Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
527.10
Change Change %
22.40 4.44%

Updated:16 Apr, 2021, 15:59 PM IST

BSE
527.00
Change Change %
23.00 4.56%

Updated:16 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE475.00
51.00 21.00 70.00% 476.10
Previous Close 30.00
Open 51.00
High 51.00
Low 51.00
Vol 2,200
Open Interest (OI) 37,400
Change in OI -8,800
Bid Price 54.00
Offer Price 64.60
Bid Quantity 2,200
Offer Quantity 41,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE505.00
33.80 12.25 56.84% 493.30
Previous Close 21.55
Open 21.80
High 35.55
Low 19.50
Vol 3,43,200
Open Interest (OI) 61,600
Change in OI 19,800
Bid Price 23.65
Offer Price 37.75
Bid Quantity 2,200
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE515.00
27.35 9.85 56.29% 499.75
Previous Close 17.50
Open 17.80
High 30.65
Low 15.60
Vol 9,02,000
Open Interest (OI) 96,800
Change in OI -24,200
Bid Price 9.00
Offer Price 28.45
Bid Quantity 41,800
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE440.00
89.00 31.55 54.92% 438.10
Previous Close 57.45
Open 69.65
High 90.00
Low 69.65
Vol 8,800
Open Interest (OI) 2,24,400
Change in OI -6,600
Bid Price 85.20
Offer Price 92.70
Bid Quantity 6,600
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE485.00
48.00 16.50 52.38% 479.10
Previous Close 31.50
Open 48.00
High 50.00
Low 48.00
Vol 11,000
Open Interest (OI) 28,600
Change in OI -11,000
Bid Price 44.05
Offer Price 56.10
Bid Quantity 8,800
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE500.00
36.00 12.25 51.58% 491.10
Previous Close 23.75
Open 23.95
High 40.00
Low 21.00
Vol 20,35,000
Open Interest (OI) 6,84,200
Change in OI -2,20,000
Bid Price 35.45
Offer Price 36.00
Bid Quantity 2,200
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE520.00
23.70 8.00 50.96% 503.40
Previous Close 15.70
Open 16.25
High 27.70
Low 13.15
Vol 77,24,200
Open Interest (OI) 8,80,000
Change in OI -2,59,600
Bid Price 22.30
Offer Price 23.70
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE490.00
44.00 14.70 50.17% 483.10
Previous Close 29.30
Open 27.45
High 46.70
Low 27.45
Vol 1,49,600
Open Interest (OI) 2,06,800
Change in OI -11,000
Bid Price 40.45
Offer Price 44.60
Bid Quantity 6,600
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE510.00
29.00 9.65 49.87% 498.10
Previous Close 19.35
Open 20.35
High 33.50
Low 16.95
Vol 30,93,200
Open Interest (OI) 2,72,800
Change in OI -81,400
Bid Price 28.90
Offer Price 29.80
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE525.00
21.15 6.95 48.94% 505.95
Previous Close 14.20
Open 14.55
High 25.10
Low 12.10
Vol 16,25,800
Open Interest (OI) 1,93,600
Change in OI 63,800
Bid Price 21.00
Offer Price 21.15
Bid Quantity 2,200
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE450.00
81.00 26.05 47.41% 446.10
Previous Close 54.95
Open 69.50
High 82.75
Low 69.50
Vol 19,800
Open Interest (OI) 2,31,000
Change in OI -4,400
Bid Price 72.45
Offer Price 79.30
Bid Quantity 6,600
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE480.00
52.00 16.70 47.31% 475.10
Previous Close 35.30
Open 34.50
High 55.00
Low 34.00
Vol 74,800
Open Interest (OI) 2,44,200
Change in OI -37,400
Bid Price 50.25
Offer Price 57.95
Bid Quantity 2,200
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE535.00
17.00 5.45 47.19% 510.10
Previous Close 11.55
Open 10.05
High 20.80
Low 10.00
Vol 6,51,200
Open Interest (OI) 1,56,200
Change in OI 33,000
Bid Price 12.30
Offer Price 17.00
Bid Quantity 41,800
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE545.00
13.60 4.30 46.24% 513.50
Previous Close 9.30
Open 8.25
High 16.80
Low 7.85
Vol 2,53,000
