Options Chain for DR REDDYS LABS LTD ADR (RDY) - $14.30 as of 11/20/2024 8:38:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 5.70 | 7.90 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 9.00 | 4.70 | 6.90 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 10.00 | 2.25 | 5.90 | % | 0 | 10 | 2.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 11.00 | 2.75 | 4.90 | % | 0 | 0 | 2.10 | 0.99 | 0.01 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 12.00 | 1.70 | 3.90 | % | 0 | 75 | 1.68 | 0.96 | 0.06 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 13.00 | 0.00 | 2.95 | % | 0 | 10 | 1.48 | 0.84 | 0.17 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 14.00 | 0.00 | 1.20 | 1.07 | 0.00 | 0.00% | 0 | 10 | 0.68 | 0.62 | 0.26 | -0.01 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 15.00 | 0.00 | 1.30 | 0.25 | +0.10 | +66.67% | 10 | 62 | 0.31 | 0.36 | 0.25 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 16.00 | 0.00 | 0.10 | 0.51 | 0.00 | 0.00% | 0 | 10 | 0.35 | 0.16 | 0.16 | -0.01 | 11/13/2024 | 11/20/2024 3:59:57 PM EST |
| 17.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 150 | 0.71 | 0.06 | 0.07 | 0.00 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 18.00 | 0.00 | 4.20 | % | 0 | 35 | 3.31 | 0.02 | 0.02 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 19.00 | 0.00 | 4.80 | % | 0 | 30 | 3.84 | 0.00 | 0.01 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 20.00 | 0.00 | 2.70 | 2.45 | 0.00 | 0.00% | 0 | 21 | 2.66 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:57 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 10 | 1.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 40.00 | 32.40 | 36.50 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 11/4/2024 4:00:00 PM EST | |||
| 45.00 | 27.40 | 32.00 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 11/4/2024 4:00:00 PM EST | |||
| 50.00 | 22.40 | 27.00 | 23.66 | 0.00 | 0.00% | 0 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 6/7/2024 | 11/4/2024 4:00:00 PM EST |
| 55.00 | 17.30 | 22.00 | % | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.01 | 11/4/2024 4:00:00 PM EST | |||
| 60.00 | 12.80 | 17.00 | 20.20 | 0.00 | 0.00% | 0 | 15 | 0.82 | 0.97 | 0.01 | -0.01 | 10/18/2024 | 11/4/2024 4:00:00 PM EST |
| 65.00 | 7.70 | 12.00 | 9.00 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.90 | 0.02 | -0.02 | 5/15/2024 | 11/4/2024 4:00:00 PM EST |
| 70.00 | 3.40 | 7.90 | 6.70 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.74 | 0.04 | -0.03 | 4/18/2024 | 11/4/2024 4:00:00 PM EST |
| 75.00 | 0.20 | 4.90 | 3.00 | 0.00 | 0.00% | 0 | 11 | 0.27 | 0.48 | 0.06 | -0.03 | 11/4/2024 | 11/4/2024 4:00:00 PM EST |
| 80.00 | 0.00 | 3.10 | 7.00 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.23 | 0.04 | -0.03 | 8/12/2024 | 11/4/2024 4:00:00 PM EST |
| 85.00 | 0.00 | 1.45 | 1.00 | 0.00 | 0.00% | 0 | 39 | 0.45 | 0.08 | 0.02 | -0.01 | 10/9/2024 | 11/4/2024 4:00:00 PM EST |
| 90.00 | 0.00 | 3.10 | 0.65 | 0.00 | 0.00% | 0 | 7 | 0.69 | 0.02 | 0.01 | 0.00 | 6/18/2024 | 11/4/2024 4:00:00 PM EST |
| 95.00 | 0.00 | 2.75 | 0.55 | 0.00 | 0.00% | 0 | 6 | 0.76 | 0.01 | 0.00 | 0.00 | 6/28/2024 | 11/4/2024 4:00:00 PM EST |
| 100.00 | 0.00 | 4.80 | 1.10 | 0.00 | 0.00% | 0 | 4 | 1.15 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 11/4/2024 4:00:00 PM EST |
