Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
420.05
Change Change %
-3.45 -0.81%

Updated:28 Oct, 2020, 12:59 PM IST

BSE
420.40
Change Change %
-2.80 -0.66%

Updated:28 Oct, 2020, 13:02 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE410.00
1.00 0.30 42.86% 419.05
Previous Close 0.70
Open 0.45
High 1.00
Low 0.40
Vol 46,200
Open Interest (OI) 1,54,000
Change in OI -13,200
Bid Price 0.75
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
PE400.00
0.50 0.15 42.86% 419.55
Previous Close 0.35
Open 0.20
High 0.50
Low 0.20
Vol 24,200
Open Interest (OI) 2,11,200
Change in OI -11,000
Bid Price 0.50
Offer Price 0.95
Bid Quantity 2,200
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE430.00
11.35 3.30 40.99% 408.70
Previous Close 8.05
Open 7.20
High 11.60
Low 6.50
Vol 61,600
Open Interest (OI) 72,600
Change in OI 0
Bid Price 10.90
Offer Price 11.50
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
3.80 1.00 35.71% 416.25
Previous Close 2.80
Open 3.00
High 4.55
Low 1.60
Vol 1,60,600
Open Interest (OI) 1,32,000
Change in OI -26,400
Bid Price 3.85
Offer Price 4.15
Bid Quantity 2,200
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE415.00
2.00 0.45 29.03% 418.05
Previous Close 1.55
Open 1.15
High 2.00
Low 1.00
Vol 50,600
Open Interest (OI) 50,600
Change in OI -15,400
Bid Price 2.00
Offer Price 2.30
Bid Quantity 4,400
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE390.00
34.00 5.55 19.51% 386.05
Previous Close 28.45
Open 33.60
High 34.00
Low 33.60
Vol 6,600
Open Interest (OI) 70,400
Change in OI 0
Bid Price 25.10
Offer Price 32.10
Bid Quantity 52,800
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE380.00
44.60 1.60 3.72% 375.45
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 32.60
Offer Price 46.00
Bid Quantity 50,600
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE270.00
0.30 0.00 0.00% 419.75
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 2.40
Bid Quantity 0
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE405.00
17.30 0.00 0.00% 402.75
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 10.35
Offer Price 19.50
Bid Quantity 4,400
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE405.00
0.50 0.00 0.00% 419.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 44,000
Change in OI 0
Bid Price 0.30
Offer Price 0.90
Bid Quantity 8,800
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% 419.80
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 0.00
Offer Price 2.70
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% 377.50
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 66.95
Offer Price 85.95
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% 419.85
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 0.40
Bid Quantity 0
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE365.00
0.45 0.00 0.00% 419.60
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
29-10-2020
OPTSTK
CE485.00
0.10 0.00 0.00% 419.95
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 0.50
Bid Quantity 4,400
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE485.00
56.50 0.00 0.00% 363.55
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 59.20
Offer Price 71.45
Bid Quantity 2,200
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% 346.05
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 65.75
Offer Price 80.25
Bid Quantity 6,600
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% 349.05
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 44.00
Offer Price 56.95
Bid Quantity 6,600
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE370.00
0.05 0.00 0.00% 420.00
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 0.10
Bid Quantity 2,200
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE435.00
13.30 0.00 0.00% 406.75
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 12.60
Offer Price 19.45
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE280.00
0.05 0.00 0.00% 420.00
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 2.40
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% 416.55
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 2.25
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% 397.05
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 23.15
Offer Price 31.50
Bid Quantity 6,600
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% 419.05
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 0.10
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
CE465.00
0.20 0.00 0.00% 419.85
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 1.35
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% 359.05
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 44.25
Offer Price 56.05
Bid Quantity 13,200
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% 244.95
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 154.35
Offer Price 199.35
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% 417.95
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 0.00
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% 420.00
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 0.40
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% 320.05
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 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% 419.85
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% 370.85
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 39.05
Offer Price 51.50
Bid Quantity 6,600
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE375.00
0.10 0.00 0.00% 419.95
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 0.00
Offer Price 0.40
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% 371.35
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 29.05
Offer Price 42.55
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% 419.75
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% 342.40
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 71.40
Offer Price 87.20
Bid Quantity 50,600
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE340.00
0.10 0.00 0.00% 419.95
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 0.80
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% 419.95
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 17,600
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE500.00
60.00 0.00 0.00% 360.05
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 66.60
Offer Price 88.90
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% 352.05
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 54.10
Offer Price 66.95
Bid Quantity 6,600
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE360.00
0.05 0.00 0.00% 420.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 41,800
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
29-10-2020
OPTSTK
PE480.00
47.00 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 54.75
Offer Price 70.35
Bid Quantity 8,800
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% 420.00
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE350.00
69.70 0.00 0.00% 350.35
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 62.65
Offer Price 80.35
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% 419.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 92,400
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 2,200
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE355.00
50.00 0.00 0.00% 370.05
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 57.90
Offer Price 75.10
Bid Quantity 50,600
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% 419.50
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 0.40
Bid Quantity 0
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE450.00
28.50 -0.50 -1.72% 391.55
Previous Close 29.00
Open 28.00
High 28.50
Low 28.00
Vol 6,600
Open Interest (OI) 22,000
Change in OI 0
Bid Price 26.80
Offer Price 30.75
Bid Quantity 6,600
Offer Quantity 8,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE445.00
23.00 -0.55 -2.34% 397.05
Previous Close 23.55
Open 23.00
High 23.00
Low 23.00
Vol 2,200
Open Interest (OI) 26,400
Change in OI 0
Bid Price 24.15
Offer Price 31.40
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
22.50 -1.00 -4.26% 397.55
Previous Close 23.50
Open 23.40
High 25.15
Low 22.50
Vol 13,200
Open Interest (OI) 52,800
Change in OI -8,800
Bid Price 20.30
Offer Price 21.55
Bid Quantity 2,200
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE425.00
5.00 -1.10 -18.03% 415.05
Previous Close 6.10
Open 5.80
High 6.10
Low 4.50
Vol 72,600
Open Interest (OI) 99,000
Change in OI 22,000
Bid Price 6.10
Offer Price 9.70
Bid Quantity 6,600
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE470.00
0.15 -0.05 -25.00% 419.90
Previous Close 0.20
Open 0.15
High 0.15
Low 0.10
Vol 22,000
Open Interest (OI) 88,000
Change in OI -11,000
Bid Price 0.05
Offer Price 0.15
Bid Quantity 15,400
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE435.00
1.25 -0.45 -26.47% 418.80
Previous Close 1.70
Open 1.55
High 1.80
Low 1.00
Vol 61,600
Open Interest (OI) 68,200
Change in OI -6,600
Bid Price 0.75
Offer Price 1.15
Bid Quantity 6,600
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE440.00
13.95 -5.55 -28.46% 406.10
Previous Close 19.50
Open 13.95
High 13.95
Low 13.95
Vol 2,200
Open Interest (OI) 72,600
Change in OI 0
Bid Price 19.65
Offer Price 20.70
Bid Quantity 2,200
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE420.00
4.35 -2.10 -32.56% 415.70
Previous Close 6.45
Open 6.95
High 8.65
Low 3.45
Vol 2,20,000
Open Interest (OI) 1,69,400
Change in OI -13,200
Bid Price 4.00
Offer Price 4.35
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
0.60 -0.30 -33.33% 419.45
Previous Close 0.90
Open 0.80
High 1.00
Low 0.40
Vol 1,95,800
Open Interest (OI) 4,42,200
Change in OI -24,200
Bid Price 0.50
Offer Price 0.55
Bid Quantity 4,400
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE410.00
9.40 -4.75 -33.57% 410.65
Previous Close 14.15
Open 17.25
High 17.65
Low 9.40
Vol 17,600
Open Interest (OI) 55,000
Change in OI 0
Bid Price 10.45
Offer Price 11.95
Bid Quantity 2,200
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE415.00
6.25 -3.75 -37.50% 413.80
Previous Close 10.00
Open 12.05
High 12.05
Low 6.20
Vol 28,600
Open Interest (OI) 44,000
Change in OI 15,400
Bid Price 6.90
Offer Price 8.15
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE460.00
0.20 -0.15 -42.86% 419.85
Previous Close 0.35
Open 0.50
High 0.50
Low 0.20
Vol 57,200
Open Interest (OI) 1,84,800
Change in OI -30,800
Bid Price 0.15
Offer Price 0.25
Bid Quantity 28,600
Offer Quantity 26,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE425.00
2.40 -1.80 -42.86% 417.65
Previous Close 4.20
Open 4.70
High 5.50
Low 2.00
Vol 1,76,000
Open Interest (OI) 96,800
Change in OI 4,400
Bid Price 2.35
Offer Price 2.70
Bid Quantity 2,200
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE430.00
1.55 -1.35 -46.55% 418.50
Previous Close 2.90
Open 2.35
High 3.40
Low 1.25
Vol 5,08,200
Open Interest (OI) 3,14,600
Change in OI -46,200
Bid Price 1.55
Offer Price 1.70
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE490.00
0.05 -0.05 -50.00% 420.00
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 11,000
Open Interest (OI) 79,200
Change in OI -8,800
Bid Price 0.05
Offer Price 0.10
Bid Quantity 8,800
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE445.00
0.40 -0.40 -50.00% 419.65
Previous Close 0.80
Open 0.75
High 0.95
Low 0.40
Vol 41,800
Open Interest (OI) 90,200
Change in OI 2,200
Bid Price 0.30
Offer Price 0.70
Bid Quantity 8,800
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE500.00
0.05 -0.05 -50.00% 420.00
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 4,400
Open Interest (OI) 90,200
Change in OI -4,400
Bid Price 0.05
Offer Price 0.10
Bid Quantity 8,800
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE450.00
0.25 -0.30 -54.55% 419.80
Previous Close 0.55
Open 0.55
High 0.55
Low 0.25
Vol 2,24,400
Open Interest (OI) 4,53,200
Change in OI -1,29,800
Bid Price 0.25
Offer Price 0.30
Bid Quantity 4,400
Offer Quantity 72,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE475.00
0.10 -0.15 -60.00% 419.95
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 0.25
Bid Quantity 6,600
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE390.00
0.10 -0.20 -66.67% 419.95
Previous Close 0.30
Open 0.10
High 0.10
Low 0.10
Vol 8,800
Open Interest (OI) 1,14,400
Change in OI -8,800
Bid Price 0.15
Offer Price 0.45
Bid Quantity 4,400
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% 419.95
Previous Close 0.30
Open 0.10
High 0.10
Low 0.10
Vol 2,200
Open Interest (OI) 26,400
Change in OI 0
Bid Price 0.10
Offer Price 0.70
Bid Quantity 13,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE480.00
0.05 -0.10 -66.67% 420.00
Previous Close 0.15
Open 0.15
High 0.15
Low 0.05
Vol 26,400
Open Interest (OI) 2,17,800
Change in OI -24,200
Bid Price 0.05
Offer Price 0.10
Bid Quantity 37,400
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
26-11-2020
OPTSTK
PE400.00
11.40 1.40 14.00% 408.65
Previous Close 10.00
Open 10.00
High 11.40
Low 10.00
Vol 13,200
Open Interest (OI) 35,200
Change in OI 11,000
Bid Price 11.00
Offer Price 11.80
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
26-11-2020
OPTSTK
PE420.00
20.00 2.20 12.36% 400.05
Previous Close 17.80
Open 17.25
High 20.00
Low 17.25
Vol 6,600
Open Interest (OI) 15,400
Change in OI 2,200
Bid Price 19.35
Offer Price 21.00
Bid Quantity 4,400
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
26-11-2020
OPTSTK
PE425.00
20.70 1.35 6.98% 399.35
Previous Close 19.35
Open 20.70
High 20.70
Low 20.70
Vol 2,200
Open Interest (OI) 2,200
Change in OI 0
Bid Price 22.05
Offer Price 23.90
Bid Quantity 2,200
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
26-11-2020
OPTSTK
PE430.00
24.00 1.00 4.35% 396.05
Previous Close 23.00
Open 24.10
High 24.10
Low 24.00
Vol 4,400
Open Interest (OI) 4,400
Change in OI 2,200
Bid Price 24.95
Offer Price 26.40
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
13.40 0.00 0.00% 406.65
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 14.35
Offer Price 16.75
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
26-11-2020
OPTSTK
CE425.00
20.90 0.00 0.00% 399.15
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 18.65
Offer Price 20.45
Bid Quantity 4,400
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
26-11-2020
OPTSTK
CE500.00
3.00 0.00 0.00% 417.05
Previous Close 3.00
Open 3.00
High 3.00
Low 3.00
Vol 2,200
Open Interest (OI) 22,000
Change in OI 2,200
Bid Price 2.00
Offer Price 4.00
Bid Quantity 8,800
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% 392.55
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 12.05
Offer Price 38.45
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
26-11-2020
OPTSTK
PE350.00
1.75 0.00 0.00% 418.30
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 0.65
Offer Price 1.75
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
26-11-2020
OPTSTK
PE300.00
1.05 0.00 0.00% 419.00
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 0.10
Offer Price 3.00
Bid Quantity 6,600
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% 407.05
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 11.55
Offer Price 12.45
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
16.25 -0.25 -1.52% 403.80
Previous Close 16.50
Open 16.25
High 16.25
Low 16.25
Vol 2,200
Open Interest (OI) 4,400
Change in OI 0
Bid Price 14.70
Offer Price 15.75
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
22.50 -0.50 -2.17% 397.55
Previous Close 23.00
Open 23.20
High 24.00
Low 22.50
Vol 6,600
Open Interest (OI) 17,600
Change in OI 4,400
Bid Price 21.35
Offer Price 22.35
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
4.75 -0.25 -5.00% 415.30
Previous Close 5.00
Open 4.50
High 4.75
Low 4.50
Vol 4,400
Open Interest (OI) 4,400
Change in OI 0
Bid Price 4.00
Offer Price 5.00
Bid Quantity 4,400
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
26-11-2020
OPTSTK
CE430.00
17.05 -1.45 -7.84% 403.00
Previous Close 18.50
Open 17.80
High 20.85
Low 16.65
Vol 99,000
Open Interest (OI) 74,800
Change in OI 39,600
Bid Price 17.05
Offer Price 17.50
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
26-11-2020
OPTSTK
CE440.00
13.45 -1.25 -8.50% 406.60
Previous Close 14.70
Open 13.75
High 15.00
Low 13.45
Vol 33,000
Open Interest (OI) 1,27,600
Change in OI 6,600
Bid Price 13.20
Offer Price 13.65
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
26-11-2020
OPTSTK
CE450.00
10.15 -1.25 -10.96% 409.90
Previous Close 11.40
Open 11.25
High 13.00
Low 10.15
Vol 99,000
Open Interest (OI) 1,32,000
Change in OI 24,200
Bid Price 10.00
Offer Price 10.55
Bid Quantity 2,200
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
26-11-2020
OPTSTK
CE470.00
7.00 -3.75 -34.88% 413.05
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 3.85
Offer Price 7.00
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