Open Interest (OI) 94,600
Change in OI 48,400
Bid Price 11.20
Offer Price 15.05
Bid Quantity 41,800
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE540.00
14.85 4.55 44.17% 512.25
Previous Close 10.30
Open 12.50
High 18.90
Low 8.70
Vol 41,86,600
Open Interest (OI) 6,11,600
Change in OI -88,000
Bid Price 14.80
Offer Price 15.05
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE530.00
18.45 5.65 44.14% 508.65
Previous Close 12.80
Open 13.50
High 22.90
Low 10.70
Vol 78,45,200
Open Interest (OI) 9,28,400
Change in OI 70,400
Bid Price 18.35
Offer Price 18.70
Bid Quantity 2,200
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE550.00
12.10 3.70 44.05% 515.00
Previous Close 8.40
Open 9.00
High 15.55
Low 6.90
Vol 86,98,800
Open Interest (OI) 13,37,600
Change in OI 66,000
Bid Price 11.55
Offer Price 12.10
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE555.00
10.85 3.25 42.76% 516.25
Previous Close 7.60
Open 8.00
High 13.75
Low 8.00
Vol 1,27,600
Open Interest (OI) 61,600
Change in OI 39,600
Bid Price 7.55
Offer Price 10.80
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE430.00
101.00 30.00 42.25% 426.10
Previous Close 71.00
Open 99.90
High 101.00
Low 99.90
Vol 4,400
Open Interest (OI) 88,000
Change in OI -4,400
Bid Price 92.05
Offer Price 104.70
Bid Quantity 6,600
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE400.00
0.35 0.10 40.00% 526.75
Previous Close 0.25
Open 0.30
High 0.40
Low 0.30
Vol 39,600
Open Interest (OI) 2,13,400
Change in OI 6,600
Bid Price 0.30
Offer Price 0.40
Bid Quantity 8,800
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE595.00
3.35 0.90 36.73% 523.75
Previous Close 2.45
Open 3.40
High 3.55
Low 3.35
Vol 8,800
Open Interest (OI) 4,400
Change in OI 2,200
Bid Price 3.40
Offer Price 6.10
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE470.00
62.25 16.65 36.51% 464.85
Previous Close 45.60
Open 42.70
High 64.50
Low 42.70
Vol 39,600
Open Interest (OI) 1,67,200
Change in OI -22,000
Bid Price 58.90
Offer Price 68.15
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE560.00
9.35 2.45 35.51% 517.75
Previous Close 6.90
Open 7.20
High 12.45
Low 5.60
Vol 33,15,400
Open Interest (OI) 7,28,200
Change in OI 11,000
Bid Price 9.30
Offer Price 9.35
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE460.00
71.35 17.35 32.13% 455.75
Previous Close 54.00
Open 54.80
High 72.00
Low 54.80
Vol 15,400
Open Interest (OI) 1,87,000
Change in OI -6,600
Bid Price 68.20
Offer Price 77.60
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE570.00
7.40 1.75 30.97% 519.70
Previous Close 5.65
Open 5.75
High 10.00
Low 4.60
Vol 16,52,200
Open Interest (OI) 4,77,400
Change in OI 1,01,200
Bid Price 7.10
Offer Price 7.50
Bid Quantity 2,200
Offer Quantity 30,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE580.00
5.90 1.20 25.53% 521.20
Previous Close 4.70
Open 4.50
High 8.20
Low 3.80
Vol 18,48,000
Open Interest (OI) 4,35,600
Change in OI 1,07,800
Bid Price 5.90
Offer Price 6.15
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE455.00
76.35 13.30 21.09% 450.75
Previous Close 63.05
Open 76.35
High 76.35
Low 76.35
Vol 2,200
Open Interest (OI) 15,400
Change in OI 0
Bid Price 66.85
Offer Price 80.25
Bid Quantity 6,600
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE590.00
4.70 0.75 18.99% 522.40
Previous Close 3.95
Open 4.00
High 6.65
Low 3.20
Vol 7,30,400
Open Interest (OI) 2,26,600
Change in OI -4,400
Bid Price 4.65
Offer Price 4.90
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE495.00
31.85 4.95 18.40% 495.25
Previous Close 26.90
Open 24.75
High 31.85
Low 24.75
Vol 4,400
Open Interest (OI) 39,600
