Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
555.00
Change Change %
27.85 5.28%

Updated:20 Apr, 2021, 14:39 PM IST

BSE
551.35
Change Change %
24.05 4.56%

Updated:20 Apr, 2021, 14:53 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE465.00
77.90 49.70 176.24% 477.10
Previous Close 28.20
Open 77.90
High 77.90
Low 77.90
Vol 2,200
Open Interest (OI) 26,400
Change in OI 0
Bid Price 91.50
Offer Price 95.30
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
19.55 8.25 73.01% 535.45
Previous Close 11.30
Open 13.90
High 27.30
Low 11.30
Vol 1,42,75,800
Open Interest (OI) 11,79,200
Change in OI 3,27,800
Bid Price 19.30
Offer Price 19.60
Bid Quantity 4,400
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE555.00
22.05 9.30 72.94% 532.95
Previous Close 12.75
Open 14.85
High 30.00
Low 12.90
Vol 16,41,200
Open Interest (OI) 1,95,800
Change in OI 1,01,200
Bid Price 21.60
Offer Price 21.85
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
67.20 28.30 72.75% 487.80
Previous Close 38.90
Open 67.20
High 67.20
Low 67.20
Vol 2,200
Open Interest (OI) 39,600
Change in OI 0
Bid Price 62.10
Offer Price 65.05
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
15.60 6.55 72.38% 539.40
Previous Close 9.05
Open 10.95
High 22.55
Low 8.70
Vol 69,19,000
Open Interest (OI) 8,80,000
Change in OI 2,64,000
Bid Price 15.40
Offer Price 15.60
Bid Quantity 2,200
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE565.00
17.40 7.30 72.28% 537.60
Previous Close 10.10
Open 11.45
High 24.45
Low 9.90
Vol 12,03,400
Open Interest (OI) 1,58,400
Change in OI 1,29,800
Bid Price 17.25
Offer Price 17.45
Bid Quantity 4,400
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE515.00
50.20 20.90 71.33% 504.80
Previous Close 29.30
Open 30.90
High 50.70
Low 30.90
Vol 39,600
Open Interest (OI) 92,400
Change in OI 0
Bid Price 46.40
Offer Price 49.85
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE545.00
27.05 11.20 70.66% 527.95
Previous Close 15.85
Open 19.45
High 36.40
Low 16.20
Vol 20,68,000
Open Interest (OI) 1,12,200
Change in OI -22,000
Bid Price 26.45
Offer Price 26.80
Bid Quantity 4,400
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE540.00
29.90 12.30 69.89% 525.10
Previous Close 17.60
Open 23.05
High 39.00
Low 18.00
Vol 80,87,200
Open Interest (OI) 4,86,200
Change in OI -4,79,600
Bid Price 29.15
Offer Price 29.50
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE580.00
12.30 5.05 69.66% 542.70
Previous Close 7.25
Open 9.90
High 18.15
Low 6.80
Vol 65,84,600
Open Interest (OI) 9,08,600
Change in OI 3,65,200
Bid Price 12.20
Offer Price 12.40
Bid Quantity 2,200
Offer Quantity 8,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE550.00
24.00 9.85 69.61% 531.00
Previous Close 14.15
Open 17.40
High 32.85
Low 14.50
Vol 1,63,43,800
Open Interest (OI) 10,67,000
Change in OI -6,11,600
Bid Price 23.90
Offer Price 24.10
Bid Quantity 4,400
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE520.00
44.50 18.20 69.20% 510.50
Previous Close 26.30
Open 30.00
High 53.80
Low 27.45
Vol 15,79,600
Open Interest (OI) 6,73,200
Change in OI -2,37,600
Bid Price 42.45
Offer Price 43.70
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE590.00
10.05 4.10 68.91% 544.95
Previous Close 5.95
Open 6.05
High 14.65
Low 5.35
Vol 25,80,600
Open Interest (OI) 4,40,000
Change in OI 1,82,600
Bid Price 10.00
Offer Price 10.15
Bid Quantity 6,600
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE530.00
36.35 14.60 67.13% 518.65
Previous Close 21.75
Open 28.25
High 46.00
Low 22.35
Vol 45,45,200
Open Interest (OI) 4,90,600
Change in OI -9,35,000
Bid Price 36.45
Offer Price 37.00
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
7.00 2.80 66.67% 548.00
Previous Close 4.20
Open 4.85
High 10.70
Low 3.70
Vol 8,00,800
Open Interest (OI) 1,98,000
Change in OI -22,000
Bid Price 6.85
Offer Price 6.95
