Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
3583.20
Change Change %
0.00 0.00%

Updated:07 Apr, 2020, 15:59 PM IST

BSE
3570.00
Change Change %
-13.15 -0.37%

Updated:08 Apr, 2020, 09:07 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
CE3650.00
191.90 15.40 8.73% 3391.30
Previous Close 176.50
Open 43.00
High 191.90
Low 40.00
Vol 5,000
Open Interest (OI) 2,000
Change in OI 0
Bid Price 141.05
Offer Price 189.95
Bid Quantity 250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
CE3800.00
116.00 8.00 7.41% 3467.20
Previous Close 108.00
Open 25.00
High 116.50
Low 24.90
Vol 78,750
Open Interest (OI) 18,500
Change in OI 0
Bid Price 115.05
Offer Price 119.95
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
CE3700.00
150.00 7.55 5.30% 3433.20
Previous Close 142.45
Open 27.00
High 159.95
Low 27.00
Vol 97,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 134.05
Offer Price 160.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
CE3600.00
192.00 6.75 3.64% 3391.20
Previous Close 185.25
Open 40.30
High 196.85
Low 40.30
Vol 1,75,250
Open Interest (OI) 16,750
Change in OI 0
Bid Price 173.55
Offer Price 195.00
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
CE3500.00
250.00 8.45 3.50% 3333.20
Previous Close 241.55
Open 60.05
High 262.95
Low 44.45
Vol 2,22,750
Open Interest (OI) 25,500
Change in OI 0
Bid Price 250.05
Offer Price 258.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
PE3200.00
61.70 1.60 2.66% 3521.50
Previous Close 60.10
Open 140.00
High 140.00
Low 59.30
Vol 67,500
Open Interest (OI) 20,500
Change in OI 0
Bid Price 57.00
Offer Price 60.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
PE2700.00
17.00 0.35 2.10% 3566.20
Previous Close 16.65
Open 34.00
High 34.00
Low 12.10
Vol 13,250
Open Interest (OI) 9,750
Change in OI 0
Bid Price 16.50
Offer Price 22.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
CE3400.00
327.60 6.65 2.07% 3255.60
Previous Close 320.95
Open 82.00
High 327.60
Low 80.00
Vol 74,750
Open Interest (OI) 11,500
Change in OI 0
Bid Price 316.05
Offer Price 324.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
PE3600.00
183.45 2.65 1.47% 3399.75
Previous Close 180.80
Open 232.90
High 232.90
Low 171.00
Vol 6,000
Open Interest (OI) 2,500
Change in OI 0
Bid Price 170.05
Offer Price 193.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
CE3350.00
364.35 5.15 1.43% 3218.85
Previous Close 359.20
Open 129.10
High 366.40
Low 99.00
Vol 28,000
Open Interest (OI) 8,000
Change in OI 0
Bid Price 328.85
Offer Price 380.95
Bid Quantity 250
Offer Quantity 1,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
PE3500.00
141.15 0.55 0.39% 3442.05
Previous Close 140.60
Open 160.00
High 190.00
Low 130.00
Vol 13,500
Open Interest (OI) 8,250
Change in OI 0
Bid Price 140.00
Offer Price 145.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
CE3100.00
550.00 0.00 0.00% 3033.20
Previous Close 550.00
Open 260.00
High 550.00
Low 259.00
Vol 9,250
Open Interest (OI) 12,750
Change in OI 0
Bid Price 536.40
Offer Price 572.10
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
CE3200.00
456.65 0.00 0.00% 3126.55
Previous Close 456.65
Open 200.00
High 464.00
Low 175.20
Vol 41,500
Open Interest (OI) 20,750
Change in OI 0
Bid Price 462.00
Offer Price 475.20
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
CE3000.00
521.15 0.00 0.00% 3062.05
Previous Close 521.15
Open 340.00
High 521.15
Low 340.00
Vol 2,250
Open Interest (OI) 7,250
Change in OI 0
Bid Price 595.75
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
CE3450.00
252.00 0.00 0.00% 3331.20
Previous Close 252.00
Open 180.75
High 252.00
Low 180.75
Vol 1,250
Open Interest (OI) 250
Change in OI 0
Bid Price 260.95
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
PE3450.00
122.40 0.00 0.00% 3460.80
Previous Close 122.40
Open 170.00
High 175.00
Low 122.40
Vol 1,000
Open Interest (OI) 1,000
Change in OI 0
Bid Price 99.25
Offer Price 145.80
Bid Quantity 1,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
CE2700.00
204.05 0.00 0.00% 3379.15
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 880.20
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
PE2300.00
1.50 0.00 0.00% 3581.70
Previous Close 1.50
Open 8.80
High 10.75
Low 1.30
Vol 1,000
Open Interest (OI) 1,000
Change in OI 0
Bid Price 3.05
Offer Price 10.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
CE3750.00
116.65 0.00 0.00% 3466.55
Previous Close 116.65
Open 27.00
High 125.45
Low 27.00
Vol 5,250
Open Interest (OI) 2,000
Change in OI 0
Bid Price 117.00
Offer Price 139.95
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
PE2600.00
15.00 0.00 0.00% 3568.20
Previous Close 15.00
Open 10.00
High 15.00
Low 8.50
Vol 1,750
Open Interest (OI) 1,250
Change in OI 0
Bid Price 12.00
Offer Price 14.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
CE2800.00
695.70 0.00 0.00% 2887.50
Previous Close 695.70
Open 721.75
High 721.75
Low 695.70
Vol 750
Open Interest (OI) 500
Change in OI 0
Bid Price 695.80
Offer Price 0.00
Bid Quantity 6,250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
PE2750.00
186.70 0.00 0.00% 3396.50