Change in OI 8,800
Bid Price 31.10
Offer Price 47.40
Bid Quantity 6,600
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE445.00
87.50 12.50 16.67% 439.60
Previous Close 75.00
Open 87.50
High 87.50
Low 87.50
Vol 2,200
Open Interest (OI) 46,200
Change in OI 0
Bid Price 76.70
Offer Price 91.40
Bid Quantity 4,400
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE600.00
4.05 0.55 15.71% 523.05
Previous Close 3.50
Open 3.45
High 5.45
Low 2.80
Vol 48,88,400
Open Interest (OI) 16,17,000
Change in OI 79,200
Bid Price 3.95
Offer Price 4.05
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE605.00
3.40 0.40 13.33% 523.70
Previous Close 3.00
Open 2.50
High 4.80
Low 2.50
Vol 3,78,400
Open Interest (OI) 1,93,600
Change in OI 1,80,400
Bid Price 3.00
Offer Price 3.45
Bid Quantity 2,200
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE405.00
0.75 0.00 0.00% 526.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,400
Change in OI 0
Bid Price 0.20
Offer Price 2.00
Bid Quantity 4,400
Offer Quantity 41,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE410.00
0.50 0.00 0.00% 526.60
Previous Close 0.50
Open 0.50
High 0.50
Low 0.50
Vol 8,800
Open Interest (OI) 1,14,400
Change in OI -6,600
Bid Price 0.20
Offer Price 0.90
Bid Quantity 6,600
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE585.00
3.90 0.00 0.00% 523.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,200
Change in OI 0
Bid Price 2.55
Offer Price 7.20
Bid Quantity 41,800
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE435.00
26.15 0.00 0.00% 500.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,600
Change in OI 0
Bid Price 87.40
Offer Price 103.55
Bid Quantity 6,600
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE435.00
2.70 0.00 0.00% 524.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,200
Change in OI 0
Bid Price 0.15
Offer Price 1.90
Bid Quantity 4,400
Offer Quantity 41,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE415.00
1.00 0.00 0.00% 526.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 48,400
Change in OI 0
Bid Price 0.20
Offer Price 2.70
Bid Quantity 4,400
Offer Quantity 41,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE395.00
3.20 0.00 0.00% 523.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,400
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 4,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE575.00
12.00 0.00 0.00% 515.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 4.20
Offer Price 11.25
Bid Quantity 41,800
Offer Quantity 41,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE425.00
90.75 0.00 0.00% 436.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 50,600
Change in OI 0
Bid Price 96.65
Offer Price 113.85
Bid Quantity 6,600
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE425.00
1.00 0.00 0.00% 526.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 46,200
Change in OI 0
Bid Price 0.20
Offer Price 2.00
Bid Quantity 4,400
Offer Quantity 41,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE385.00
0.85 0.00 0.00% 526.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,200
Change in OI 0
Bid Price 0.10
Offer Price 0.00
Bid Quantity 2,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE340.00
0.15 0.00 0.00% 526.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,200
Change in OI 0
Bid Price 0.05
Offer Price 1.00
Bid Quantity 8,800
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE360.00
1.00 0.00 0.00% 526.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,200
Change in OI 0
Bid Price 0.10
Offer Price 0.50
Bid Quantity 8,800
