Dr Reddy (DRREDDY) option chain analysis (31 Dec)
Dr Reddy (DRREDDY) option chain analysis 31 Dec 2020 expiry
Dr Reddy (DRREDDY) deals in Pharmaceuticals
Stock of Dr Reddy closed at 4828.95, opened at 4901.00 and traded inside a range of 4809.20 and 4935.55 with a volume of 20.04 lakhs.
| Date | Close | Open | High | Low | Volume |
| 27 Fri Nov | 4828.95 | 4901.00 | 4935.55 | 4809.20 | 20.04 lakhs |
| 26 Thu Nov | 4901.35 | 4810.00 | 4929.30 | 4773.80 | 16.67 lakhs |
| 25 Wed Nov | 4806.30 | 4998.00 | 5017.00 | 4781.00 | 26.59 lakhs |
| 24 Tue Nov | 4915.50 | 4850.00 | 4940.00 | 4785.80 | 19.22 lakhs |
| 23 Mon Nov | 4828.75 | 4685.00 | 4870.00 | 4671.10 | 21.53 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
Dr Reddy has a LOT size of 250
Call of strike 5000.00 has highest open interest of 497000 with 1988.00 total contracts traded, and a volume of 58781250 and is trading at a premium of 184.45 Click here to view DRREDDY 5000.00 Call price analysis
Put of strike 4500.00 has highest open interest of 189250 with 757.00 total contracts traded, and a volume of 25187500 and is trading at a premium of 80.70 Click here to view DRREDDY 4500.00 Put price analysis
Most active DRREDDY Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| DRREDDY 5000 CE | 184.45 | 497000 | 1988.00 | 587.81 lakhs |
| DRREDDY 4900 CE | 223.05 | 288750 | 1155.00 | 219.69 lakhs |
| DRREDDY 5500 CE | 69.95 | 217500 | 870.00 | 240.94 lakhs |
| DRREDDY 5200 CE | 123.90 | 207500 | 830.00 | 193.44 lakhs |
| DRREDDY 4500 PE | 80.70 | 189250 | 757.00 | 251.88 lakhs |
| DRREDDY 5100 CE | 151.40 | 156000 | 624.00 | 111.56 lakhs |
| DRREDDY 4900 PE | 260.25 | 142500 | 570.00 | 115.31 lakhs |
| DRREDDY 4800 PE | 204.50 | 134750 | 539.00 | 161.25 lakhs |
| DRREDDY 5400 CE | 83.45 | 129500 | 518.00 | 70.94 lakhs |
| DRREDDY 4600 PE | 112.30 | 126750 | 507.00 | 152.81 lakhs |
| DRREDDY 4700 PE | 153.10 | 121000 | 484.00 | 125.94 lakhs |
| DRREDDY 4400 PE | 57.25 | 120000 | 480.00 | 137.5 lakhs |
| DRREDDY 4800 CE | 266.65 | 96000 | 384.00 | 228.75 lakhs |
| DRREDDY 5300 CE | 102.15 | 88500 | 354.00 | 87.19 lakhs |
| DRREDDY 4950 CE | 202.50 | 78000 | 312.00 | 60.31 lakhs |
| DRREDDY 6000 CE | 24.65 | 73000 | 292.00 | 66.25 lakhs |
| DRREDDY 4200 PE | 27.05 | 67500 | 270.00 | 80.31 lakhs |
| DRREDDY 4300 PE | 38.75 | 67000 | 268.00 | 59.06 lakhs |
| DRREDDY 4850 CE | 243.15 | 53500 | 214.00 | 46.88 lakhs |
| DRREDDY 5000 PE | 323.10 | 48000 | 192.00 | 51.56 lakhs |
Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts
DRREDDY in-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| DRREDDY 4800 CE | 266.65 | 290.25 | 326.85 | 260.00 | 96000 | 384.00 | 228.75 lakhs |
| DRREDDY 4750 CE | 288.70 | 330.00 | 330.00 | 285.20 | 4500 | 18.00 | 12.5 lakhs |
| DRREDDY 4700 CE | 313.40 | 345.05 | 380.00 | 306.35 | 14500 | 58.00 | 59.69 lakhs |
| DRREDDY 4650 CE | 643.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DRREDDY 4600 CE | 400.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.31 lakhs |
| DRREDDY 4550 CE | 707.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DRREDDY 4500 CE | 500.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.56 lakhs |
| DRREDDY 4450 CE | 775.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DRREDDY 4400 CE | 811.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DRREDDY 4350 CE | 847.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DRREDDY 4300 CE | 884.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DRREDDY 4250 CE | 922.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DRREDDY 4200 CE | 961.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DRREDDY 4150 CE | 1001.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DRREDDY 4100 CE | 1041.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DRREDDY 4050 CE | 1083.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DRREDDY 4000 CE | 1125.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DRREDDY 3950 CE | 1167.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DRREDDY 3900 CE | 1211.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DRREDDY 3850 CE | 1255.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DRREDDY 3800 CE | 1299.