Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
4830.40
Change Change %
1.45 0.03%

Updated:01 Dec, 2020, 15:59 PM IST

BSE
4833.50
Change Change %
3.90 0.08%

Updated:01 Dec, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
31-12-2020
OPTSTK
PE5100.00
384.50 24.65 6.85% 4445.90
Previous Close 359.85
Open 384.50
High 384.50
Low 384.50
Vol 125
Open Interest (OI) 1,125
Change in OI 125
Bid Price 136.05
Offer Price 384.85
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
31-12-2020
OPTSTK
PE5300.00
525.70 19.25 3.80% 4304.70
Previous Close 506.45
Open 543.60
High 543.60
Low 525.70
Vol 250
Open Interest (OI) 875
Change in OI 125
Bid Price 486.35
Offer Price 561.65
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
31-12-2020
OPTSTK
CE5250.00
120.10 0.00 0.00% 4710.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,375
Change in OI 0
Bid Price 93.05
Offer Price 139.95
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
31-12-2020
OPTSTK
PE5200.00
560.00 0.00 0.00% 4270.40
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 436.35
Offer Price 451.55
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
31-12-2020
OPTSTK
PE4350.00
48.00 0.00 0.00% 4782.40
Previous Close 48.00
Open 48.00
High 48.00
Low 48.00
Vol 125
Open Interest (OI) 125
Change in OI 0
Bid Price 3.00
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
31-12-2020
OPTSTK
PE5050.00
333.00 0.00 0.00% 4497.40
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 301.00
Offer Price 409.80
Bid Quantity 125
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
31-12-2020
OPTSTK
CE4500.00
500.00 0.00 0.00% 4330.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 625
Change in OI 0
Bid Price 424.50
Offer Price 468.55
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
31-12-2020
OPTSTK
CE4750.00
286.75 -1.95 -0.68% 4543.65
Previous Close 288.70
Open 207.00
High 295.30
Low 207.00
Vol 2,000
Open Interest (OI) 5,125
Change in OI 125
Bid Price 280.15
Offer Price 289.00
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
31-12-2020
OPTSTK
CE4850.00
237.90 -5.25 -2.16% 4592.50
Previous Close 243.15
Open 250.05
High 259.30
Low 220.00
Vol 63,625
Open Interest (OI) 29,500
Change in OI 10,750
Bid Price 231.30
Offer Price 236.50
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
31-12-2020
OPTSTK
PE4550.00
92.45 -2.55 -2.68% 4737.95
Previous Close 95.00
Open 97.60
High 97.60
Low 87.10
Vol 2,500
Open Interest (OI) 2,750
Change in OI 875
Bid Price 79.25
Offer Price 124.10
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
31-12-2020
OPTSTK
CE4800.00
257.95 -8.70 -3.26% 4572.45
Previous Close 266.65
Open 276.75
High 285.00
Low 245.00
Vol 38,875
Open Interest (OI) 95,125
Change in OI 3,625
Bid Price 254.30
Offer Price 260.95
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
31-12-2020
OPTSTK
PE4950.00
281.95 -10.45 -3.57% 4548.45
Previous Close 292.40
Open 292.20
High 293.25
Low 270.00
Vol 750
Open Interest (OI) 5,750
Change in OI 125
Bid Price 234.05
Offer Price 276.35
Bid Quantity 625
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
31-12-2020
OPTSTK
PE5000.00
311.40 -11.70 -3.62% 4519.00
Previous Close 323.10
Open 335.30
High 335.35
Low 300.00
Vol 10,500
Open Interest (OI) 21,750
Change in OI 1,125
Bid Price 299.20
Offer Price 307.40
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
31-12-2020
OPTSTK
CE4700.00
300.00 -13.40 -4.28% 4530.40
Previous Close 313.40
Open 313.40
High 317.45
Low 287.80
Vol 7,250
Open Interest (OI) 26,750
Change in OI 2,875
Bid Price 287.65
Offer Price 315.00
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
31-12-2020
OPTSTK
CE4950.00
193.00 -9.50 -4.69% 4637.40
Previous Close 202.50
Open 210.45
High 215.00
Low 181.25
Vol 19,625
Open Interest (OI) 27,625
Change in OI 3,500
Bid Price 193.00
Offer Price 199.70
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
31-12-2020
OPTSTK
PE4900.00
247.25 -13.00 -5.00% 4583.15
Previous Close 260.25
Open 261.25
High 271.10
Low 241.35
Vol 10,375
Open Interest (OI) 46,500
Change in OI 375
Bid Price 239.25
Offer Price 246.50
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
31-12-2020
OPTSTK
CE5000.00
174.00 -10.45 -5.67% 4656.40
Previous Close 184.45
Open 192.50
High 198.80
Low 163.25
Vol 2,16,500
Open Interest (OI) 2,60,000
Change in OI 24,875
Bid Price 173.05
Offer Price 174.00
Bid Quantity 125
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