| 105.00 | 0.00 | 2.55 | 1.15 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 11/4/2024 4:00:00 PM EST |
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/4/2024 4:00:00 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/4/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 11.00 | 0.00 | 4.20 | % | 0 | 30 | 4.21 | -0.01 | 0.01 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 12.00 | 0.00 | 4.20 | % | 0 | 10 | 3.68 | -0.04 | 0.06 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 13.00 | 0.00 | 1.65 | % | 0 | 10 | 1.48 | -0.16 | 0.17 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 14.00 | 0.00 | 2.30 | % | 0 | 90 | 0.55 | -0.38 | 0.26 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 15.00 | 0.00 | 1.40 | % | 0 | 20 | 0.64 | -0.64 | 0.25 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 16.00 | 1.00 | 4.70 | % | 0 | 25 | 2.30 | -0.84 | 0.16 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 17.00 | 0.75 | 3.50 | 2.72 | 0.00 | 0.00% | 0 | 5 | 1.62 | -0.94 | 0.07 | 0.00 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 18.00 | 1.45 | 4.20 | % | 0 | 0 | 1.96 | -0.98 | 0.02 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 19.00 | 3.90 | 5.30 | % | 0 | 0 | 1.73 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 20.00 | 5.10 | 6.30 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 21.00 | 6.20 | 7.30 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 22.00 | 7.10 | 8.30 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 23.00 | 6.60 | 9.30 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 11/4/2024 4:00:00 PM EST | |||
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 11/4/2024 4:00:00 PM EST | |||
| 50.00 | 0.00 | 2.20 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/4/2024 4:00:00 PM EST | |||
| 55.00 | 0.00 | 1.75 | 0.30 | 0.00 | 0.00% | 0 | 6 | 0.88 | -0.01 | 0.00 | -0.01 | 8/5/2024 | 11/4/2024 4:00:00 PM EST |
| 60.00 | 0.00 | 2.55 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.71 | -0.03 | 0.01 | -0.01 | 8/5/2024 | 11/4/2024 4:00:00 PM EST |
| 65.00 | 0.00 | 3.50 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.66 | -0.10 | 0.02 | -0.02 | 9/16/2024 | 11/4/2024 4:00:00 PM EST |
| 70.00 | 0.00 | 3.90 | 0.95 | 0.00 | 0.00% | 0 | 18 | 0.58 | -0.26 | 0.04 | -0.03 | 9/17/2024 | 11/4/2024 4:00:00 PM EST |
| 75.00 | 2.25 | 4.20 | 1.95 | 0.00 | 0.00% | 0 | 4 | 0.27 | -0.52 | 0.06 | -0.03 | 10/25/2024 | 11/4/2024 4:00:00 PM EST |
| 80.00 | 4.00 | 8.50 | 6.25 | 0.00 | 0.00% | 0 | 5 | 0.48 | -0.77 | 0.04 | -0.03 | 10/30/2024 | 11/4/2024 4:00:00 PM EST |
| 85.00 | 8.50 | 13.00 | 5.65 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.92 | 0.02 | -0.01 | 7/26/2024 | 11/4/2024 4:00:00 PM EST |
| 90.00 | 13.50 | 18.00 | % | 0 | 0 | 0.63 | -0.98 | 0.01 | 0.00 | 11/4/2024 4:00:00 PM EST | |||
| 95.00 | 18.50 | 23.00 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 11/4/2024 4:00:00 PM EST | |||
| 100.00 | 23.50 | 28.10 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/4/2024 4:00:00 PM EST | |||
| 105.00 | 28.50 | 33.00 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/4/2024 4:00:00 PM EST | |||
| 110.00 | 33.50 | 38.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/4/2024 4:00:00 PM EST | |||
| 115.00 | 38.50 | 43.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/4/2024 4:00:00 PM EST |