BullFO

Dr Reddy (DRREDDY) option chain analysis (24 Sep)

Dr Reddy (DRREDDY) option chain analysis 24 Sep 2020 expiry

Dr Reddy (DRREDDY) deals in Pharmaceuticals

Stock of Dr Reddy closed at 5107.75, opened at 5256.00 and traded inside a range of 5059.40 and 5280.00 with a volume of 50.13 lakhs.

Date Close Open High Low Volume
23 Wed Sep 5107.75 5256.00 5280.00 5059.40 50.13 lakhs
22 Tue Sep 5167.95 5214.00 5260.00 5055.00 77.03 lakhs
21 Mon Sep 5142.00 5333.35 5512.65 5111.25 127.43 lakhs
18 Fri Sep 5333.35 5000.00 5496.95 4950.25 219.87 lakhs
17 Thu Sep 4827.25 4704.00 4845.55 4654.95 84.3 lakhs
  • Price action analysis of DRREDDY based on a short term time period is

  • Price action analysis of DRREDDY based on a short to mid term time period is

nse chart

Dr Reddy has a LOT size of 250

Call of strike 5300.00 has highest open interest of 1669750 with 6679.00 total contracts traded, and a volume of 33125000 and is trading at a premium of 7.65 Click here to view DRREDDY 5300.00 Call price analysis

Put of strike 5000.00 has highest open interest of 706250 with 2825.00 total contracts traded, and a volume of 25125000 and is trading at a premium of 10.20 Click here to view DRREDDY 5000.00 Put price analysis

Most active DRREDDY Calls & Puts

Strike Premium Open Interest Contracts Volume
DRREDDY 5300 CE 7.65 1669750 6679.00 331.25 lakhs
DRREDDY 5400 CE 4.60 1440250 5761.00 468.75 lakhs
DRREDDY 5200 CE 19.75 1200250 4801.00 267.5 lakhs
DRREDDY 5500 CE 3.10 1126250 4505.00 581.25 lakhs
DRREDDY 5000 PE 10.20 706250 2825.00 251.25 lakhs
DRREDDY 5100 PE 33.95 672750 2691.00 136.88 lakhs
DRREDDY 5600 CE 1.85 621250 2485.00 676.88 lakhs
DRREDDY 5200 PE 102.05 458250 1833.00 95.63 lakhs
DRREDDY 5250 CE 12.50 334000 1336.00 106.88 lakhs
DRREDDY 5100 CE 52.70 203250 813.00 174.38 lakhs
DRREDDY 4900 PE 3.60 188500 754.00 143.75 lakhs
DRREDDY 5350 CE 5.95 176000 704.00 55.63 lakhs
DRREDDY 4800 PE 1.60 161750 647.00 245 lakhs
DRREDDY 5700 CE 1.25 139750 559.00 163.13 lakhs
DRREDDY 5050 PE 18.15 135750 543.00 43.13 lakhs
DRREDDY 5150 CE 31.25 130500 522.00 43.13 lakhs
DRREDDY 5650 CE 1.60 121000 484.00 276.88 lakhs
DRREDDY 4700 PE 1.25 99750 399.00 210.63 lakhs
DRREDDY 5450 CE 4.25 93750 375.00 77.5 lakhs
DRREDDY 5150 PE 65.70 84500 338.00 22.5 lakhs