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DRREDDY 3750 CE | 1344.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DRREDDY 3700 CE | 1390.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DRREDDY 3650 CE | 1436.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DRREDDY 3600 CE | 1482.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DRREDDY 3550 CE | 1529.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DRREDDY 3500 CE | 1576.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DRREDDY 3450 CE | 1623.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DRREDDY 3400 CE | 1671.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DRREDDY 3350 CE | 1719.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DRREDDY 3300 CE | 1767.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
DRREDDY Call (CE) of strike 4800.00 has an intrinsic value of 28.95 rupees
DRREDDY Call (CE) of strike 4750.00 has an intrinsic value of 78.95 rupees
DRREDDY out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| DRREDDY 4850 CE | 243.15 | 260.50 | 300.00 | 237.00 | 53500 | 214.00 | 46.88 lakhs |
| DRREDDY 4900 CE | 223.05 | 242.20 | 278.25 | 217.00 | 288750 | 1155.00 | 219.69 lakhs |
| DRREDDY 4950 CE | 202.50 | 240.50 | 255.00 | 196.70 | 78000 | 312.00 | 60.31 lakhs |
| DRREDDY 5000 CE | 184.45 | 231.25 | 234.00 | 180.00 | 497000 | 1988.00 | 587.81 lakhs |
| DRREDDY 5050 CE | 167.85 | 184.20 | 213.60 | 161.60 | 47000 | 188.00 | 22.5 lakhs |
| DRREDDY 5100 CE | 151.40 | 177.00 | 192.55 | 147.35 | 156000 | 624.00 | 111.56 lakhs |
| DRREDDY 5150 CE | 136.45 | 168.00 | 168.00 | 121.00 | 19500 | 78.00 | 20.63 lakhs |
| DRREDDY 5200 CE | 123.90 | 138.65 | 159.10 | 118.80 | 207500 | 830.00 | 193.44 lakhs |
| DRREDDY 5250 CE | 120.10 | 140.00 | 140.00 | 117.70 | 6500 | 26.00 | 5.94 lakhs |
| DRREDDY 5300 CE | 102.15 | 123.00 | 130.30 | 98.00 | 88500 | 354.00 | 87.19 lakhs |
| DRREDDY 5350 CE | 302.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DRREDDY 5400 CE | 83.45 | 97.85 | 105.00 | 79.10 | 129500 | 518.00 | 70.94 lakhs |
| DRREDDY 5450 CE | 268.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DRREDDY 5500 CE | 69.95 | 84.05 | 86.00 | 66.10 | 217500 | 870.00 | 240.94 lakhs |
| DRREDDY 5550 CE | 237.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DRREDDY 5600 CE | 56.60 | 66.40 | 69.00 | 52.55 | 41500 | 166.00 | 24.38 lakhs |
| DRREDDY 5650 CE | 209.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DRREDDY 5700 CE | 46.40 | 45.00 | 54.10 | 40.90 | 11750 | 47.00 | 11.56 lakhs |
| DRREDDY 5750 CE | 184.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DRREDDY 5800 CE | 36.60 | 41.15 | 43.70 | 35.10 | 44750 | 179.00 | 47.81 lakhs |
| DRREDDY 5850 CE | 162.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DRREDDY 5900 CE | 151.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DRREDDY 5950 CE | 141.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DRREDDY 6000 CE | 24.65 | 28.00 | 29.95 | 23.10 | 73000 | 292.00 | 66.25 lakhs |
| DRREDDY 6050 CE | 28.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.31 lakhs |
| DRREDDY 6100 CE | 115.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DRREDDY 6150 CE | 20.45 | 15.00 | 22.00 | 15.00 | 3500 | 14.00 | 4.69 lakhs |
DRREDDY Call (CE) of strike 4850.00 has an intrinsic value of 0 rupees
DRREDDY Call (CE) of strike 4900.00 has an intrinsic value of 0 rupees
DRREDDY in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| DRREDDY 4850 PE | 231.40 | 197.35 | 239.35 | 191.25 | 44750 | 179.00 | 25 lakhs |
| DRREDDY 4900 PE | 260.25 | 241.90 | 271.10 | 215.10 | 142500 | 570.00 | 115.31 lakhs |
| DRREDDY 4950 PE | 292.40 | 266.50 | 298.20 | 245.70 | 15500 | 62.00 | 14.06 lakhs |
| DRREDDY 5000 PE | 323.10 | 285.00 | 330.35 | 271.50 | 48000 | 192.00 | 51.56 lakhs |
| DRREDDY 5050 PE | 333.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.63 lakhs |
| DRREDDY 5100 PE | 359.85 | 361.20 | 361.20 | 343.00 | 1500 | 6.00 | 2.5 lakhs |
| DRREDDY 5150 PE | 448.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DRREDDY 5200 PE | 560.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.31 lakhs |
