bid Quantity 1,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4700.00
425.00 0.00 0.00% 4649.00
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 405.95
Offer Price 424.80
Bid Quantity 1,750
Offer Quantity 1,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE6050.00
11.20 0.00 0.00% 5062.80
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% 4613.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 201.10
Offer Price 349.15
Bid Quantity 500
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% 5024.35
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 6.65
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
CE4450.00
688.50 0.00 0.00% 4385.50
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 561.90
Offer Price 755.15
Bid Quantity 1,250
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% 5036.00
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 1.10
Offer Price 0.00
Bid Quantity 1,500
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% 5059.00
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 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% 3874.00
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 786.45
Offer Price 1010.35
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% 5070.95
Previous Close 3.05
Open 3.05
High 3.05
Low 3.05
Vol 250
Open Interest (OI) 6,750
Change in OI -250
Bid Price 2.00
Offer Price 3.85
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4500.00
591.55 0.00 0.00% 4482.45
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 583.20
Offer Price 598.15
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4600.00
564.30 0.00 0.00% 4509.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
Change in OI 0
Bid Price 491.65
Offer Price 507.85
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE4100.00
732.00 0.00 0.00% 4342.00
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 879.90
Offer Price 1088.55
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% 5069.00
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
CE4900.00
300.55 0.00 0.00% 4773.45
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 197.50
Offer Price 272.75
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5350.00
400.90 0.00 0.00% 4673.10
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 339.95
Offer Price 351.60
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5500.00
452.70 -5.10 -1.11% 4621.30
Previous Close 457.80
Open 446.60
High 452.70
Low 446.60
Vol 500
Open Interest (OI) 4,750
Change in OI -500
Bid Price 453.45
Offer Price 469.35
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5150.00
145.30 -8.50 -5.53% 4928.70
Previous Close 153.80
Open 140.85
High 165.00
Low 135.00
Vol 37,000
Open Interest (OI) 53,250
Change in OI 2,250
Bid Price 140.25
Offer Price 141.50
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5050.00
184.60 -12.75 -6.46% 4889.40
Previous Close 197.35
Open 190.00
High 210.70
Low 178.45
Vol 20,250
Open Interest (OI) 16,750
Change in OI 500
Bid Price 184.40
Offer Price 187.05
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5100.00
162.70 -13.50 -7.66% 4911.30
Previous Close 176.20
Open 175.95
High 189.85
Low 155.05
Vol 1,99,500
Open Interest (OI) 1,92,000
Change in OI 7,750
Bid Price 161.95
Offer Price 162.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5300.00
305.85 -25.50 -7.70% 4768.15
Previous Close 331.35
Open 323.70
High 323.70
Low 284.55
Vol 2,750
Open Interest (OI) 24,750
Change in OI -2,500
Bid Price 305.00
Offer Price 311.85
Bid Quantity 500
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4300.00
6.95 -0.60 -7.95% 5067.05
Previous Close 7.55
Open 3.05
High 6.95
Low 3.05
Vol 1,250
Open Interest (OI) 27,000
Change in OI -250
Bid Price 6.00
Offer Price 7.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5200.00
121.75 -13.45 -9.95% 4952.25
Previous Close 135.20
Open 135.90
High 143.35
Low 113.90
Vol 1,90,500
Open Interest (OI) 2,85,750
Change in OI -3,000
Bid Price 121.05
Offer Price 121.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5200.00
237.00 -27.20 -10.30% 4837.00
Previous Close 264.20
Open 247.75
High 247.75
Low 223.90
Vol 5,000
Open Interest (OI) 45,000
Change in OI -2,000
Bid Price 238.80
Offer Price 244.80
Bid Quantity 250
Offer Quantity 1,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5100.00
180.85 -23.50 -11.50% 4893.15
Previous Close 204.35
Open 204.00
High 206.40
Low 165.25
Vol 27,000
Open Interest (OI) 86,000
Change in OI -5,000
Bid Price 179.30
Offer Price 181.25
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5050.00
155.60 -20.50 -11.64% 4918.40
Previous Close 176.10
Open 170.00
High 174.90
Low 139.00
Vol 12,000
Open Interest (OI) 12,500
Change in OI -500
Bid Price 152.70
Offer Price 154.10
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5250.00