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
32.00 12.45 63.68% 523.00
Previous Close 19.55
Open 23.90
High 41.10
Low 19.45
Vol 12,36,400
Open Interest (OI) 99,000
Change in OI -1,98,000
Bid Price 32.45
Offer Price 35.05
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE610.00
6.30 2.45 63.64% 548.70
Previous Close 3.85
Open 4.00
High 9.80
Low 3.25
Vol 23,54,000
Open Interest (OI) 3,12,400
Change in OI 2,72,800
Bid Price 6.25
Offer Price 6.35
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE510.00
50.95 19.25 60.73% 504.05
Previous Close 31.70
Open 35.00
High 60.15
Low 33.40
Vol 3,12,400
Open Interest (OI) 1,78,200
Change in OI -88,000
Bid Price 49.75
Offer Price 51.55
Bid Quantity 2,200
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE525.00
38.00 14.10 59.00% 517.00
Previous Close 23.90
Open 27.55
High 48.20
Low 25.00
Vol 5,96,200
Open Interest (OI) 94,600
Change in OI -1,62,800
Bid Price 38.90
Offer Price 40.70
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE600.00
7.70 2.85 58.76% 547.30
Previous Close 4.85
Open 5.75
High 12.00
Low 4.05
Vol 1,24,01,400
Open Interest (OI) 17,86,400
Change in OI -63,800
Bid Price 7.75
Offer Price 7.80
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE480.00
80.80 27.80 52.45% 474.20
Previous Close 53.00
Open 57.50
High 83.50
Low 57.50
Vol 50,600
Open Interest (OI) 2,15,600
Change in OI -26,400
Bid Price 75.90
Offer Price 78.00
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE500.00
57.10 19.35 51.26% 497.90
Previous Close 37.75
Open 46.00
High 71.55
Low 40.25
Vol 6,82,000
Open Interest (OI) 3,82,800
Change in OI -2,64,000
Bid Price 58.10
Offer Price 59.75
Bid Quantity 2,200
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE485.00
68.50 22.95 50.38% 486.50
Previous Close 45.55
Open 55.80
High 68.50
Low 55.80
Vol 4,400
Open Interest (OI) 35,200
Change in OI 0
Bid Price 70.65
Offer Price 80.00
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
111.00 36.00 48.00% 444.00
Previous Close 75.00
Open 86.30
High 111.00
Low 86.30
Vol 33,000
Open Interest (OI) 2,24,400
Change in OI -8,800
Bid Price 106.10
Offer Price 107.70
Bid Quantity 2,200
Offer Quantity 8,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE460.00
101.25 31.75 45.68% 453.75
Previous Close 69.50
Open 80.70
High 101.25
Low 80.70
Vol 13,200
Open Interest (OI) 1,67,200
Change in OI -8,800
Bid Price 94.90
Offer Price 96.85
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE585.00
10.20 3.10 43.66% 544.80
Previous Close 7.10
Open 14.55
High 14.55
Low 9.50
Vol 24,200
Open Interest (OI) 13,200
Change in OI 11,000
Bid Price 10.85
Offer Price 11.20
Bid Quantity 8,800
Offer Quantity 8,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE470.00
87.55 25.55 41.21% 467.45
Previous Close 62.00
Open 72.95
High 92.00
Low 72.95
Vol 33,000
Open Interest (OI) 1,56,200
Change in OI -11,000
Bid Price 85.65
Offer Price 87.40
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE595.00
7.65 2.20 40.37% 547.35
Previous Close 5.45
Open 5.45
High 11.95
Low 5.45
Vol 41,800
Open Interest (OI) 17,600
Change in OI 4,400
Bid Price 8.20
Offer Price 9.40
Bid Quantity 2,200
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE490.00
65.00 18.45 39.63% 490.00
Previous Close 46.55
Open 52.00
High 74.05
Low 49.50
Vol 57,200
Open Interest (OI) 1,51,800
Change in OI -33,000
Bid Price 66.90
Offer Price 68.65
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE420.00
145.00 36.75 33.95% 410.00
Previous Close 108.25
Open 125.00
High 145.00
Low 125.00
Vol 8,800
Open Interest (OI) 72,600
Change in OI -2,200
Bid Price 133.80
Offer Price 138.80
Bid Quantity 2,200
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE430.00
130.30 31.25 31.55% 424.70
Previous Close 99.05
Open 108.25
High 130.30
Low 108.25
Vol 4,400
Open Interest (OI) 83,600