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE420.00
76.00 0.00 0.00% 451.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 77,000
Change in OI 0
Bid Price 102.30
Offer Price 112.35
Bid Quantity 6,600
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE465.00
28.20 0.00 0.00% 498.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,600
Change in OI 0
Bid Price 55.70
Offer Price 70.70
Bid Quantity 6,600
Offer Quantity 8,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE380.00
0.25 0.00 0.00% 526.85
Previous Close 0.25
Open 0.20
High 0.30
Low 0.20
Vol 6,600
Open Interest (OI) 83,600
Change in OI -2,200
Bid Price 0.15
Offer Price 0.30
Bid Quantity 2,200
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE400.00
109.10 0.00 0.00% 418.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,200
Change in OI 0
Bid Price 119.05
Offer Price 139.80
Bid Quantity 41,800
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE290.00
132.00 0.00 0.00% 395.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,200
Change in OI 0
Bid Price 210.05
Offer Price 262.35
Bid Quantity 41,800
Offer Quantity 41,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE600.00
172.00 0.00 0.00% 355.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,200
Change in OI 0
Bid Price 64.20
Offer Price 80.05
Bid Quantity 6,600
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE565.00
10.20 -0.65 -5.99% 516.90
Previous Close 10.85
Open 10.50
High 10.60
Low 10.20
Vol 6,600
Open Interest (OI) 4,400
Change in OI 0
Bid Price 5.35
Offer Price 10.50
Bid Quantity 41,800
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE455.00
2.00 -1.15 -36.51% 525.10
Previous Close 3.15
Open 1.50
High 2.85
Low 1.50
Vol 11,000
Open Interest (OI) 55,000
Change in OI 0
Bid Price 1.10
Offer Price 2.60
Bid Quantity 2,200
Offer Quantity 41,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE420.00
0.40 -0.30 -42.86% 526.70
Previous Close 0.70
Open 0.60
High 0.60
Low 0.35
Vol 83,600
Open Interest (OI) 2,86,000
Change in OI -13,200
Bid Price 0.35
Offer Price 0.40
Bid Quantity 2,200
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE520.00
15.80 -12.90 -44.95% 511.30
Previous Close 28.70
Open 26.15
High 27.75
Low 14.65
Vol 15,40,000
Open Interest (OI) 4,62,000
Change in OI 1,32,000
Bid Price 15.25
Offer Price 15.90
Bid Quantity 2,200
Offer Quantity 8,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE430.00
0.60 -0.55 -47.83% 526.50
Previous Close 1.15
Open 0.80
High 1.00
Low 0.60
Vol 37,400
Open Interest (OI) 2,55,200
Change in OI -30,800
Bid Price 0.50
Offer Price 0.90
Bid Quantity 4,400
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE370.00
0.10 -0.10 -50.00% 527.00
Previous Close 0.20
Open 0.10
High 0.10
Low 0.10
Vol 2,200
Open Interest (OI) 8,800
Change in OI 0
Bid Price 0.10
Offer Price 0.55
Bid Quantity 4,400
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE505.00
9.75 -9.75 -50.00% 517.35
Previous Close 19.50
Open 19.55
High 19.55
Low 2.60
Vol 26,400
Open Interest (OI) 17,600
Change in OI 6,600
Bid Price 7.40
Offer Price 9.75
Bid Quantity 41,800
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE390.00
0.25 -0.25 -50.00% 526.85
Previous Close 0.50
Open 0.40
High 0.40
Low 0.25
Vol 4,400
Open Interest (OI) 33,000
Change in OI -4,400
Bid Price 0.20
Offer Price 0.40
Bid Quantity 4,400
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE510.00
11.15 -11.25 -50.22% 515.95
Previous Close 22.40
Open 23.00
High 24.10
Low 10.55
Vol 11,37,400
Open Interest (OI) 2,57,400
Change in OI 72,600
Bid Price 11.00
Offer Price 11.50
Bid Quantity 2,200
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE485.00