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart DRREDDY

DRREDDY in-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
DRREDDY 5100 CE 52.70 160.00 176.15 34.00 203250 813.00 174.38 lakhs
DRREDDY 5050 CE 85.55 193.40 200.60 75.00 13500 54.00 16.25 lakhs
DRREDDY 5000 CE 115.50 237.00 273.85 91.20 52750 211.00 126.88 lakhs
DRREDDY 4950 CE 160.30 255.00 320.00 159.15 1750 7.00 13.75 lakhs
DRREDDY 4900 CE 220.65 308.00 351.00 198.15 26250 105.00 68.75 lakhs
DRREDDY 4850 CE 287.05 341.65 363.75 250.00 4750 19.00 90.63 lakhs
DRREDDY 4800 CE 332.55 418.00 464.00 299.25 19500 78.00 110.63 lakhs
DRREDDY 4750 CE 372.00 453.40 485.75 368.00 2000 8.00 37.5 lakhs
DRREDDY 4700 CE 427.55 554.15 554.15 401.80 12250 49.00 80.63 lakhs
DRREDDY 4650 CE 432.00 575.00 575.00 430.00 10750 43.00 33.75 lakhs
DRREDDY 4600 CE 518.85 613.00 630.00 491.30 18500 74.00 62.5 lakhs
DRREDDY 4550 CE 593.00 655.10 655.10 558.85 2750 11.00 29.38 lakhs
DRREDDY 4500 CE 618.70 735.05 738.00 582.00 10750 43.00 89.38 lakhs
DRREDDY 4450 CE 688.00 800.00 800.00 688.00 500 2.00 26.25 lakhs
DRREDDY 4400 CE 734.95 799.55 842.00 689.60 2750 11.00 38.75 lakhs
DRREDDY 4350 CE 772.50 810.90 810.90 772.50 500 2.00 10.63 lakhs
DRREDDY 4300 CE 791.50 950.00 950.00 791.50 1250 5.00 11.25 lakhs
DRREDDY 4250 CE 376.30 0.00 0.00 0.00 0 0.00 3.75 lakhs
DRREDDY 4200 CE 1178.80 0.00 0.00 0.00 0 0.00 1.25 lakhs
DRREDDY 4150 CE 640.00 0.00 0.00 0.00 0 0.00 1.25 lakhs
DRREDDY 4100 CE 299.70 0.00 0.00 0.00 0 0.00 0 lakhs
DRREDDY 4050 CE 460.00 0.00 0.00 0.00 0 0.00 0.63 lakhs
DRREDDY 4000 CE 791.10 0.00 0.00 0.00 0 0.00 1.88 lakhs
DRREDDY 3950 CE 356.15 0.00 0.00 0.00 0 0.00 0 lakhs
DRREDDY 3900 CE 560.00 0.00 0.00 0.00 0 0.00 1.88 lakhs
DRREDDY 3850 CE 409.70 0.00 0.00 0.00 0 0.00 0 lakhs
DRREDDY 3800 CE 1550.00 0.00 0.00 0.00 0 0.00 0.63 lakhs
DRREDDY 3750 CE 468.55 0.00 0.00 0.00 0 0.00 0 lakhs
DRREDDY 3700 CE 1550.00 0.00 0.00 0.00 0 0.00 1.25 lakhs
DRREDDY 3650 CE 532.60 0.00 0.00 0.00 0 0.00 0 lakhs
DRREDDY 3600 CE 1800.00 0.00 0.00 0.00 0 0.00 0 lakhs
DRREDDY 3550 CE 601.95 0.00 0.00 0.00 0 0.00 0 lakhs
DRREDDY 3500 CE 638.25 0.00 0.00 0.00 0 0.00 0 lakhs
DRREDDY 3450 CE 675.85 0.00 0.00 0.00 0 0.00 0 lakhs
DRREDDY 3400 CE 714.55 0.00 0.00 0.00 0 0.00 0 lakhs
DRREDDY 3350 CE 754.30 0.00 0.00 0.00 0 0.00 0 lakhs
DRREDDY 3300 CE 795.10 0.00 0.00 0.00 0 0.00 0 lakhs
DRREDDY 3250 CE 836.90 0.00 0.00 0.00 0 0.00 0 lakhs
DRREDDY 3200 CE 879.55 0.00 0.00 0.00 0 0.00 0 lakhs
DRREDDY 3150 CE 923.05 0.00 0.00 0.00 0 0.00 0 lakhs
DRREDDY 3100 CE 967.30 0.00 0.00 0.00 0 0.00 0 lakhs
DRREDDY 3050 CE 1012.30 0.00 0.00 0.00 0 0.00 0 lakhs
DRREDDY 3000 CE 1057.95 0.00 0.00 0.00 0 0.00 0 lakhs
DRREDDY 2950 CE 1104.15 0.00 0.00 0.00 0 0.00 0 lakhs

DRREDDY Call (CE) of strike 5100.00 has an intrinsic value of 7.75 rupees

 chart DRREDDY 5100.00 CE

DRREDDY Call (CE) of strike 5050.00 has an intrinsic value of 57.75 rupees

 chart DRREDDY 5050.00 CE

DRREDDY out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
DRREDDY 5150 CE 31.25 115.00 128.00 20.40 130500 522.00 43.13 lakhs
DRREDDY 5200 CE 19.75 104.95 117.15 13.00 1200250 4801.00 267.5 lakhs
DRREDDY 5250 CE 12.50 85.50 86.00 8.15 334000 1336.00 106.88 lakhs
DRREDDY 5300 CE 7.65 57.00 77.00 6.10 1669750 6679.00 331.25 lakhs
DRREDDY 5350 CE 5.95 35.35 47.95 4.70 176000 704.00 55.63 lakhs
DRREDDY 5400 CE 4.60 32.90 35.05 3.20 1440250 5761.00 468.75 lakhs
DRREDDY 5450 CE 4.25 19.15 29.60 1.55 93750 375.00 77.5 lakhs
DRREDDY 5500 CE 3.10 17.10 22.00 2.25 1126250 4505.00 581.25 lakhs
DRREDDY 5550 CE 2.60 10.00 12.00 2.00 34250 137.00 77.5 lakhs
DRREDDY 5600 CE 1.85 11.00 13.00 1.15 621250 2485.00 676.88 lakhs
DRREDDY 5650 CE 1.60 9.50 9.50 1.25 121000 484.00 276.88 lakhs
DRREDDY 5700 CE 1.25 8.35 8.35 0.85 139750 559.00 163.13 lakhs
DRREDDY 5750 CE 1.05 3.20 4.00 0.75 29500 118.00 51.25 lakhs
DRREDDY 5800 CE 0.60 4.50 4.50 0.50 49250 197.00 43.13 lakhs
DRREDDY 5850 CE 0.55 1.15 1.25 0.40 10500 42.00 11.25 lakhs
DRREDDY 5900 CE 0.60 1.65 1.70 0.50 23750 95.00 25 lakhs
DRREDDY 5950 CE 0.40 0.00 0.00 0.00 0 0.00 0 lakhs
DRREDDY 6000 CE 0.20 2.35 2.65 0.15 51000 204.00 69.38 lakhs
DRREDDY 6050 CE 0.20 0.00 0.00 0.00 0 0.00 0 lakhs
DRREDDY 6100 CE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
DRREDDY 6150 CE 0.50 1.45 1.45 0.40 4500 18.00 53.13 lakhs

DRREDDY Call (CE) of strike 5150.00 has an intrinsic value of 0 rupees

 chart DRREDDY 5150.00 CE

DRREDDY Call (CE) of strike 5200.00 has an intrinsic value of 0 rupees

 chart DRREDDY 5200.00 CE

DRREDDY in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
DRREDDY 5150 PE 65.70 25.40 95.00 25.40 84500 338.00 22.5 lakhs
DRREDDY 5200 PE 102.05 61.15 140.55 39.00 458250 1833.00 95.63 lakhs
DRREDDY 5250 PE 149.10 81.00 173.90 65.15 23000 92.00 33.13 lakhs
DRREDDY 5300 PE 195.15 105.00 223.15 96.00 47000 188.00 35.63 lakhs
DRREDDY 5350 PE 253.90 172.00 253.90 130.80 1250 5.00 22.5 lakhs
DRREDDY 5400 PE 280.05 179.35 303.90 170.00 11750 47.00 33.75 lakhs
DRREDDY 5450 PE 246.25 246.25 246.25 246.25 250 1.00 3.13 lakhs
DRREDDY 5500 PE 407.15 295.00 410.00 283.00 3000 12.00 18.75 lakhs
DRREDDY 5550 PE 1024.90 0.00 0.00 0.00 0 0.00 0 lakhs
DRREDDY 5600 PE 434.25 0.00 0.00 0.00 0 0.00 0.63 lakhs
DRREDDY 5650 PE 1117.25 0.00 0.00 0.00 0 0.00 0 lakhs
DRREDDY 5700 PE 1164.00 0.00 0.00 0.00 0 0.00 0 lakhs
DRREDDY 5750 PE 1201.50 0.00 0.00 0.00 0 0.00 0 lakhs
DRREDDY 5800 PE 1148.15 0.00 0.00 0.00 0 0.00 0 lakhs
DRREDDY 5850 PE 1195.25 0.00 0.00 0.00 0 0.00 0 lakhs
DRREDDY 5900 PE 1189.35 0.00 0.00 0.00 0 0.00 0 lakhs
DRREDDY 5950 PE 1495.70 0.00 0.00 0.00 0 0.00 0 lakhs
DRREDDY 6000 PE 1545.45 0.00 0.00 0.00 0 0.00 0 lakhs
DRREDDY 6050 PE 1595.25 0.00 0.00 0.00 0 0.00 0 lakhs
DRREDDY 6100 PE 1467.10 0.00 0.00 0.00 0 0.00 0 lakhs
DRREDDY 6150 PE 1517.10 0.00 0.00 0.00 0 0.00 0 lakhs

DRREDDY Put (PE) of strike 5150.00 has an intrinsic value of 42.25 rupees

 chart DRREDDY 5150.00 PE

DRREDDY Put (PE) of strike 5200.00 has an intrinsic value of 92.25 rupees

 chart DRREDDY 5200.00 PE

DRREDDY out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
DRREDDY 5100 PE 33.95 20.00 66.00 16.15 672750 2691.00 136.88 lakhs
DRREDDY 5050 PE 18.15 22.65 45.00 9.05 135750 543.00 43.13 lakhs
DRREDDY 5000 PE 10.20 14.15 24.90 5.40 706250 2825.00 251.25 lakhs
DRREDDY 4950 PE 6.20 9.95 12.15 3.70 66500 266.00 28.13 lakhs
DRREDDY 4900 PE 3.60 10.75 10.75 2.60 188500 754.00 143.75 lakhs
DRREDDY 4850 PE 2.25 3.00 4.30 1.05 50250 201.00 74.38 lakhs
DRREDDY 4800 PE 1.60 4.25 4.25 0.55 161750 647.00 245 lakhs
DRREDDY 4750 PE 1.00 2.00 2.90 0.20 12000 48.00 50.63 lakhs
DRREDDY 4700 PE 1.25 2.60 2.60 0.25 99750 399.00 210.63 lakhs
DRREDDY 4650 PE 1.15 1.05 2.30 0.25 18250 73.00 74.38 lakhs
DRREDDY 4600 PE 0.90 1.35 1.60 0.10 63500 254.00 206.88 lakhs
DRREDDY 4550 PE 0.35 1.00 1.70 0.15 11500 46.00 70.63 lakhs
DRREDDY 4500 PE 0.55 1.55 1.95 0.25 57250 229.00 214.38 lakhs
DRREDDY 4450 PE 0.20 1.00 1.00 0.15 5250 21.00 50.63 lakhs
DRREDDY 4400 PE 0.30 0.25 0.95 0.20 23500 94.00 68.75 lakhs
DRREDDY 4350 PE 0.35 0.80 1.00 0.05 3500 14.00 17.5 lakhs
DRREDDY 4300 PE 0.25 0.55 0.80 0.20 12250 49.00 63.75 lakhs
DRREDDY 4250 PE 0.65 0.35 0.65 0.20 1250 5.00 13.13 lakhs
DRREDDY 4200 PE 0.10 0.80 0.80 0.10 8250 33.00 93.75 lakhs
DRREDDY 4150 PE 0.50 0.00 0.00 0.00 0 0.00 15 lakhs
DRREDDY 4100 PE 0.15 0.50 0.50 0.15 3500 14.00 38.13 lakhs
DRREDDY 4050 PE 304.15 0.00 0.00 0.00 0 0.00 0 lakhs
DRREDDY 4000 PE 0.20 0.30 0.65 0.15 8000 32.00 71.88 lakhs
DRREDDY 3950 PE 2.00 0.00 0.00 0.00 0 0.00 0 lakhs
DRREDDY 3900 PE 0.15 0.10 0.15 0.10 500 2.00 6.88 lakhs
DRREDDY 3850 PE 208.45 0.00 0.00 0.00 0 0.00 0 lakhs
DRREDDY 3800 PE 0.05 0.10 0.10 0.05 1250 5.00 11.88 lakhs
DRREDDY 3750 PE 168.45 0.00 0.00 0.00 0 0.00 0 lakhs
DRREDDY 3700 PE 2.00 0.00 0.00 0.00 0 0.00 1.25 lakhs
DRREDDY 3650 PE 133.65 0.00 0.00 0.00 0 0.00 0 lakhs
DRREDDY 3600 PE 1.50 0.00 0.00 0.00 0 0.00 1.25 lakhs
DRREDDY 3550 PE 104.20 0.00 0.00 0.00 0 0.00 0 lakhs
DRREDDY 3500 PE 91.05 0.00 0.00 0.00 0 0.00 0 lakhs
DRREDDY 3450 PE 79.20 0.00 0.00 0.00 0 0.00 0 lakhs
DRREDDY 3400 PE 68.50 0.00 0.00 0.00 0 0.00 0 lakhs
DRREDDY 3350 PE 58.85 0.00 0.00 0.00 0 0.00 0 lakhs
DRREDDY 3300 PE 50.25 0.00 0.00 0.00 0 0.00 0 lakhs
DRREDDY 3250 PE 42.60 0.00 0.00 0.00 0 0.00 0 lakhs
DRREDDY 3200 PE 35.80 0.00 0.00 0.00 0 0.00 0 lakhs
DRREDDY 3150 PE 29.90 0.00 0.00 0.00 0 0.00 0 lakhs
DRREDDY 3100 PE 24.75 0.00 0.00 0.00 0 0.00 0 lakhs
DRREDDY 3050 PE 20.35 0.00 0.00 0.00 0 0.00 0 lakhs
DRREDDY 3000 PE 16.55 0.00 0.00 0.00 0 0.00 0 lakhs
DRREDDY 2950 PE 13.35 0.00 0.00 0.00 0 0.00 0 lakhs

DRREDDY Put (PE) of strike 5100.00 has an intrinsic value of 0 rupees

 chart DRREDDY 5100.00 PE

DRREDDY Put (PE) of strike 5050.00 has an intrinsic value of 0 rupees

 chart DRREDDY 5050.00 PE