Change in OI 0
Bid Price 124.20
Offer Price 128.60
Bid Quantity 6,600
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE440.00
112.60 24.10 27.23% 442.40
Previous Close 88.50
Open 101.00
High 112.60
Low 101.00
Vol 15,400
Open Interest (OI) 2,09,000
Change in OI -4,400
Bid Price 114.30
Offer Price 117.25
Bid Quantity 2,200
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE575.00
13.90 1.90 15.83% 541.10
Previous Close 12.00
Open 15.50
High 17.35
Low 13.90
Vol 24,200
Open Interest (OI) 8,800
Change in OI 0
Bid Price 13.40
Offer Price 14.10
Bid Quantity 11,000
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE505.00
44.55 5.80 14.97% 510.45
Previous Close 38.75
Open 44.55
High 44.55
Low 44.55
Vol 2,200
Open Interest (OI) 57,200
Change in OI 0
Bid Price 52.15
Offer Price 57.30
Bid Quantity 6,600
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE455.00
87.50 10.60 13.78% 467.50
Previous Close 76.90
Open 87.50
High 87.50
Low 87.50
Vol 2,200
Open Interest (OI) 15,400
Change in OI 0
Bid Price 99.80
Offer Price 105.10
Bid Quantity 6,600
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE615.00
5.60 0.45 8.74% 549.40
Previous Close 5.15
Open 3.00
High 8.70
Low 2.85
Vol 4,99,400
Open Interest (OI) 90,200
Change in OI 0
Bid Price 5.55
Offer Price 5.65
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% 554.25
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 0.05
Offer Price 0.00
Bid Quantity 13,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE410.00
0.50 0.00 0.00% 554.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,12,200
Change in OI 0
Bid Price 0.15
Offer Price 0.95
Bid Quantity 2,200
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% 528.85
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 118.75
Offer Price 125.30
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% 552.30
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 0.25
Offer Price 1.40
Bid Quantity 6,600
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE370.00
0.05 0.00 0.00% 554.95
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 0.15
Bid Quantity 4,400
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE415.00
1.00 0.00 0.00% 554.00
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 0.10
Offer Price 1.05
Bid Quantity 6,600
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE395.00
3.20 0.00 0.00% 551.80
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 0.05
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
PE325.00
0.10 0.00 0.00% 554.90
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE475.00
51.00 0.00 0.00% 504.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 37,400
Change in OI 0
Bid Price 80.25
Offer Price 90.50
Bid Quantity 2,200
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE425.00
90.75 0.00 0.00% 464.25
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 128.60
Offer Price 146.70
Bid Quantity 6,600
Offer Quantity 41,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE425.00
1.00 0.00 0.00% 554.00
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 0.15
Offer Price 0.60
Bid Quantity 6,600
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE385.00
0.85 0.00 0.00% 554.15
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 0.05
Offer Price 1.50
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE340.00
0.15 0.00 0.00% 554.85
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 0.05
Offer Price 0.30
Bid Quantity 22,000
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% 554.00
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 0.50
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE445.00
87.50 0.00 0.00% 467.50
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 108.75
Offer Price 119.10
Bid Quantity 6,600
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE390.00
0.25 0.00 0.00% 554.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 33,000
Change in OI 0
Bid Price 0.10
Offer Price 0.45
Bid Quantity 6,600
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE380.00
0.25 0.00 0.00% 554.75
Previous Close 0.25
Open 0.25
High 0.25
Low 0.25
Vol 2,200
Open Interest (OI) 79,200
Change in OI 0
Bid Price 0.10
Offer Price 0.50
Bid Quantity 6,600
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE400.00
109.10 0.00 0.00% 445.90
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 153.50
Offer Price 159.35
Bid Quantity 4,400
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% 423.00
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 237.65
Offer Price 299.80
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% 383.00
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 50.15
Offer Price 53.90
Bid Quantity 2,200
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE350.00
0.05 0.00 0.00% 554.95
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 0.35
Bid Quantity 6,600
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE505.00
5.00 -5.30 -51.46% 550.00
Previous Close 10.30
Open 8.00
High 8.15
Low 3.35
Vol 41,800
Open Interest (OI) 13,200
Change in OI -2,200
Bid Price 4.35
Offer Price 4.65
Bid Quantity 2,200
Offer Quantity 8,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE540.00
14.00 -15.75 -52.94% 541.00
Previous Close 29.75
Open 20.00
High 25.00
Low 10.55
Vol 17,35,800
Open Interest (OI) 3,52,000
Change in OI 3,21,200
Bid Price 13.75
Offer Price 14.05
Bid Quantity 2,200
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE400.00
0.20 -0.25 -55.56% 554.80
Previous Close 0.45
Open 0.20
High 0.20
Low 0.15
Vol 11,000
Open Interest (OI) 2,04,600
Change in OI -8,800
Bid Price 0.20
Offer Price 0.30
Bid Quantity 11,000
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE530.00
10.15 -13.20 -56.53% 544.85
Previous Close 23.35
Open 13.70
High 19.00
Low 7.65
Vol 29,06,200
Open Interest (OI) 4,59,800
Change in OI 2,92,600
Bid Price 9.95
Offer Price 10.00
Bid Quantity 6,600
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE475.00
1.25 -1.65 -56.90% 553.75
Previous Close 2.90
Open 1.25
High 1.35
Low 1.25
Vol 15,400
Open Interest (OI) 33,000
Change in OI 0
Bid Price 1.30
Offer Price 2.50
Bid Quantity 11,000
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE525.00
8.70 -12.00 -57.97% 546.30
Previous Close 20.70
Open 14.65
High 14.95
Low 7.20
Vol 1,93,600
Open Interest (OI) 66,000
Change in OI 28,600
Bid Price 8.75
Offer Price 8.95
Bid Quantity 4,400
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE465.00
1.05 -1.45 -58.00% 553.95
Previous Close 2.50
Open 1.05
High 1.15
Low 0.85
Vol 41,800
Open Interest (OI) 44,000
Change in OI 2,200
Bid Price 0.95
Offer Price 1.25
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE450.00
0.65 -0.90 -58.06% 554.35
Previous Close 1.55
Open 0.95
High 0.95
Low 0.50
Vol 3,05,800
Open Interest (OI) 2,44,200
Change in OI -39,600
Bid Price 0.65
Offer Price 0.70
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE520.00
7.40 -10.50 -58.66% 547.60
Previous Close 17.90
Open 9.90
High 14.15
Low 5.70
Vol 40,15,000
Open Interest (OI) 11,46,200
Change in OI 5,74,200
Bid Price 7.50
Offer Price 7.65
Bid Quantity 6,600
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE460.00
0.90 -1.35 -60.00% 554.10
Previous Close 2.25
Open 0.80
High 1.35
Low 0.75
Vol 4,40,000
Open Interest (OI) 2,61,800
Change in OI -1,03,400
Bid Price 0.90
Offer Price 0.95
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE510.00
5.20 -8.10 -60.90% 549.80
Previous Close 13.30
Open 10.00
High 10.10
Low 4.00
Vol 17,73,200
Open Interest (OI) 3,93,800
Change in OI -24,200
Bid Price 5.20
Offer Price 5.40
Bid Quantity 8,800
Offer Quantity 8,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE480.00
1.85 -2.95 -61.46% 553.15