31-12-2020
OPTSTK
CE4900.00
210.00 -13.05 -5.85% 4620.40
Previous Close 223.05
Open 236.75
High 238.00
Low 201.15
Vol 1,06,875
Open Interest (OI) 99,500
Change in OI 11,625
Bid Price 210.15
Offer Price 215.00
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
31-12-2020
OPTSTK
PE4600.00
105.40 -6.90 -6.14% 4725.00
Previous Close 112.30
Open 108.00
High 123.50
Low 100.95
Vol 23,625
Open Interest (OI) 70,125
Change in OI 9,000
Bid Price 98.05
Offer Price 103.75
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
31-12-2020
OPTSTK
CE5050.00
157.50 -10.35 -6.17% 4672.90
Previous Close 167.85
Open 174.95
High 181.10
Low 147.55
Vol 12,500
Open Interest (OI) 10,000
Change in OI 1,000
Bid Price 118.00
Offer Price 197.00
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
31-12-2020
OPTSTK
PE4750.00
165.50 -12.65 -7.10% 4664.90
Previous Close 178.15
Open 205.50
High 205.50
Low 162.50
Vol 8,625
Open Interest (OI) 10,000
Change in OI 1,250
Bid Price 157.05
Offer Price 167.25
Bid Quantity 250
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
31-12-2020
OPTSTK
PE4800.00
189.80 -14.70 -7.19% 4640.60
Previous Close 204.50
Open 191.85
High 215.40
Low 185.65
Vol 44,500
Open Interest (OI) 69,375
Change in OI 4,875
Bid Price 182.65
Offer Price 192.15
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
31-12-2020
OPTSTK
PE4650.00
120.20 -9.45 -7.29% 4710.20
Previous Close 129.65
Open 128.00
High 142.30
Low 118.30
Vol 8,250
Open Interest (OI) 11,875
Change in OI 3,250
Bid Price 110.05
Offer Price 169.45
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
31-12-2020
OPTSTK
CE5100.00
139.90 -11.50 -7.60% 4690.50
Previous Close 151.40
Open 150.00
High 158.40
Low 131.75
Vol 60,625
Open Interest (OI) 45,625
Change in OI 1,000
Bid Price 139.90
Offer Price 142.25
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
31-12-2020
OPTSTK
PE4700.00
141.00 -12.10 -7.90% 4689.40
Previous Close 153.10
Open 155.05
High 161.10
Low 138.00
Vol 34,750
Open Interest (OI) 62,750
Change in OI 12,375
Bid Price 140.00
Offer Price 145.40
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
31-12-2020
OPTSTK
PE4500.00
73.40 -7.30 -9.05% 4757.00
Previous Close 80.70
Open 85.00
High 90.00
Low 71.10
Vol 31,500
Open Interest (OI) 1,04,625
Change in OI 3,875
Bid Price 71.25
Offer Price 75.00
Bid Quantity 125
Offer Quantity 2,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
31-12-2020
OPTSTK
CE4600.00
362.00 -38.00 -9.50% 4468.40
Previous Close 400.00
Open 356.90
High 366.00
Low 356.90
Vol 375
Open Interest (OI) 375
Change in OI 0
Bid Price 333.55
Offer Price 389.95
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
31-12-2020
OPTSTK
CE5200.00
110.90 -13.00 -10.49% 4719.50
Previous Close 123.90
Open 99.25
High 131.20
Low 99.25
Vol 61,125
Open Interest (OI) 81,375
Change in OI 4,000
Bid Price 110.25
Offer Price 112.00
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
31-12-2020
OPTSTK
CE5150.00
122.00 -14.45 -10.59% 4708.40
Previous Close 136.45
Open 136.45
High 138.60
Low 117.80
Vol 24,750
Open Interest (OI) 8,500
Change in OI 250
Bid Price 121.05
Offer Price 129.45
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
31-12-2020
OPTSTK
PE4400.00
51.10 -6.15 -10.74% 4779.30
Previous Close 57.25
Open 64.60
High 64.95
Low 49.25
Vol 22,000
Open Interest (OI) 55,125
Change in OI 125
Bid Price 51.15
Offer Price 55.60
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
31-12-2020
OPTSTK
CE5300.00
89.00 -13.15 -12.87% 4741.40
Previous Close 102.15
Open 102.35
High 102.50
Low 83.65
Vol 33,750
Open Interest (OI) 36,125
Change in OI 1,250
Bid Price 85.00
Offer Price 90.00
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
31-12-2020
OPTSTK
PE4850.00
172.10 -59.30 -25.63% 4658.30
Previous Close 231.40
Open 231.00
High 239.30
Low 157.85
Vol 20,375
Open Interest (OI) 15,000
Change in OI 5,000
Bid Price 172.00
Offer Price 217.45
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
28-01-2021
OPTSTK
PE4500.00
132.05 42.05 46.72% 4698.35
Previous Close 90.00
Open 130.00
High 132.05
Low 130.00
Vol 375
Open Interest (OI) 250
Change in OI 125
Bid Price 132.00
Offer Price 142.00
Bid Quantity 500
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DRREDDY
28-01-2021
OPTSTK
PE4400.00
139.95 0.00 0.00% 4690.45
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 0.00
Offer Price 150.00
Bid Quantity 0
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