5.10 -5.15 -50.24% 522.00
Previous Close 10.25
Open 10.25
High 10.25
Low 3.95
Vol 50,600
Open Interest (OI) 68,200
Change in OI 39,600
Bid Price 2.75
Offer Price 5.80
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE465.00
2.50 -2.55 -50.50% 524.60
Previous Close 5.05
Open 3.75
High 3.75
Low 2.50
Vol 8,800
Open Interest (OI) 41,800
Change in OI 4,400
Bid Price 1.70
Offer Price 3.10
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE445.00
1.00 -1.10 -52.38% 526.10
Previous Close 2.10
Open 1.15
High 1.15
Low 0.85
Vol 11,000
Open Interest (OI) 41,800
Change in OI 0
Bid Price 0.15
Offer Price 1.20
Bid Quantity 4,400
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE500.00
7.90 -8.90 -52.98% 519.20
Previous Close 16.80
Open 17.85
High 18.05
Low 7.50
Vol 21,23,000
Open Interest (OI) 8,51,400
Change in OI 2,04,600
Bid Price 7.50
Offer Price 8.00
Bid Quantity 4,400
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE530.00
19.60 -22.40 -53.33% 507.50
Previous Close 42.00
Open 30.00
High 30.00
Low 19.50
Vol 2,02,400
Open Interest (OI) 81,400
Change in OI 81,400
Bid Price 15.45
Offer Price 25.10
Bid Quantity 2,200
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE495.00
6.50 -7.70 -54.23% 520.60
Previous Close 14.20
Open 12.00
High 13.00
Low 6.50
Vol 57,200
Open Interest (OI) 48,400
Change in OI 8,800
Bid Price 4.65
Offer Price 8.65
Bid Quantity 2,200
Offer Quantity 41,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE440.00
0.80 -1.00 -55.56% 526.30
Previous Close 1.80
Open 2.00
High 2.00
Low 0.75
Vol 1,62,800
Open Interest (OI) 2,55,200
Change in OI -26,400
Bid Price 0.75
Offer Price 1.05
Bid Quantity 4,400
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE490.00
5.35 -6.85 -56.15% 521.75
Previous Close 12.20
Open 13.00
High 13.90
Low 5.25
Vol 10,49,400
Open Interest (OI) 3,16,800
Change in OI 8,800
Bid Price 4.55
Offer Price 6.05
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE480.00
3.60 -5.15 -58.86% 523.50
Previous Close 8.75
Open 8.90
High 9.40
Low 3.55
Vol 13,97,000
Open Interest (OI) 6,16,000
Change in OI 2,04,600
Bid Price 3.40
Offer Price 3.70
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE475.00
2.90 -4.25 -59.44% 524.20
Previous Close 7.15
Open 7.15
High 7.15
Low 2.85
Vol 11,000
Open Interest (OI) 30,800
Change in OI 2,200
Bid Price 2.40
Offer Price 4.25
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE470.00
2.45 -3.65 -59.84% 524.65
Previous Close 6.10
Open 6.90
High 6.90
Low 2.45
Vol 7,26,000
Open Interest (OI) 2,02,400
Change in OI -1,73,800
Bid Price 2.30
Offer Price 2.55
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE460.00
1.60 -2.55 -61.45% 525.50
Previous Close 4.15
Open 4.15
High 4.95
Low 1.55
Vol 9,17,400
Open Interest (OI) 3,71,800
Change in OI -59,400
Bid Price 1.50
Offer Price 2.20
Bid Quantity 8,800
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE450.00
1.00 -1.70 -62.96% 526.10
Previous Close 2.70
Open 2.15
High 2.25
Low 1.00
Vol 5,58,800
Open Interest (OI) 2,70,600
Change in OI -52,800
Bid Price 1.00
Offer Price 1.10
Bid Quantity 8,800
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE540.00
26.70 -61.40 -69.69% 500.40
Previous Close 88.10
Open 30.00
High 30.00
Low 26.35
Vol 33,000
Open Interest (OI) 13,200
Change in OI 0
Bid Price 24.75
Offer Price 28.95
Bid Quantity 6,600
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE525.00
18.20 -58.50 -76.27% 508.90
Previous Close 76.70
Open 19.35
High 30.25
Low 17.45
Vol 24,200
Open Interest (OI) 8,800
Change in OI 0
Bid Price 6.25
Offer Price 24.45
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE350.00
