Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
409.70
Change Change %
16.00 4.06%

Updated:18 Sep, 2020, 15:59 PM IST

BSE
409.15
Change Change %
14.95 3.79%

Updated:18 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
CE460.00
1.60 1.20 300.00% 408.10
Previous Close 0.40
Open 0.90
High 3.30
Low 0.60
Vol 6,09,400
Open Interest (OI) 1,18,800
Change in OI 1,03,400
Bid Price 1.40
Offer Price 1.95
Bid Quantity 4,400
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
CE455.00
2.00 1.50 300.00% 407.70
Previous Close 0.50
Open 2.40
High 2.70
Low 2.00
Vol 41,800
Open Interest (OI) 28,600
Change in OI 6,600
Bid Price 1.65
Offer Price 2.70
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
CE450.00
2.05 1.50 272.73% 407.65
Previous Close 0.55
Open 0.80
High 4.50
Low 0.80
Vol 38,14,800
Open Interest (OI) 3,96,000
Change in OI 1,89,200
Bid Price 2.00
Offer Price 2.25
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
CE415.00
7.80 5.70 271.43% 401.90
Previous Close 2.10
Open 4.65
High 15.60
Low 4.15
Vol 27,67,600
Open Interest (OI) 2,00,200
Change in OI 0
Bid Price 6.05
Offer Price 8.15
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
CE440.00
2.75 2.00 266.67% 406.95
Previous Close 0.75
Open 2.00
High 6.40
Low 1.50
Vol 27,12,600
Open Interest (OI) 2,88,200
Change in OI 1,69,400
Bid Price 2.70
Offer Price 3.05
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
CE465.00
1.95 1.40 254.55% 407.75
Previous Close 0.55
Open 0.55
High 3.05
Low 0.55
Vol 28,600
Open Interest (OI) 39,600
Change in OI 0
Bid Price 1.00
Offer Price 1.70
Bid Quantity 4,400
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
CE430.00
3.85 2.40 165.52% 405.85
Previous Close 1.45
Open 2.00
High 9.50
Low 2.00
Vol 48,33,400
Open Interest (OI) 4,53,200
Change in OI 3,27,800
Bid Price 3.80
Offer Price 4.15
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
CE420.00
6.20 3.85 163.83% 403.50
Previous Close 2.35
Open 3.30
High 13.70
Low 3.00
Vol 1,05,68,800
Open Interest (OI) 7,67,800
Change in OI 5,19,200
Bid Price 6.20
Offer Price 6.35
Bid Quantity 11,000
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
CE405.00
12.95 7.95 159.00% 396.75
Previous Close 5.00
Open 6.25
High 22.05
Low 6.25
Vol 9,48,200
Open Interest (OI) 96,800
Change in OI -2,200
Bid Price 12.00
Offer Price 13.70
Bid Quantity 2,200
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
CE410.00
10.00 6.05 153.16% 399.70
Previous Close 3.95
Open 5.45
High 18.85
Low 5.10
Vol 68,37,600
Open Interest (OI) 4,73,000
Change in OI 1,21,000
Bid Price 9.35
Offer Price 9.95
Bid Quantity 2,200
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
CE425.00
4.75 2.75 137.50% 404.95
Previous Close 2.00
Open 3.00
High 7.00
Low 3.00
Vol 68,200
Open Interest (OI) 44,000
Change in OI 28,600
Bid Price 4.75
Offer Price 8.05
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
CE400.00
14.50 7.60 110.14% 395.20
Previous Close 6.90
Open 8.00
High 26.25
Low 8.00
Vol 46,86,000
Open Interest (OI) 3,65,200
Change in OI -6,29,200
Bid Price 14.30
Offer Price 14.50
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
CE395.00
17.60 8.70 97.75% 392.10
Previous Close 8.90
Open 11.05
High 29.50
Low 11.05
Vol 3,65,200
Open Interest (OI) 1,07,800
Change in OI -41,800
Bid Price 17.00
Offer Price 22.10
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
CE375.00
36.15 17.40 92.80% 373.55
Previous Close 18.75
Open 28.40
High 51.85
Low 28.40
Vol 33,000
Open Interest (OI) 44,000
Change in OI -8,800
Bid Price 33.10
Offer Price 36.20
Bid Quantity 4,400
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
CE390.00
20.80 9.75 88.24% 388.90
Previous Close 11.05
Open 12.55
High 35.00
Low 12.55
Vol 9,98,800
Open Interest (OI) 1,65,000
Change in OI -2,81,600
Bid Price 21.00
Offer Price 21.85
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
CE380.00
33.60 15.25 83.11% 376.10
Previous Close 18.35
Open 21.40
High 43.80
Low 21.40
Vol 2,70,600
Open Interest (OI) 79,200
Change in OI -1,12,200
Bid Price 24.00
Offer Price 35.25
Bid Quantity 15,400
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
CE385.00
26.30 11.90 82.64% 383.40
Previous Close 14.40
Open 17.00
High 39.85
Low 17.00
Vol 1,25,400
Open Interest (OI) 35,200
Change in OI -50,600
Bid Price 24.30
Offer Price 28.80
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
CE370.00
41.40 16.75 67.95% 368.30
Previous Close 24.65
Open 29.30
High 52.00
Low 29.30
Vol 1,25,400
Open Interest (OI) 1,07,800
Change in OI -41,800
Bid Price 38.35
Offer Price 41.25
Bid Quantity 2,200
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
CE365.00
45.60 15.45 51.24% 364.10
Previous Close 30.15
Open 37.50
High 51.50
Low 37.50
Vol 30,800
Open Interest (OI) 35,200
Change in OI -8,800
Bid Price 42.85
Offer Price 45.75
Bid Quantity 15,400
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
CE360.00
50.75 13.75 37.16% 358.95
Previous Close 37.00
Open 43.50
High 61.55
Low 40.00
Vol 57,200
Open Interest (OI) 48,400
Change in OI -13,200
Bid Price 45.20
Offer Price 53.15
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
CE445.00
2.65 0.65 32.50% 407.05
Previous Close 2.00
Open 2.45
High 3.10
Low 2.45
Vol 8,800
Open Interest (OI) 4,400
Change in OI 0
Bid Price 1.80
Offer Price 0.00
Bid Quantity 2,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
CE245.00
156.00 0.35 0.22% 253.70
Previous Close 155.65
Open 156.00
High 156.00
Low 156.00
Vol 2,200
Open Interest (OI) 2,200
Change in OI 0
Bid Price 146.45
Offer Price 189.80
Bid Quantity 50,600
Offer Quantity 50,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE345.00
0.25 0.00 0.00% 409.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,000
Change in OI 0
Bid Price 0.05
Offer Price 0.95
Bid Quantity 4,400
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
CE435.00
1.35 0.00 0.00% 408.35
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 2.95
Offer Price 0.00
Bid Quantity 2,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE440.00
50.00 0.00 0.00% 359.70
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 24.85
Offer Price 39.65
Bid Quantity 6,600
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE465.00
99.75 0.00 0.00% 309.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,000
Change in OI 0
Bid Price 49.25
Offer Price 63.95
Bid Quantity 50,600
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
CE330.00
58.15 0.00 0.00% 351.55
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 70.20
Offer Price 93.20
Bid Quantity 50,600
Offer Quantity 50,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE460.00
68.00 0.00 0.00% 341.70
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 44.60
Offer Price 54.00
Bid Quantity 6,600
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
CE320.00
36.65 0.00 0.00% 373.05
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 78.90
Offer Price 106.70
Bid Quantity 50,600
Offer Quantity 50,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE320.00
0.10 0.00 0.00% 409.60
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 0.05
Offer Price 0.15
Bid Quantity 11,000
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE310.00
0.50 0.00 0.00% 409.20
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
CE350.00
37.70 0.00 0.00% 372.00
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 54.20
Offer Price 65.95
Bid Quantity 15,400
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
