Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
376.30
Change Change %
-7.60 -1.98%

Updated:24 Sep, 2020, 15:58 PM IST

BSE
376.05
Change Change %
-7.85 -2.04%

Updated:24 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
PE380.00
5.00 3.70 284.62% 371.30
Previous Close 1.30
Open 4.00
High 6.55
Low 1.85
Vol 1,78,200
Open Interest (OI) 41,800
Change in OI -57,200
Bid Price 2.15
Offer Price 0.00
Bid Quantity 11,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE390.00
16.00 8.70 119.18% 360.30
Previous Close 7.30
Open 12.50
High 16.00
Low 7.90
Vol 61,600
Open Interest (OI) 63,800
Change in OI -24,200
Bid Price 4.00
Offer Price 16.75
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE385.00
8.00 3.55 79.78% 368.30
Previous Close 4.45
Open 5.50
High 8.00
Low 5.50
Vol 6,600
Open Interest (OI) 35,200
Change in OI -2,200
Bid Price 8.00
Offer Price 19.60
Bid Quantity 2,200
Offer Quantity 50,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE395.00
22.90 9.40 69.63% 353.40
Previous Close 13.50
Open 13.50
High 22.90
Low 13.50
Vol 28,600
Open Interest (OI) 57,200
Change in OI -2,200
Bid Price 4.25
Offer Price 25.95
Bid Quantity 2,200
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE360.00
0.25 0.10 66.67% 376.05
Previous Close 0.15
Open 0.10
High 0.25
Low 0.10
Vol 48,400
Open Interest (OI) 68,200
Change in OI -13,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 17,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE400.00
25.00 7.85 45.77% 351.30
Previous Close 17.15
Open 21.65
High 25.50
Low 18.00
Vol 88,000
Open Interest (OI) 94,600
Change in OI -19,800
Bid Price 21.85
Offer Price 28.10
Bid Quantity 11,000
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE405.00
30.00 8.55 39.86% 346.30
Previous Close 21.45
Open 23.45
High 30.00
Low 23.45
Vol 11,000
Open Interest (OI) 33,000
Change in OI 0
Bid Price 26.80
Offer Price 32.95
Bid Quantity 11,000
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE410.00
33.00 6.85 26.20% 343.30
Previous Close 26.15
Open 33.40
High 35.05
Low 27.00
Vol 52,800
Open Interest (OI) 74,800
Change in OI -19,800
Bid Price 29.75
Offer Price 36.25
Bid Quantity 11,000
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE465.00
86.40 13.15 17.95% 289.90
Previous Close 73.25
Open 86.00
High 87.65
Low 86.00
Vol 8,800
Open Interest (OI) 6,600
Change in OI 0
Bid Price 0.00
Offer Price 92.00
Bid Quantity 0
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE415.00
35.20 3.20 10.00% 341.10
Previous Close 32.00
Open 35.20
High 35.20
Low 35.20
Vol 2,200
Open Interest (OI) 17,600
Change in OI 0
Bid Price 31.90
Offer Price 67.80
Bid Quantity 11,000
Offer Quantity 50,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE420.00
41.65 3.45 9.03% 334.65
Previous Close 38.20
Open 40.00
High 42.85
Low 40.00
Vol 13,200
Open Interest (OI) 46,200
Change in OI -8,800
Bid Price 38.25
Offer Price 67.10
Bid Quantity 11,000
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
CE450.00
0.05 0.00 0.00% 376.25
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 15,400
Open Interest (OI) 2,17,800
Change in OI -15,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 59,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE450.00
52.00 0.00 0.00% 324.30
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 109.80
Bid Quantity 0
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE345.00
0.25 0.00 0.00% 376.05
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 0.00
Offer Price 2.95
Bid Quantity 0
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
CE435.00
0.45 0.00 0.00% 375.85
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 0.05
Bid Quantity 0
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE440.00
51.00 0.00 0.00% 325.30
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 38.00
Offer Price 72.45
Bid Quantity 11,000
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE325.00
0.15 0.00 0.00% 376.15
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 0.25
Bid Quantity 0
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
CE465.00
0.05 0.00 0.00% 376.25
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 13,200
Open Interest (OI) 35,200
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
CE330.00
83.00 0.00 0.00% 293.30
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 22.45
Offer Price 97.65
Bid Quantity 11,000
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE330.00
0.10 0.00 0.00% 376.20
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 3.00
Bid Quantity 0
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
CE460.00
0.05 0.00 0.00% 376.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 77,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 39,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE460.00
50.00 0.00 0.00% 326.30
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 0.00
Offer Price 119.80
Bid Quantity 0
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
CE470.00
0.05 0.00 0.00% 376.25
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 11,000
Open Interest (OI) 55,000
Change in OI -4,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
CE245.00
156.00 0.00 0.00% 220.30
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 0.00
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
CE320.00
80.85 0.00 0.00% 295.45
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 31.40
Offer Price 107.65
Bid Quantity 11,000
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE320.00
0.15 0.00 0.00% 376.15
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 0.20