103.95 -13.90 -11.79% 4970.05
Previous Close 117.85
Open 117.90
High 126.30
Low 98.20
Vol 64,500
Open Interest (OI) 1,17,000
Change in OI -3,500
Bid Price 103.90
Offer Price 104.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5450.00
57.00 -8.50 -12.98% 5017.00
Previous Close 65.50
Open 55.70
High 66.00
Low 51.45
Vol 5,500
Open Interest (OI) 19,000
Change in OI 0
Bid Price 51.60
Offer Price 53.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5000.00
130.00 -19.80 -13.22% 4944.00
Previous Close 149.80
Open 148.95
High 155.75
Low 116.00
Vol 71,500
Open Interest (OI) 1,70,250
Change in OI -8,250
Bid Price 128.55
Offer Price 129.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5300.00
88.05 -13.90 -13.63% 4985.95
Previous Close 101.95
Open 101.55
High 107.95
Low 84.00
Vol 1,89,500
Open Interest (OI) 2,31,750
Change in OI -6,000
Bid Price 88.00
Offer Price 88.40
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5150.00
197.70 -35.90 -15.37% 4876.30
Previous Close 233.60
Open 227.00
High 227.00
Low 194.20
Vol 3,500
Open Interest (OI) 13,250
Change in OI -2,000
Bid Price 209.00
Offer Price 214.70
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE5250.00
254.25 -46.75 -15.53% 4819.75
Previous Close 301.00
Open 257.75
High 257.75
Low 254.25
Vol 500
Open Interest (OI) 17,750
Change in OI 0
Bid Price 270.90
Offer Price 280.70
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4900.00
88.80 -16.45 -15.63% 4985.20
Previous Close 105.25
Open 125.40
High 125.45
Low 79.00
Vol 60,500
Open Interest (OI) 71,000
Change in OI -3,750
Bid Price 87.15
Offer Price 87.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5400.00
62.75 -12.65 -16.78% 5011.25
Previous Close 75.40
Open 75.40
High 83.20
Low 60.00
Vol 1,15,750
Open Interest (OI) 1,75,500
Change in OI -10,000
Bid Price 62.20
Offer Price 62.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5350.00
74.00 -15.25 -17.09% 5000.00
Previous Close 89.25
Open 80.05
High 90.95
Low 70.65
Vol 49,250
Open Interest (OI) 54,500
Change in OI 21,750
Bid Price 73.40
Offer Price 74.85
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4000.00
1.80 -0.40 -18.18% 5072.20
Previous Close 2.20
Open 2.20
High 2.20
Low 1.80
Vol 1,000
Open Interest (OI) 23,750
Change in OI -250
Bid Price 1.80
Offer Price 2.35
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4950.00
103.40 -25.50 -19.78% 4970.60
Previous Close 128.90
Open 125.00
High 131.85
Low 98.00
Vol 9,250
Open Interest (OI) 20,500
Change in OI -250
Bid Price 107.20
Offer Price 108.80
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5500.00
43.85 -11.75 -21.13% 5030.15
Previous Close 55.60
Open 53.45
High 55.45
Low 42.60
Vol 1,59,250
Open Interest (OI) 2,70,250
Change in OI -6,500
Bid Price 43.60
Offer Price 43.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5650.00
26.80 -7.35 -21.52% 5047.20
Previous Close 34.15
Open 31.00
High 31.15
Low 25.00
Vol 4,500
Open Interest (OI) 20,500
Change in OI -750
Bid Price 24.15
Offer Price 27.30
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4800.00
56.20 -15.95 -22.11% 5017.80
Previous Close 72.15
Open 72.10
High 74.85
Low 50.15
Vol 34,750
Open Interest (OI) 1,14,750
Change in OI 3,000
Bid Price 54.85
Offer Price 56.05
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4700.00
36.50 -10.70 -22.67% 5037.50
Previous Close 47.20
Open 47.30
High 49.85
Low 31.80
Vol 21,750
Open Interest (OI) 83,750
Change in OI -750
Bid Price 34.05
Offer Price 36.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5550.00
37.05 -11.45 -23.61% 5036.95
Previous Close 48.50
Open 38.00
High 44.60
Low 37.05
Vol 4,750
Open Interest (OI) 14,000
Change in OI 500
Bid Price 35.70
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
CE5600.00
30.45 -9.85 -24.44% 5043.55
Previous Close 40.30
Open 34.85
High 37.50
Low 29.00
Vol 82,250
Open Interest (OI) 1,82,750
Change in OI 7,250
Bid Price 29.95
Offer Price 30.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5750.00
19.00 -6.50 -25.49% 5055.00
Previous Close 25.50
Open 20.00
High 21.75
Low 19.00
Vol 750
Open Interest (OI) 7,750
Change in OI 0
Bid Price 18.35
Offer Price 22.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5800.00
16.10 -5.60 -25.81% 5057.90
Previous Close 21.70
Open 20.00
High 20.00
Low 14.80
Vol 29,500
Open Interest (OI) 76,750
Change in OI -3,000
Bid Price 16.10
Offer Price 16.35
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE6100.00
7.40 -2.70 -26.73% 5066.60
Previous Close 10.10
Open 9.80
High 9.80
Low 7.00
Vol 6,750
Open Interest (OI) 45,500
Change in OI -2,750
Bid Price 7.30
Offer Price 7.70
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE6000.00
9.55 -3.50 -26.82% 5064.45
Previous Close 13.05
Open 14.90
High 14.90
Low 9.05
Vol 70,000
Open Interest (OI) 2,42,750
Change in OI -13,000