0.25 -1.75 -87.50% 526.85
Previous Close 2.00
Open 0.25
High 0.25
Low 0.25
Vol 2,200
Open Interest (OI) 11,000
Change in OI 0
Bid Price 0.10
Offer Price 0.40
Bid Quantity 15,400
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
27-05-2021
OPTSTK
CE560.00
23.30 8.85 61.25% 503.80
Previous Close 14.45
Open 22.50
High 24.50
Low 22.00
Vol 11,000
Open Interest (OI) 15,400
Change in OI 8,800
Bid Price 21.35
Offer Price 26.50
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
27-05-2021
OPTSTK
CE550.00
27.25 9.25 51.39% 499.85
Previous Close 18.00
Open 20.00
High 27.25
Low 20.00
Vol 24,200
Open Interest (OI) 26,400
Change in OI 0
Bid Price 24.35
Offer Price 27.15
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
27-05-2021
OPTSTK
CE600.00
13.50 4.30 46.74% 513.60
Previous Close 9.20
Open 11.00
High 15.00
Low 9.60
Vol 1,10,000
Open Interest (OI) 70,400
Change in OI 0
Bid Price 13.05
Offer Price 14.90
Bid Quantity 6,600
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
27-05-2021
OPTSTK
CE500.00
50.50 13.50 36.49% 476.60
Previous Close 37.00
Open 37.95
High 51.65
Low 37.95
Vol 52,800
Open Interest (OI) 61,600
Change in OI 2,200
Bid Price 38.40
Offer Price 54.15
Bid Quantity 2,200
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
27-05-2021
OPTSTK
CE520.00
39.55 9.10 29.89% 487.55
Previous Close 30.45
Open 34.00
High 39.80
Low 32.60
Vol 33,000
Open Interest (OI) 15,400
Change in OI 13,200
Bid Price 37.60
Offer Price 38.35
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
27-05-2021
OPTSTK
CE540.00
30.00 6.90 29.87% 497.10
Previous Close 23.10
Open 20.75
High 31.50
Low 20.75
Vol 33,000
Open Interest (OI) 74,800
Change in OI 0
Bid Price 29.55
Offer Price 32.10
Bid Quantity 22,000
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
27-05-2021
OPTSTK
CE450.00
33.00 0.00 0.00% 494.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,200
Change in OI 0
Bid Price 73.85
Offer Price 109.60
Bid Quantity 6,600
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
27-05-2021
OPTSTK
PE440.00
14.00 0.00 0.00% 513.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,400
Change in OI 0
Bid Price 0.15
Offer Price 10.00
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
27-05-2021
OPTSTK
CE510.00
10.00 0.00 0.00% 517.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,200
Change in OI 0
Bid Price 0.20
Offer Price 0.00
Bid Quantity 6,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
27-05-2021
OPTSTK
PE300.00
1.05 0.00 0.00% 526.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,200
Change in OI 0
Bid Price 0.10
Offer Price 0.00
Bid Quantity 2,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
27-05-2021
OPTSTK
PE350.00
5.25 0.00 0.00% 521.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,200
Change in OI 0
Bid Price 0.20
Offer Price 0.00
Bid Quantity 6,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
27-05-2021
OPTSTK
PE400.00
1.90 -0.60 -24.00% 525.20
Previous Close 2.50
Open 2.50
High 2.50
Low 1.90
Vol 4,400
Open Interest (OI) 15,400
Change in OI 0
Bid Price 0.75
Offer Price 2.20
Bid Quantity 4,400
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
27-05-2021
OPTSTK
PE500.00
19.30 -10.70 -35.67% 507.80
Previous Close 30.00
Open 22.00
High 23.50
Low 16.75
Vol 41,800
Open Interest (OI) 46,200
Change in OI 44,000
Bid Price 19.45
Offer Price 20.20
Bid Quantity 2,200
Offer Quantity 2,200

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Cadila Healthcare Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Cadila Healthcare Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com