Options Chain for DR REDDYS LABS LTD ADR (RDY) - $14.38 as of 5/27/2025 7:13:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.70 | 11.70 | % | 0 | 0 | 6.73 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 8.00 | 6.00 | 8.30 | 9.40 | 0.00 | 0.00% | 0 | 6 | 3.74 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 5/27/2025 4:00:03 PM EST |
| 9.00 | 4.90 | 7.30 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 10.00 | 3.40 | 6.50 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 11.00 | 2.10 | 5.30 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 12.00 | 1.15 | 4.30 | 2.00 | 0.00 | 0.00% | 0 | 10 | 2.25 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 4:00:03 PM EST |
| 13.00 | 0.00 | 3.10 | % | 0 | 0 | 1.87 | 0.98 | 0.06 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 14.00 | 0.80 | 1.20 | 0.85 | +0.30 | +54.55% | 3 | 43 | 0.33 | 0.81 | 0.29 | -0.01 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 15.00 | 0.20 | 0.35 | 0.14 | -0.01 | -6.67% | 11 | 262 | 0.23 | 0.43 | 0.41 | -0.01 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 16.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 58 | 0.56 | 0.12 | 0.20 | 0.00 | 5/12/2025 | 5/27/2025 4:00:03 PM EST |
| 17.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 28 | 1.01 | 0.02 | 0.04 | 0.00 | 5/6/2025 | 5/27/2025 4:00:03 PM EST |
| 18.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 5/27/2025 4:00:03 PM EST |
| 19.00 | 0.00 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 5/27/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 21.00 | 0.00 | 0.50 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 22.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 10 | 1.47 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 5/27/2025 4:00:03 PM EST |
| 23.00 | 0.00 | 0.50 | 1.23 | 0.00 | 0.00% | 0 | 5 | 1.57 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 5/27/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/27/2025 4:00:03 PM EST |
| 12.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 5 | 1.33 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 4:00:03 PM EST |
| 13.00 | 0.00 | 0.25 | % | 0 | 0 | 0.61 | -0.02 | 0.06 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 0.41 | -0.19 | 0.29 | -0.01 | 5/27/2025 4:00:03 PM EST | |||
| 15.00 | 0.00 | 2.35 | 1.50 | 0.00 | 0.00% | 0 | 5 | 0.65 | -0.57 | 0.41 | -0.01 | 4/29/2025 | 5/27/2025 4:00:03 PM EST |
| 16.00 | 0.00 | 3.00 | 1.50 | 0.00 | 0.00% | 0 | 3 | 1.50 | -0.88 | 0.20 | 0.00 | 5/20/2025 | 5/27/2025 4:00:03 PM EST |
| 17.00 | 0.70 | 4.50 | % | 0 | 0 | 2.04 | -0.98 | 0.04 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 18.00 | 1.45 | 5.20 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 19.00 | 3.50 | 5.70 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 20.00 | 4.00 | 6.70 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 21.00 | 5.50 | 7.80 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 22.00 | 6.50 | 8.20 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 23.00 | 7.50 | 9.00 | 8.72 | 0.00 | 0.00% | 0 | 1 | 1.83 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 5/27/2025 4:00:03 PM EST |
| 25.00 | 9.50 | 12.30 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST |