Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
418.50
Change Change %
-5.00 -1.18%

Updated:28 Oct, 2020, 15:59 PM IST

BSE
417.95
Change Change %
-5.25 -1.24%

Updated:28 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE360.00
0.20 0.15 300.00% 418.30
Previous Close 0.05
Open 0.10
High 0.20
Low 0.10
Vol 8,800
Open Interest (OI) 37,400
Change in OI -4,400
Bid Price 0.05
Offer Price 0.50
Bid Quantity 2,200
Offer Quantity 17,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE420.00
5.95 3.15 112.50% 412.55
Previous Close 2.80
Open 3.00
High 5.95
Low 1.60
Vol 2,37,600
Open Interest (OI) 1,25,400
Change in OI -33,000
Bid Price 4.15
Offer Price 5.80
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE415.00
2.50 0.95 61.29% 416.00
Previous Close 1.55
Open 1.15
High 2.55
Low 1.00
Vol 72,600
Open Interest (OI) 44,000
Change in OI -22,000
Bid Price 2.25
Offer Price 4.95
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE430.00
12.90 4.85 60.25% 405.60
Previous Close 8.05
Open 7.20
High 12.90
Low 6.50
Vol 77,000
Open Interest (OI) 66,000
Change in OI -6,600
Bid Price 11.15
Offer Price 15.65
Bid Quantity 4,400
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE390.00
0.45 0.15 50.00% 418.05
Previous Close 0.30
Open 0.10
High 0.45
Low 0.10
Vol 15,400
Open Interest (OI) 1,18,800
Change in OI -4,400
Bid Price 0.25
Offer Price 0.35
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE425.00
8.00 1.90 31.15% 410.50
Previous Close 6.10
Open 5.80
High 8.00
Low 4.50
Vol 83,600
Open Interest (OI) 96,800
Change in OI 19,800
Bid Price 2.00
Offer Price 9.50
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE400.00
0.40 0.05 14.29% 418.10
Previous Close 0.35
Open 0.20
High 0.55
Low 0.20
Vol 37,400
Open Interest (OI) 2,04,600
Change in OI -17,600
Bid Price 0.30
Offer Price 0.45
Bid Quantity 8,800
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE445.00
26.00 2.45 10.40% 392.50
Previous Close 23.55
Open 23.00
High 26.00
Low 23.00
Vol 4,400
Open Interest (OI) 24,200
Change in OI -2,200
Bid Price 21.30
Offer Price 36.70
Bid Quantity 2,200
Offer Quantity 50,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE440.00
21.50 2.00 10.26% 397.00
Previous Close 19.50
Open 13.95
High 21.50
Low 13.95
Vol 6,600
Open Interest (OI) 74,800
Change in OI 2,200
Bid Price 22.40
Offer Price 23.40
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
44.60 1.60 3.72% 373.90
Previous Close 43.00
Open 44.60
High 44.60
Low 44.60
Vol 2,200
Open Interest (OI) 28,600
Change in OI -2,200
Bid Price 34.10
Offer Price 45.35
Bid Quantity 4,400
Offer Quantity 50,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE270.00
0.30 0.00 0.00% 418.20
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 2.30
Bid Quantity 0
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE335.00
0.25 0.00 0.00% 418.25
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 2.30
Bid Quantity 0
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE345.00
42.55 0.00 0.00% 375.95
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 61.55
Offer Price 81.35
Bid Quantity 50,600
Offer Quantity 50,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE345.00
0.20 0.00 0.00% 418.30
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 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE410.00
0.70 0.00 0.00% 417.80
Previous Close 0.70
Open 0.45
High 1.45
Low 0.40
Vol 79,200
Open Interest (OI) 1,38,600
Change in OI -28,600
Bid Price 0.70
Offer Price 1.15
Bid Quantity 2,200
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE365.00
0.45 0.00 0.00% 418.05
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 0.45
Bid Quantity 0
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE485.00
0.10 0.00 0.00% 418.40
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 0.05
Offer Price 0.35
Bid Quantity 4,400
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE485.00
56.50 0.00 0.00% 362.00