CE300.00
99.00 0.00 0.00% 310.70
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 95.45
Offer Price 129.60
Bid Quantity 50,600
Offer Quantity 50,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE350.00
0.35 -0.05 -12.50% 409.35
Previous Close 0.40
Open 0.35
High 0.40
Low 0.15
Vol 90,200
Open Interest (OI) 1,29,800
Change in OI -28,600
Bid Price 0.25
Offer Price 0.40
Bid Quantity 2,200
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE340.00
0.30 -0.05 -14.29% 409.40
Previous Close 0.35
Open 0.40
High 0.40
Low 0.15
Vol 52,800
Open Interest (OI) 94,600
Change in OI -19,800
Bid Price 0.15
Offer Price 0.30
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE370.00
0.70 -0.70 -50.00% 409.00
Previous Close 1.40
Open 1.35
High 1.55
Low 0.35
Vol 7,52,400
Open Interest (OI) 1,62,800
Change in OI -74,800
Bid Price 0.60
Offer Price 0.80
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE330.00
0.45 -0.45 -50.00% 409.25
Previous Close 0.90
Open 0.45
High 0.45
Low 0.45
Vol 2,200
Open Interest (OI) 4,400
Change in OI 0
Bid Price 0.05
Offer Price 0.45
Bid Quantity 4,400
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE300.00
0.05 -0.05 -50.00% 409.65
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 2,200
Open Interest (OI) 4,400
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 2,200
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE375.00
1.10 -1.20 -52.17% 408.60
Previous Close 2.30
Open 1.00
High 1.30
Low 0.40
Vol 1,84,800
Open Interest (OI) 77,000
Change in OI -37,400
Bid Price 0.70
Offer Price 1.50
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE360.00
0.30 -0.40 -57.14% 409.40
Previous Close 0.70
Open 0.70
High 1.00
Low 0.20
Vol 2,26,600
Open Interest (OI) 96,800
Change in OI -55,000
Bid Price 0.25
Offer Price 1.20
Bid Quantity 4,400
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE385.00
2.10 -2.90 -58.00% 407.60
Previous Close 5.00
Open 3.25
High 3.70
Low 0.90
Vol 6,60,000
Open Interest (OI) 96,800
Change in OI 37,400
Bid Price 1.35
Offer Price 4.65
Bid Quantity 2,200
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE400.00
5.00 -7.05 -58.51% 404.70
Previous Close 12.05
Open 9.00
High 9.90
Low 2.25
Vol 22,85,800
Open Interest (OI) 3,47,600
Change in OI 1,98,000
Bid Price 4.90
Offer Price 5.30
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE420.00
17.95 -25.35 -58.55% 391.75
Previous Close 43.30
Open 14.20
High 18.00
Low 9.00
Vol 1,93,600
Open Interest (OI) 85,800
Change in OI 0
Bid Price 16.15
Offer Price 21.10
Bid Quantity 8,800
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE380.00
1.20 -2.05 -63.08% 408.50
Previous Close 3.25
Open 2.10
High 2.55
Low 0.60
Vol 12,47,400
Open Interest (OI) 1,67,200
Change in OI -1,12,200
Bid Price 0.90
Offer Price 1.55
Bid Quantity 4,400
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE450.00
33.10 -57.50 -63.47% 376.60
Previous Close 90.60
Open 33.05
High 33.10
Low 33.05
Vol 8,800
Open Interest (OI) 8,800
Change in OI 0
Bid Price 34.20
Offer Price 52.45
Bid Quantity 50,600
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE355.00
0.20 -0.35 -63.64% 409.50
Previous Close 0.55
Open 0.25
High 0.25
Low 0.15
Vol 48,400
Open Interest (OI) 17,600
Change in OI -19,800
Bid Price 0.15
Offer Price 1.75
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE390.00
2.40 -4.30 -64.18% 407.30
Previous Close 6.70
Open 4.80
High 5.10
Low 1.10
Vol 20,52,600
Open Interest (OI) 2,13,400
Change in OI 11,000
Bid Price 2.00
Offer Price 2.45
Bid Quantity 2,200
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE395.00
3.00 -6.20 -67.39% 406.70
Previous Close 9.20
Open 5.35
High 7.55
Low 2.00
Vol 4,95,000