Previous Close 4.80
Open 3.55
High 3.55
Low 1.40
Vol 15,97,200
Open Interest (OI) 3,89,400
Change in OI -2,39,800
Bid Price 1.75
Offer Price 1.80
Bid Quantity 6,600
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE500.00
3.70 -5.95 -61.66% 551.30
Previous Close 9.65
Open 4.50
High 7.00
Low 2.80
Vol 31,94,400
Open Interest (OI) 7,56,800
Change in OI -1,67,200
Bid Price 3.65
Offer Price 3.80
Bid Quantity 6,600
Offer Quantity 8,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE485.00
2.05 -3.55 -63.39% 552.95
Previous Close 5.60
Open 3.00
High 3.05
Low 2.05
Vol 48,400
Open Interest (OI) 85,800
Change in OI 28,600
Bid Price 1.60
Offer Price 3.40
Bid Quantity 4,400
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE515.00
6.40 -11.10 -63.43% 548.60
Previous Close 17.50
Open 8.25
High 8.25
Low 5.00
Vol 19,800
Open Interest (OI) 17,600
Change in OI 15,400
Bid Price 6.05
Offer Price 6.50
Bid Quantity 4,400
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE470.00
1.20 -2.15 -64.18% 553.80
Previous Close 3.35
Open 1.60
High 2.00
Low 1.05
Vol 9,13,000
Open Interest (OI) 2,81,600
Change in OI -52,800
Bid Price 1.20
Offer Price 1.30
Bid Quantity 11,000
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE440.00
0.35 -0.65 -65.00% 554.65
Previous Close 1.00
Open 0.55
High 0.90
Low 0.35
Vol 74,800
Open Interest (OI) 2,26,600
Change in OI -6,600
Bid Price 0.35
Offer Price 0.55
Bid Quantity 4,400
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE495.00
3.00 -5.60 -65.12% 552.00
Previous Close 8.60
Open 6.70
High 6.70
Low 2.40
Vol 2,59,600
Open Interest (OI) 94,600
Change in OI -4,400
Bid Price 3.05
Offer Price 3.15
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE490.00
2.40 -4.65 -65.96% 552.60
Previous Close 7.05
Open 4.80
High 4.85
Low 2.00
Vol 12,29,800
Open Interest (OI) 2,83,800
Change in OI -46,200
Bid Price 2.45
Offer Price 2.60
Bid Quantity 4,400
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE430.00
0.30 -0.75 -71.43% 554.70
Previous Close 1.05
Open 0.90
High 0.90
Low 0.30
Vol 13,200
Open Interest (OI) 2,39,800
Change in OI -4,400
Bid Price 0.30
Offer Price 0.70
Bid Quantity 4,400
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE455.00
0.80 -2.20 -73.33% 554.20
Previous Close 3.00
Open 0.65
High 1.50
Low 0.65
Vol 11,000
Open Interest (OI) 55,000
Change in OI 0
Bid Price 0.70
Offer Price 1.40
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE570.00
27.60 -84.90 -75.47% 527.40
Previous Close 112.50
Open 32.50
High 32.50
Low 25.00
Vol 28,600
Open Interest (OI) 6,600
Change in OI 0
Bid Price 29.55
Offer Price 31.05
Bid Quantity 6,600
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE560.00
23.80 -80.35 -77.15% 531.20
Previous Close 104.15
Open 38.40
High 38.40
Low 19.00
Vol 6,16,000
Open Interest (OI) 1,60,600
Change in OI 0
Bid Price 23.60
Offer Price 24.15
Bid Quantity 8,800
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE445.00
0.35 -1.20 -77.42% 554.65
Previous Close 1.55
Open 0.25
High 0.40
Low 0.25
Vol 8,800
Open Interest (OI) 37,400
Change in OI 0
Bid Price 0.35
Offer Price 0.70
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE420.00
0.15 -0.60 -80.00% 554.85
Previous Close 0.75
Open 0.15
High 0.30
Low 0.15
Vol 35,200
Open Interest (OI) 2,61,800
Change in OI -22,000
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
29-04-2021
OPTSTK
PE550.00
18.50 -77.55 -80.74% 536.50
Previous Close 96.05
Open 29.45
High 29.50
Low 14.25
Vol 11,94,600
Open Interest (OI) 2,70,600
Change in OI 0
Bid Price 17.95
Offer Price 18.00
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE535.00
11.00 -73.25 -86.94% 544.00
Previous Close 84.25
Open 11.00
High 11.00
Low 11.00
Vol 2,200
Open Interest (OI) 0
Change in OI 0
Bid Price 11.60
Offer Price 12.90
Bid Quantity 11,000
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