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 60.70
Offer Price 76.55
Bid Quantity 50,600
Offer Quantity 50,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE490.00
0.10 0.00 0.00% 418.40
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 15,400
Open Interest (OI) 77,000
Change in OI -11,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 6,600
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE490.00
74.00 0.00 0.00% 344.50
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 64.30
Offer Price 81.65
Bid Quantity 50,600
Offer Quantity 50,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE370.00
71.00 0.00 0.00% 347.50
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 39.40
Offer Price 55.90
Bid Quantity 2,200
Offer Quantity 50,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE370.00
0.05 0.00 0.00% 418.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 52,800
Change in OI 0
Bid Price 0.05
Offer Price 0.25
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE435.00
13.30 0.00 0.00% 405.20
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 12.00
Offer Price 25.20
Bid Quantity 2,200
Offer Quantity 50,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE280.00
0.05 0.00 0.00% 418.45
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 2.10
Bid Quantity 0
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE495.00
3.50 0.00 0.00% 415.00
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 3.00
Bid Quantity 0
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE395.00
23.00 0.00 0.00% 395.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 26,400
Change in OI 0
Bid Price 15.70
Offer Price 24.70
Bid Quantity 4,400
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE395.00
1.00 0.00 0.00% 417.50
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 0.20
Offer Price 0.40
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE465.00
0.20 0.00 0.00% 418.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,800
Change in OI 0
Bid Price 0.05
Offer Price 3.00
Bid Quantity 4,400
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE470.00
61.00 0.00 0.00% 357.50
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 46.20
Offer Price 64.80
Bid Quantity 6,600
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE245.00
175.10 0.00 0.00% 243.40
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 154.35
Offer Price 198.75
Bid Quantity 50,600
Offer Quantity 50,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE245.00
2.10 0.00 0.00% 416.40
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 0.50
Bid Quantity 0
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE320.00
0.05 0.00 0.00% 418.45
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 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE310.00
100.00 0.00 0.00% 318.50
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 97.55
Offer Price 125.15
Bid Quantity 50,600
Offer Quantity 50,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE310.00
0.20 0.00 0.00% 418.30
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 0.30
Bid Quantity 0
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE375.00
49.20 0.00 0.00% 369.30
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 35.55
Offer Price 51.10
Bid Quantity 50,600
Offer Quantity 50,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE375.00
0.10 0.00 0.00% 418.40
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 0.00
Offer Price 0.30
Bid Quantity 0
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE385.00
48.70 0.00 0.00% 369.80
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 25.70
Offer Price 39.60
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE385.00
0.30 0.00 0.00% 418.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,800
Change in OI 0
Bid Price 0.15
Offer Price 0.80
Bid Quantity 2,200
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE340.00
77.65 0.00 0.00% 340.85