| DRREDDY 5250 PE | 506.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DRREDDY 5300 PE | 506.45 | 513.25 | 515.50 | 479.90 | 2250 | 9.00 | 1.88 lakhs |
| DRREDDY 5350 PE | 568.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DRREDDY 5400 PE | 600.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DRREDDY 5450 PE | 632.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DRREDDY 5500 PE | 725.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.25 lakhs |
| DRREDDY 5550 PE | 700.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DRREDDY 5600 PE | 736.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DRREDDY 5650 PE | 771.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DRREDDY 5700 PE | 895.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.31 lakhs |
| DRREDDY 5750 PE | 845.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DRREDDY 5800 PE | 883.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DRREDDY 5850 PE | 922.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DRREDDY 5900 PE | 961.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DRREDDY 5950 PE | 1001.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DRREDDY 6000 PE | 1041.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DRREDDY 6050 PE | 1082.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DRREDDY 6100 PE | 1123.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DRREDDY 6150 PE | 1165.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
DRREDDY Put (PE) of strike 4850.00 has an intrinsic value of 21.05 rupees
DRREDDY Put (PE) of strike 4900.00 has an intrinsic value of 71.05 rupees
DRREDDY out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| DRREDDY 4800 PE | 204.50 | 195.25 | 211.00 | 168.05 | 134750 | 539.00 | 161.25 lakhs |
| DRREDDY 4750 PE | 178.15 | 170.45 | 185.50 | 148.15 | 33250 | 133.00 | 21.88 lakhs |
| DRREDDY 4700 PE | 153.10 | 148.40 | 158.00 | 126.85 | 121000 | 484.00 | 125.94 lakhs |
| DRREDDY 4650 PE | 129.65 | 115.00 | 135.05 | 110.00 | 17500 | 70.00 | 21.56 lakhs |
| DRREDDY 4600 PE | 112.30 | 112.00 | 117.60 | 92.60 | 126750 | 507.00 | 152.81 lakhs |
| DRREDDY 4550 PE | 95.00 | 89.60 | 95.00 | 85.00 | 2250 | 9.00 | 4.69 lakhs |
| DRREDDY 4500 PE | 80.70 | 82.60 | 87.75 | 66.30 | 189250 | 757.00 | 251.88 lakhs |
| DRREDDY 4450 PE | 151.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DRREDDY 4400 PE | 57.25 | 59.00 | 66.00 | 46.50 | 120000 | 480.00 | 137.5 lakhs |
| DRREDDY 4350 PE | 48.00 | 48.00 | 48.00 | 48.00 | 250 | 1.00 | 0.31 lakhs |
| DRREDDY 4300 PE | 38.75 | 40.00 | 45.45 | 31.55 | 67000 | 268.00 | 59.06 lakhs |
| DRREDDY 4250 PE | 29.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.88 lakhs |
| DRREDDY 4200 PE | 27.05 | 27.10 | 30.75 | 22.65 | 67500 | 270.00 | 80.31 lakhs |
| DRREDDY 4150 PE | 79.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DRREDDY 4100 PE | 17.70 | 17.70 | 17.70 | 17.15 | 750 | 3.00 | 1.56 lakhs |
| DRREDDY 4050 PE | 62.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DRREDDY 4000 PE | 12.10 | 13.30 | 15.70 | 9.10 | 19750 | 79.00 | 25.31 lakhs |
| DRREDDY 3950 PE | 48.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DRREDDY 3900 PE | 42.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DRREDDY 3850 PE | 36.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DRREDDY 3800 PE | 31.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DRREDDY 3750 PE | 27.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DRREDDY 3700 PE | 23.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DRREDDY 3650 PE | 19.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DRREDDY 3600 PE | 16.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DRREDDY 3550 PE | 14.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DRREDDY 3500 PE | 11.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DRREDDY 3450 PE | 9.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DRREDDY 3400 PE | 8.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DRREDDY 3350 PE | 6.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DRREDDY 3300 PE | 5.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
DRREDDY Put (PE) of strike 4800.00 has an intrinsic value of 0 rupees
DRREDDY Put (PE) of strike 4750.00 has an intrinsic value of 0 rupees