Bid Price 9.50
Offer Price 9.85
Bid Quantity 1,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5700.00
21.00 -8.20 -28.08% 5053.00
Previous Close 29.20
Open 21.85
High 25.25
Low 19.00
Vol 36,750
Open Interest (OI) 95,500
Change in OI 9,250
Bid Price 19.10
Offer Price 21.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE5900.00
11.75 -4.60 -28.13% 5062.25
Previous Close 16.35
Open 13.60
High 13.60
Low 10.50
Vol 14,250
Open Interest (OI) 38,500
Change in OI -750
Bid Price 11.65
Offer Price 12.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4600.00
21.00 -8.60 -29.05% 5053.00
Previous Close 29.60
Open 27.00
High 27.00
Low 18.50
Vol 7,500
Open Interest (OI) 91,000
Change in OI 250
Bid Price 20.10
Offer Price 22.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4500.00
12.25 -5.15 -29.60% 5061.75
Previous Close 17.40
Open 17.60
High 18.55
Low 10.75
Vol 19,500
Open Interest (OI) 99,750
Change in OI -4,500
Bid Price 12.25
Offer Price 12.95
Bid Quantity 750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
CE6150.00
5.75 -3.10 -35.03% 5068.25
Previous Close 8.85
Open 7.00
High 7.45
Low 5.65
Vol 9,500
Open Interest (OI) 36,500
Change in OI -1,750
Bid Price 5.70
Offer Price 7.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
29-10-2020
OPTSTK
PE4400.00
7.30 -4.25 -36.80% 5066.70
Previous Close 11.55
Open 10.95
High 10.95
Low 7.30
Vol 5,500
Open Interest (OI) 32,000
Change in OI -1,000
Bid Price 7.10
Offer Price 7.35
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5300.00
222.00 16.55 8.06% 4852.00
Previous Close 205.45
Open 230.00
High 230.00
Low 212.95
Vol 3,750
Open Interest (OI) 8,750
Change in OI 2,750
Bid Price 208.30
Offer Price 214.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5500.00
148.70 3.70 2.55% 4925.30
Previous Close 145.00
Open 145.00
High 148.70
Low 145.00
Vol 750
Open Interest (OI) 1,500
Change in OI 0
Bid Price 133.85
Offer Price 150.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5750.00
90.00 0.00 0.00% 4984.00
Previous Close 90.00
Open 80.00
High 90.00
Low 80.00
Vol 750
Open Interest (OI) 2,500
Change in OI 0
Bid Price 75.50
Offer Price 109.80
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% 4852.30
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 209.85
Offer Price 239.40
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% 4739.45
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 319.75
Offer Price 444.25
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% 4824.00
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 269.55
Offer Price 334.15
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5150.00
270.60 0.00 0.00% 4803.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 247.20
Offer Price 282.60
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% 5054.00
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 20.00
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% 5032.00
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 6.00
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
CE5000.00
350.00 0.00 0.00% 4724.00
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 0.20
Offer Price 357.70
Bid Quantity 250
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% 4908.00
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 137.35
Offer Price 174.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5200.00
245.00 -0.20 -0.08% 4829.00
Previous Close 245.20
Open 266.00
High 266.00
Low 245.00
Vol 1,750
Open Interest (OI) 4,500
Change in OI 500
Bid Price 235.00
Offer Price 247.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE5100.00
290.00 -10.95 -3.64% 4784.00
Previous Close 300.95
Open 290.00
High 290.00
Low 290.00
Vol 500
Open Interest (OI) 500
Change in OI 250
Bid Price 280.50
Offer Price 300.15
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE5000.00
235.00 -10.00 -4.08% 4839.00
Previous Close 245.00
Open 230.75
High 235.00
Low 230.75
Vol 750
Open Interest (OI) 3,000
Change in OI 750
Bid Price 225.20
Offer Price 250.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4900.00
190.00 -18.30 -8.79% 4884.00
Previous Close 208.30
Open 200.05
High 200.05
Low 179.95
Vol 5,000
Open Interest (OI) 9,250
Change in OI 2,000
Bid Price 186.75
Offer Price 204.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
PE4500.00
67.50 -11.50 -14.56% 5006.50
Previous Close 79.00
Open 72.25
High 72.25
Low 59.40
Vol 3,500
Open Interest (OI) 7,500
Change in OI 2,000
Bid Price 62.25
Offer Price 71.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
26-11-2020
OPTSTK
CE6000.00
55.80 -73.10 -56.71% 5018.20
Previous Close 128.90
Open 49.95
High 55.80
Low 49.95
Vol 1,000
Open Interest (OI) 1,000
Change in OI 0
Bid Price 50.00
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0

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