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 71.40
Offer Price 85.70
Bid Quantity 50,600
Offer Quantity 50,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE340.00
0.10 0.00 0.00% 418.40
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 0.65
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE380.00
0.10 0.00 0.00% 418.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,01,200
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 11,000
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE500.00
0.10 0.00 0.00% 418.40
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 11,000
Open Interest (OI) 90,200
Change in OI -4,400
Bid Price 0.10
Offer Price 1.00
Bid Quantity 2,200
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE500.00
60.00 0.00 0.00% 358.50
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 66.60
Offer Price 94.25
Bid Quantity 50,600
Offer Quantity 50,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE360.00
68.00 0.00 0.00% 350.50
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 50.80
Offer Price 64.25
Bid Quantity 6,600
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE480.00
47.00 0.00 0.00% 371.50
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 51.00
Offer Price 69.55
Bid Quantity 50,600
Offer Quantity 50,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE510.00
0.05 0.00 0.00% 418.45
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 8,800
Open Interest (OI) 22,000
Change in OI -8,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE350.00
69.70 0.00 0.00% 348.80
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 57.75
Offer Price 77.60
Bid Quantity 50,600
Offer Quantity 50,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE350.00
0.10 0.00 0.00% 418.40
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 2,200
Open Interest (OI) 90,200
Change in OI -2,200
Bid Price 0.05
Offer Price 0.10
Bid Quantity 2,200
Offer Quantity 17,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE355.00
50.00 0.00 0.00% 368.50
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 55.70
Offer Price 71.00
Bid Quantity 6,600
Offer Quantity 50,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE355.00
0.55 0.00 0.00% 417.95
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 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE390.00
28.00 -0.45 -1.58% 390.50
Previous Close 28.45
Open 33.60
High 34.00
Low 28.00
Vol 8,800
Open Interest (OI) 70,400
Change in OI 0
Bid Price 27.00
Offer Price 35.15
Bid Quantity 2,200
Offer Quantity 50,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE450.00
28.50 -0.50 -1.72% 390.00
Previous Close 29.00
Open 28.00
High 28.50
Low 28.00
Vol 6,600
Open Interest (OI) 28,600
Change in OI 6,600
Bid Price 26.20
Offer Price 41.40
Bid Quantity 4,400
Offer Quantity 50,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE405.00
17.00 -0.30 -1.73% 401.50
Previous Close 17.30
Open 17.00
High 17.00
Low 17.00
Vol 2,200
Open Interest (OI) 30,800
Change in OI 0
Bid Price 5.55
Offer Price 18.30
Bid Quantity 50,600
Offer Quantity 50,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE415.00
9.15 -0.85 -8.50% 409.35
Previous Close 10.00
Open 12.05
High 12.05
Low 6.20
Vol 30,800
Open Interest (OI) 44,000
Change in OI 15,400
Bid Price 1.60
Offer Price 12.45
Bid Quantity 6,600
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE400.00
20.45 -3.05 -12.98% 398.05
Previous Close 23.50
Open 23.40
High 25.15
Low 20.45
Vol 15,400
Open Interest (OI) 52,800
Change in OI -8,800
Bid Price 13.75
Offer Price 22.95
Bid Quantity 17,600
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE405.00
0.40 -0.10 -20.00% 418.10
Previous Close 0.50
Open 0.40
High 0.40
Low 0.40
Vol 4,400
Open Interest (OI) 44,000
Change in OI 0
Bid Price 0.50
Offer Price 0.80
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE480.00
0.10 -0.05 -33.33% 418.40
Previous Close 0.15
Open 0.15
High 0.15