Open Interest (OI) 83,600
Change in OI 59,400
Bid Price 2.70
Offer Price 4.05
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE410.00
10.50 -24.30 -69.83% 399.20
Previous Close 34.80
Open 11.00
High 12.70
Low 5.00
Vol 10,27,400
Open Interest (OI) 2,53,000
Change in OI 0
Bid Price 9.60
Offer Price 10.50
Bid Quantity 4,400
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE365.00
0.30 -0.85 -73.91% 409.40
Previous Close 1.15
Open 0.65
High 0.85
Low 0.25
Vol 1,05,600
Open Interest (OI) 33,000
Change in OI -37,400
Bid Price 0.30
Offer Price 0.85
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE415.00
12.05 -50.95 -80.87% 397.65
Previous Close 63.00
Open 9.90
High 14.00
Low 8.95
Vol 35,200
Open Interest (OI) 17,600
Change in OI 0
Bid Price 3.55
Offer Price 17.60
Bid Quantity 2,200
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
CE470.00
1.15 -5.35 -82.31% 408.55
Previous Close 6.50
Open 1.50
High 2.45
Low 1.05
Vol 3,25,600
Open Interest (OI) 1,05,600
Change in OI 0
Bid Price 1.05
Offer Price 1.20
Bid Quantity 4,400
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE405.00
7.70 -48.15 -86.21% 402.00
Previous Close 55.85
Open 9.75
High 10.00
Low 4.35
Vol 83,600
Open Interest (OI) 35,200
Change in OI 0
Bid Price 6.35
Offer Price 8.75
Bid Quantity 4,400
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE285.00
0.10 -4.60 -97.87% 409.60
Previous Close 4.70
Open 3.00
High 3.00
Low 0.05
Vol 33,000
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 1.00
Bid Quantity 0
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE325.00
0.15 -14.00 -98.94% 409.55
Previous Close 14.15
Open 2.55
High 2.55
Low 0.10
Vol 26,400
Open Interest (OI) 0
Change in OI 0
Bid Price 0.05
Offer Price 1.50
Bid Quantity 4,400
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE440.00
16.00 8.50 113.33% 393.70
Previous Close 7.50
Open 14.00
High 22.50
Low 14.00
Vol 33,000
Open Interest (OI) 8,800
Change in OI 2,200
Bid Price 1.10
Offer Price 22.95
Bid Quantity 50,600
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE470.00
13.40 7.10 112.70% 396.30
Previous Close 6.30
Open 8.00
High 13.40
Low 8.00
Vol 50,600
Open Interest (OI) 28,600
Change in OI 0
Bid Price 9.00
Offer Price 12.50
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE415.00
28.50 12.35 76.47% 381.20
Previous Close 16.15
Open 28.50
High 28.50
Low 28.50
Vol 6,600
Open Interest (OI) 2,200
Change in OI 0
Bid Price 5.15
Offer Price 31.20
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE450.00
14.10 6.10 76.25% 395.60
Previous Close 8.00
Open 7.90
High 19.15
Low 7.90
Vol 2,22,200
Open Interest (OI) 1,21,000
Change in OI 1,05,600
Bid Price 13.10
Offer Price 14.00
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE380.00
47.00 19.65 71.85% 362.70
Previous Close 27.35
Open 47.00
High 47.00
Low 47.00
Vol 2,200
Open Interest (OI) 4,400
Change in OI 0
Bid Price 26.40
Offer Price 51.90
Bid Quantity 50,600
Offer Quantity 50,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE410.00
29.65 12.15 69.43% 380.05
Previous Close 17.50
Open 22.45
High 32.75
Low 22.45
Vol 13,200
Open Interest (OI) 6,600
Change in OI 0
Bid Price 1.35
Offer Price 28.30
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE430.00
19.60 8.00 68.97% 390.10
Previous Close 11.60
Open 13.00
High 26.30
Low 13.00
Vol 1,60,600
Open Interest (OI) 70,400
Change in OI 57,200
Bid Price 16.90
Offer Price 20.50
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE425.00
22.90 9.15 66.55% 386.80
Previous Close 13.75
Open 22.90
High 22.90
Low 22.90
Vol 2,200
Open Interest (OI) 2,200
Change in OI 0
Bid Price 3.60
Offer Price 26.75
Bid Quantity 50,600
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE460.00