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 9.95
Offer Price 52.60
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
PE2200.00
32.10 0.00 0.00% 3551.10
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 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
PE2400.00
7.40 0.00 0.00% 3575.80
Previous Close 7.40
Open 7.40
High 7.40
Low 7.40
Vol 250
Open Interest (OI) 4,500
Change in OI 0
Bid Price 7.05
Offer Price 12.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
CE3250.00
312.20 0.00 0.00% 3271.00
Previous Close 312.20
Open 192.45
High 312.20
Low 160.00
Vol 5,250
Open Interest (OI) 7,250
Change in OI 0
Bid Price 359.45
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
PE3250.00
72.00 0.00 0.00% 3511.20
Previous Close 72.00
Open 134.70
High 134.70
Low 72.00
Vol 3,000
Open Interest (OI) 1,750
Change in OI 0
Bid Price 51.00
Offer Price 85.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
PE2850.00
69.00 0.00 0.00% 3514.20
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 14.90
Offer Price 59.60
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
CE3550.00
210.00 0.00 0.00% 3373.20
Previous Close 210.00
Open 81.80
High 210.15
Low 81.80
Vol 10,750
Open Interest (OI) 5,000
Change in OI 0
Bid Price 192.95
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
PE3550.00
165.00 0.00 0.00% 3418.20
Previous Close 165.00
Open 158.60
High 165.00
Low 158.60
Vol 750
Open Interest (OI) 750
Change in OI 0
Bid Price 133.75
Offer Price 183.25
Bid Quantity 250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
CE2900.00
629.40 0.00 0.00% 2953.80
Previous Close 629.40
Open 629.40
High 629.40
Low 629.40
Vol 500
Open Interest (OI) 1,000
Change in OI 0
Bid Price 643.35
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
PE2900.00
23.15 0.00 0.00% 3560.05
Previous Close 23.15
Open 52.00
High 58.90
Low 23.15
Vol 6,750
Open Interest (OI) 9,000
Change in OI 0
Bid Price 23.20
Offer Price 28.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
CE2950.00
280.65 0.00 0.00% 3302.55
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 620.25
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
CE3050.00
533.55 0.00 0.00% 3049.65
Previous Close 533.55
Open 301.15
High 533.55
Low 301.15
Vol 500
Open Interest (OI) 2,750
Change in OI 0
Bid Price 554.40
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
PE2500.00
20.00 0.00 0.00% 3563.20
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 6.50
Offer Price 20.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
CE3150.00
475.05 0.00 0.00% 3108.15
Previous Close 475.05
Open 193.55
High 475.05
Low 193.50
Vol 3,500
Open Interest (OI) 6,000
Change in OI 0
Bid Price 494.85
Offer Price 548.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
PE3150.00
48.85 0.00 0.00% 3534.35
Previous Close 48.85
Open 75.65
High 75.65
Low 48.85
Vol 1,250
Open Interest (OI) 1,250
Change in OI 0
Bid Price 36.00
Offer Price 70.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
CE3300.00
393.00 -0.05 -0.01% 3190.20
Previous Close 393.05
Open 139.95
High 393.05
Low 120.05
Vol 1,27,000
Open Interest (OI) 27,250
Change in OI 0
Bid Price 378.90
Offer Price 392.55
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
PE3350.00
93.60 -0.10 -0.11% 3489.60
Previous Close 93.70
Open 150.00
High 150.00
Low 80.00
Vol 2,000
Open Interest (OI) 1,250
Change in OI 0
Bid Price 82.00
Offer Price 114.95
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
PE2800.00
21.75 -0.25 -1.14% 3561.45
Previous Close 22.00
Open 45.80
High 45.80
Low 20.00
Vol 12,250
Open Interest (OI) 10,250
Change in OI 0
Bid Price 19.10
Offer Price 23.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
PE3400.00
109.95 -1.50 -1.35% 3473.25
Previous Close 111.45
Open 160.00
High 160.00
Low 105.00
Vol 23,500
Open Interest (OI) 9,250
Change in OI 0
Bid Price 105.00
Offer Price 110.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
PE3300.00
77.00 -3.10 -3.87% 3506.20
Previous Close 80.10
Open 135.90
High 135.90
Low 75.10
Vol 40,250
Open Interest (OI) 15,500
Change in OI 0
Bid Price 76.00
Offer Price 79.10
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
PE3100.00
43.50 -2.35 -5.13% 3539.70
Previous Close 45.85
Open 111.20
High 112.00
Low 42.15
Vol 38,750
Open Interest (OI) 18,500
Change in OI 0
Bid Price 42.50
Offer Price 46.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
PE3050.00
35.90 -3.65 -9.23% 3547.30
Previous Close 39.55
Open 94.45
High 94.45
Low 35.90
Vol 3,000
Open Interest (OI) 2,750
Change in OI 0
Bid Price 30.05
Offer Price 59.95
Bid Quantity 250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
PE3000.00
32.15 -4.35 -11.92% 3551.05
Previous Close 36.50
Open 80.00
High 80.70
Low 32.15
Vol 1,04,250
Open Interest (OI) 42,750
Change in OI 0
Bid Price 33.00
Offer Price 35.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
30-04-2020
OPTSTK
PE2950.00
20.00 -6.00 -23.08% 3563.20
Previous Close 26.00
Open 46.45
High 46.45
Low 20.00
Vol 1,500
Open Interest (OI) 1,250
Change in OI 0
Bid Price 11.35
Offer Price 44.85
Bid Quantity 500
Offer Quantity 5,750

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