Low 0.05
Vol 41,800
Open Interest (OI) 2,06,800
Change in OI -35,200
Bid Price 0.05
Offer Price 0.10
Bid Quantity 17,600
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE410.00
8.70 -5.45 -38.52% 409.80
Previous Close 14.15
Open 17.25
High 17.65
Low 8.70
Vol 28,600
Open Interest (OI) 50,600
Change in OI -4,400
Bid Price 6.20
Offer Price 13.75
Bid Quantity 2,200
Offer Quantity 50,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE450.00
0.30 -0.25 -45.45% 418.20
Previous Close 0.55
Open 0.55
High 0.55
Low 0.20
Vol 3,91,600
Open Interest (OI) 3,25,600
Change in OI -2,57,400
Bid Price 0.25
Offer Price 0.30
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE435.00
0.85 -0.85 -50.00% 417.65
Previous Close 1.70
Open 1.55
High 1.80
Low 0.65
Vol 92,400
Open Interest (OI) 59,400
Change in OI -15,400
Bid Price 0.45
Offer Price 0.85
Bid Quantity 4,400
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE460.00
0.15 -0.20 -57.14% 418.35
Previous Close 0.35
Open 0.50
High 0.50
Low 0.15
Vol 90,200
Open Interest (OI) 1,69,400
Change in OI -46,200
Bid Price 0.10
Offer Price 0.20
Bid Quantity 15,400
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE475.00
0.10 -0.15 -60.00% 418.40
Previous Close 0.25
Open 0.10
High 0.10
Low 0.10
Vol 2,200
Open Interest (OI) 13,200
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 6,600
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE445.00
0.30 -0.50 -62.50% 418.20
Previous Close 0.80
Open 0.75
High 0.95
Low 0.30
Vol 57,200
Open Interest (OI) 81,400
Change in OI -6,600
Bid Price 0.20
Offer Price 0.50
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
2.40 -4.05 -62.79% 416.10
Previous Close 6.45
Open 6.95
High 8.65
Low 2.40
Vol 4,46,600
Open Interest (OI) 1,58,400
Change in OI -24,200
Bid Price 2.15
Offer Price 3.50
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE440.00
0.30 -0.60 -66.67% 418.20
Previous Close 0.90
Open 0.80
High 1.00
Low 0.30
Vol 3,43,200
Open Interest (OI) 3,80,600
Change in OI -85,800
Bid Price 0.30
Offer Price 0.40
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE455.00
0.10 -0.20 -66.67% 418.40
Previous Close 0.30
Open 0.10
High 0.10
Low 0.10
Vol 2,200
Open Interest (OI) 24,200
Change in OI -2,200
Bid Price 0.10
Offer Price 0.45
Bid Quantity 8,800
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE430.00
0.80 -2.10 -72.41% 417.70
Previous Close 2.90
Open 2.35
High 3.40
Low 0.80
Vol 7,72,200
Open Interest (OI) 2,81,600
Change in OI -79,200
Bid Price 0.75
Offer Price 1.15
Bid Quantity 4,400
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE470.00
0.05 -0.15 -75.00% 418.45
Previous Close 0.20
Open 0.15
High 0.15
Low 0.05
Vol 28,600
Open Interest (OI) 83,600
Change in OI -15,400
Bid Price 0.05
Offer Price 1.00
Bid Quantity 15,400
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE425.00
1.00 -3.20 -76.19% 417.50
Previous Close 4.20
Open 4.70
High 5.50
Low 0.90
Vol 2,35,400
Open Interest (OI) 1,05,600
Change in OI 13,200
Bid Price 1.00
Offer Price 1.25
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
26-11-2020
OPTSTK
PE410.00
16.35 2.95 22.01% 402.15
Previous Close 13.40
Open 15.00
High 16.35
Low 15.00
Vol 4,400
Open Interest (OI) 6,600
Change in OI 2,200
Bid Price 16.35
Offer Price 21.70
Bid Quantity 4,400
Offer Quantity 50,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
26-11-2020
OPTSTK
PE400.00
12.00 2.00 20.00% 406.50
Previous Close 10.00
Open 10.00
High 12.00
Low 10.00
Vol 35,200
Open Interest (OI) 46,200
Change in OI 22,000
Bid Price 12.00
Offer Price 12.25
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
26-11-2020
OPTSTK
PE430.00
27.00 4.00 17.39% 391.50
Previous Close 23.00
Open 24.10
High 27.00
Low 24.00
Vol 6,600
Open Interest (OI) 6,600
Change in OI 4,400
Bid Price 16.05
Offer Price 31.20
Bid Quantity 2,200
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
26-11-2020
OPTSTK
PE425.00
20.70 1.35 6.98% 397.80
Previous Close 19.35