12.00 4.45 58.94% 397.70
Previous Close 7.55
Open 9.00
High 12.00
Low 9.00
Vol 15,400
Open Interest (OI) 13,200
Change in OI 0
Bid Price 8.50
Offer Price 14.40
Bid Quantity 4,400
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE420.00
22.90 7.90 52.67% 386.80
Previous Close 15.00
Open 14.55
High 30.80
Low 14.55
Vol 2,94,800
Open Interest (OI) 96,800
Change in OI 81,400
Bid Price 22.00
Offer Price 22.15
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE400.00
32.00 9.65 43.18% 377.70
Previous Close 22.35
Open 24.60
High 41.15
Low 24.50
Vol 4,77,400
Open Interest (OI) 2,81,600
Change in OI 1,23,200
Bid Price 31.15
Offer Price 32.60
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE370.00
9.00 1.00 12.50% 400.70
Previous Close 8.00
Open 10.00
High 10.00
Low 8.00
Vol 28,600
Open Interest (OI) 15,400
Change in OI 11,000
Bid Price 6.60
Offer Price 11.00
Bid Quantity 6,600
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE365.00
11.60 0.00 0.00% 398.10
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE385.00
21.00 0.00 0.00% 388.70
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 20.15
Offer Price 0.00
Bid Quantity 50,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE385.00
20.00 0.00 0.00% 389.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,800
Change in OI 0
Bid Price 10.00
Offer Price 0.00
Bid Quantity 4,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE390.00
25.00 0.00 0.00% 384.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,600
Change in OI 0
Bid Price 15.00
Offer Price 0.00
Bid Quantity 2,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE390.00
21.80 0.00 0.00% 387.90
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 6.00
Offer Price 34.45
Bid Quantity 11,000
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE400.00
20.00 -5.00 -20.00% 389.70
Previous Close 25.00
Open 20.75
High 20.75
Low 15.20
Vol 17,600
Open Interest (OI) 17,600
Change in OI 13,200
Bid Price 4.90
Offer Price 24.90
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE360.00
6.75 -3.00 -30.77% 402.95
Previous Close 9.75
Open 5.00
High 6.75
Low 5.00
Vol 4,400
Open Interest (OI) 8,800
Change in OI 0
Bid Price 4.50
Offer Price 8.50
Bid Quantity 8,800
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE380.00
12.00 -7.00 -36.84% 397.70
Previous Close 19.00
Open 11.50
High 13.50
Low 9.00
Vol 81,400
Open Interest (OI) 61,600
Change in OI 57,200
Bid Price 8.00
Offer Price 14.00
Bid Quantity 4,400
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE350.00
4.30 -2.70 -38.57% 405.40
Previous Close 7.00
Open 5.15
High 5.50
Low 3.60
Vol 37,400
Open Interest (OI) 39,600
Change in OI 26,400
Bid Price 3.90
Offer Price 4.70
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE470.00
61.00 -44.30 -42.07% 348.70
Previous Close 105.30
Open 61.00
High 61.00
Low 61.00
Vol 2,200
Open Interest (OI) 2,200
Change in OI 0
Bid Price 48.65
Offer Price 0.00
Bid Quantity 50,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE340.00
3.00 -3.05 -50.41% 406.70
Previous Close 6.05
Open 3.00
High 3.00
Low 3.00
Vol 2,200
Open Interest (OI) 2,200
Change in OI 0
Bid Price 2.45
Offer Price 7.50
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE420.00
30.25 -34.20 -53.06% 379.45
Previous Close 64.45
Open 26.50
High 30.25
Low 26.00
Vol 17,600
Open Interest (OI) 17,600
Change in OI 0
Bid Price 0.00
Offer Price 61.50
Bid Quantity 0
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE410.00
24.50 -32.65 -57.13% 385.20
Previous Close 57.15
Open 27.00
High 27.00
Low 20.00
Vol 41,800
Open Interest (OI) 39,600
Change in OI 0
Bid Price 18.10
Offer Price 26.00
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