27-05-2021
OPTSTK
CE615.00
22.25 19.70 772.55% 532.75
Previous Close 2.55
Open 22.25
High 22.25
Low 22.25
Vol 2,200
Open Interest (OI) 0
Change in OI 0
Bid Price 16.00
Offer Price 26.10
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
27-05-2021
OPTSTK
CE590.00
32.00 28.05 710.13% 523.00
Previous Close 3.95
Open 33.25
High 33.25
Low 32.00
Vol 4,400
Open Interest (OI) 2,200
Change in OI 0
Bid Price 28.10
Offer Price 30.20
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
27-05-2021
OPTSTK
CE610.00
22.00 19.20 685.71% 533.00
Previous Close 2.80
Open 22.00
High 22.00
Low 22.00
Vol 4,400
Open Interest (OI) 2,200
Change in OI 0
Bid Price 21.05
Offer Price 25.50
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
27-05-2021
OPTSTK
CE570.00
36.05 30.55 555.45% 518.95
Previous Close 5.50
Open 36.05
High 36.05
Low 36.05
Vol 4,400
Open Interest (OI) 0
Change in OI 0
Bid Price 30.35
Offer Price 0.00
Bid Quantity 4,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
27-05-2021
OPTSTK
CE560.00
41.00 16.50 67.35% 514.00
Previous Close 24.50
Open 34.30
High 49.80
Low 30.00
Vol 1,21,000
Open Interest (OI) 55,000
Change in OI 28,600
Bid Price 39.75
Offer Price 41.45
Bid Quantity 4,400
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
27-05-2021
OPTSTK
CE600.00
26.65 10.30 63.00% 528.35
Previous Close 16.35
Open 21.90
High 32.20
Low 18.20
Vol 6,05,000
Open Interest (OI) 2,81,600
Change in OI 1,54,000
Bid Price 25.70
Offer Price 26.75
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
27-05-2021
OPTSTK
CE520.00
63.30 19.90 45.85% 491.70
Previous Close 43.40
Open 46.35
High 65.15
Low 46.35
Vol 68,200
Open Interest (OI) 61,600
Change in OI 39,600
Bid Price 62.50
Offer Price 66.90
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
50.45 15.75 45.39% 504.55
Previous Close 34.70
Open 39.45
High 60.40
Low 36.60
Vol 3,23,400
Open Interest (OI) 1,71,600
Change in OI 85,800
Bid Price 47.95
Offer Price 52.25
Bid Quantity 4,400
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
27-05-2021
OPTSTK
CE550.00
45.00 13.60 43.31% 510.00
Previous Close 31.40
Open 38.70
High 54.30
Low 32.30
Vol 9,68,000
Open Interest (OI) 2,94,800
Change in OI 2,15,600
Bid Price 44.40
Offer Price 45.25
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
27-05-2021
OPTSTK
CE500.00
76.00 21.45 39.32% 479.00
Previous Close 54.55
Open 59.10
High 76.00
Low 56.10
Vol 70,400
Open Interest (OI) 1,01,200
Change in OI 37,400
Bid Price 74.10
Offer Price 80.25
Bid Quantity 2,200
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
27-05-2021
OPTSTK
CE450.00
79.50 0.00 0.00% 475.50
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 99.05
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
2.30 0.00 0.00% 552.70
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 0.85
Offer Price 1.80
Bid Quantity 13,200
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
27-05-2021
OPTSTK
CE510.00
10.00 0.00 0.00% 545.00
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 34.50
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
PE350.00
5.25 0.00 0.00% 549.75
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 0.15
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
PE300.00
1.05 0.00 0.00% 553.95
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 0.10
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
PE440.00
3.00 -0.10 -3.23% 552.00
Previous Close 3.10
Open 5.00
High 5.00
Low 3.00
Vol 37,400
Open Interest (OI) 37,400
Change in OI 30,800
Bid Price 3.00
Offer Price 0.00
Bid Quantity 22,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
27-05-2021
OPTSTK
PE500.00
16.65 -6.95 -29.45% 538.35
Previous Close 23.60
Open 20.50
High 21.00
Low 15.00
Vol 1,38,600
Open Interest (OI) 1,43,000
Change in OI 66,000
Bid Price 16.60
Offer Price 19.00
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