Open 20.70
High 20.70
Low 20.70
Vol 2,200
Open Interest (OI) 4,400
Change in OI 2,200
Bid Price 0.55
Offer Price 0.00
Bid Quantity 50,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
26-11-2020
OPTSTK
PE420.00
18.50 0.70 3.93% 400.00
Previous Close 17.80
Open 17.25
High 20.00
Low 17.25
Vol 28,600
Open Interest (OI) 30,800
Change in OI 17,600
Bid Price 18.45
Offer Price 0.00
Bid Quantity 2,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
26-11-2020
OPTSTK
CE425.00
20.90 0.00 0.00% 397.60
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 10.15
Offer Price 0.00
Bid Quantity 50,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
26-11-2020
OPTSTK
CE500.00
3.00 0.00 0.00% 415.50
Previous Close 3.00
Open 3.00
High 3.00
Low 3.00
Vol 4,400
Open Interest (OI) 22,000
Change in OI 2,200
Bid Price 2.25
Offer Price 4.00
Bid Quantity 2,200
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
26-11-2020
OPTSTK
PE440.00
27.50 0.00 0.00% 391.00
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 15.30
Offer Price 43.15
Bid Quantity 4,400
Offer Quantity 50,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
26-11-2020
OPTSTK
PE350.00
1.75 0.00 0.00% 416.75
Previous Close 1.75
Open 1.75
High 1.75
Low 1.75
Vol 2,200
Open Interest (OI) 4,400
Change in OI 0
Bid Price 0.75
Offer Price 3.30
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
26-11-2020
OPTSTK
CE445.00
13.00 -0.10 -0.76% 405.50
Previous Close 13.10
Open 13.00
High 13.00
Low 13.00
Vol 4,400
Open Interest (OI) 11,000
Change in OI 0
Bid Price 2.15
Offer Price 13.45
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
26-11-2020
OPTSTK
CE420.00
20.15 -2.85 -12.39% 398.35
Previous Close 23.00
Open 23.20
High 24.00
Low 19.55
Vol 33,000
Open Interest (OI) 26,400
Change in OI 13,200
Bid Price 18.55
Offer Price 0.00
Bid Quantity 2,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
26-11-2020
OPTSTK
CE450.00
9.70 -1.70 -14.91% 408.80
Previous Close 11.40
Open 11.25
High 13.00
Low 9.60
Vol 1,67,200
Open Interest (OI) 1,40,800
Change in OI 33,000
Bid Price 9.25
Offer Price 11.45
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
26-11-2020
OPTSTK
CE430.00
15.70 -2.80 -15.14% 402.80
Previous Close 18.50
Open 17.80
High 20.85
Low 15.70
Vol 1,29,800
Open Interest (OI) 81,400
Change in OI 46,200
Bid Price 15.15
Offer Price 16.20
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
26-11-2020
OPTSTK
CE435.00
14.00 -2.50 -15.15% 404.50
Previous Close 16.50
Open 16.25
High 16.25
Low 14.00
Vol 19,800
Open Interest (OI) 13,200
Change in OI 8,800
Bid Price 2.00
Offer Price 24.85
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
26-11-2020
OPTSTK
CE480.00
4.15 -0.85 -17.00% 414.35
Previous Close 5.00
Open 4.50
High 5.00
Low 4.15
Vol 22,000
Open Interest (OI) 8,800
Change in OI 0
Bid Price 4.05
Offer Price 5.55
Bid Quantity 8,800
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
26-11-2020
OPTSTK
CE440.00
11.35 -3.35 -22.79% 407.15
Previous Close 14.70
Open 13.75
High 15.00
Low 11.35
Vol 81,400
Open Interest (OI) 1,51,800
Change in OI 30,800
Bid Price 11.20
Offer Price 12.60
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
26-11-2020
OPTSTK
CE470.00
7.00 -3.75 -34.88% 411.50
Previous Close 10.75
Open 7.00
High 7.00
Low 7.00
Vol 2,200
Open Interest (OI) 0
Change in OI 0
Bid Price 2.00
Offer Price 7.00
Bid Quantity 4,400
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
26-11-2020
OPTSTK
PE300.00
0.45 -0.60 -57.14% 418.05
Previous Close 1.05
Open 3.00
High 3.00
Low 0.40
Vol 39,600
Open Interest (OI) 15,400
Change in OI 0
Bid Price 0.10
Offer Price 2.80
Bid Quantity 6,600
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
26-11-2020
OPTSTK
PE415.00
18.50 -27.95 -60.17% 400.00
Previous Close 46.45
Open 18.50
High 18.50
Low 18.50
Vol 2,200
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 18.75
Bid Quantity 0
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