Bid Quantity 0
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE285.00
0.10 0.00 0.00% 376.20
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 1.65
Bid Quantity 0
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE310.00
0.50 0.00 0.00% 375.80
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 0.60
Bid Quantity 0
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
CE455.00
2.00 0.00 0.00% 374.30
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 0.10
Bid Quantity 0
Offer Quantity 61,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE350.00
0.05 0.00 0.00% 376.25
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 22,000
Open Interest (OI) 63,800
Change in OI -6,600
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
24-09-2020
OPTSTK
CE300.00
100.00 0.00 0.00% 276.30
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 40.20
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
PE355.00
0.20 0.00 0.00% 376.10
Previous Close 0.20
Open 0.20
High 0.20
Low 0.20
Vol 2,200
Open Interest (OI) 15,400
Change in OI 0
Bid Price 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
CE350.00
31.55 -1.45 -4.39% 344.75
Previous Close 33.00
Open 31.55
High 31.55
Low 31.55
Vol 4,400
Open Interest (OI) 6,600
Change in OI 0
Bid Price 8.70
Offer Price 34.35
Bid Quantity 15,400
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE375.00
0.90 -0.25 -21.74% 375.40
Previous Close 1.15
Open 1.25
High 2.00
Low 0.05
Vol 28,600
Open Interest (OI) 33,000
Change in OI -11,000
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
24-09-2020
OPTSTK
CE365.00
13.95 -3.90 -21.85% 362.35
Previous Close 17.85
Open 13.95
High 13.95
Low 13.95
Vol 2,200
Open Interest (OI) 13,200
Change in OI 0
Bid Price 1.90
Offer Price 16.75
Bid Quantity 50,600
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
CE360.00
17.00 -7.00 -29.17% 359.30
Previous Close 24.00
Open 19.30
High 19.30
Low 16.65
Vol 11,000
Open Interest (OI) 28,600
Change in OI -2,200
Bid Price 6.90
Offer Price 19.75
Bid Quantity 50,600
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
CE370.00
8.95 -6.05 -40.33% 367.35
Previous Close 15.00
Open 10.00
High 10.00
Low 7.35
Vol 8,800
Open Interest (OI) 59,400
Change in OI -6,600
Bid Price 1.35
Offer Price 11.75
Bid Quantity 2,200
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
CE440.00
0.05 -0.05 -50.00% 376.25
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 4,400
Open Interest (OI) 1,43,000
Change in OI -4,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 19,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
CE445.00
0.05 -0.05 -50.00% 376.25
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 2,200
Open Interest (OI) 8,800
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
24-09-2020
OPTSTK
CE405.00
0.10 -0.30 -75.00% 376.20
Previous Close 0.40
Open 0.30
High 0.30
Low 0.05
Vol 41,800
Open Interest (OI) 57,200
Change in OI -4,400
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
CE410.00
0.10 -0.35 -77.78% 376.20
Previous Close 0.45
Open 0.15
High 0.35
Low 0.05
Vol 1,29,800
Open Interest (OI) 2,88,200
Change in OI 4,400
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 19,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
CE430.00
0.05 -0.20 -80.00% 376.25
Previous Close 0.25
Open 0.10
High 0.10
Low 0.05
Vol 63,800
Open Interest (OI) 2,35,400
Change in OI -8,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 48,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
CE425.00
0.05 -0.20 -80.00% 376.25
Previous Close 0.25
Open 0.05
High 0.05
Low 0.05
Vol 11,000
Open Interest (OI) 46,200
Change in OI -2,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE300.00
0.05 -0.20 -80.00% 376.25
Previous Close 0.25
Open 0.05
High 0.05
Low 0.05
Vol 2,200
Open Interest (OI) 6,600
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 26,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE365.00
0.05 -0.25 -83.33% 376.25
Previous Close 0.30
Open 0.05
High 0.05
Low 0.05
Vol 4,400
Open Interest (OI) 19,800
Change in OI -4,400
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
24-09-2020
OPTSTK
CE420.00
0.05 -0.25 -83.33% 376.25
Previous Close 0.30
Open 0.10
High 0.15
Low 0.05
Vol 1,14,400
Open Interest (OI) 3,23,400
Change in OI -57,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE340.00
0.05 -0.30 -85.71% 376.25
Previous Close 0.35
Open 0.05
High 0.05
Low 0.05
Vol 2,200
Open Interest (OI) 41,800
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
CE415.00
0.05 -0.35 -87.50% 376.25
Previous Close 0.40
Open 0.05
High 0.05
Low 0.05
Vol 11,000
Open Interest (OI) 88,000
Change in OI -8,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE370.00
0.05 -0.60 -92.31% 376.25
Previous Close 0.65
Open 0.65
High 1.15
Low 0.05
Vol 46,200
Open Interest (OI) 72,600
Change in OI -19,800
Bid Price 0.00
Offer Price 0.75
Bid Quantity 0
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
CE395.00
0.10 -1.20 -92.31% 376.20
Previous Close 1.30
Open 0.40
High 0.60
Low 0.05
Vol 1,45,200
Open Interest (OI) 90,200
Change in OI 11,000
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
CE400.00
0.05 -0.85 -94.44% 376.25
Previous Close 0.90
Open 0.50
High 0.50
Low 0.05
Vol 3,45,400
Open Interest (OI) 2,33,200
Change in OI -57,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 46,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
CE375.00
0.50 -11.25 -95.74% 375.80
Previous Close 11.75
Open 0.50
High 0.50
Low 0.50
Vol 2,200
Open Interest (OI) 33,000
Change in OI 0
Bid Price 0.00
Offer Price 7.90
Bid Quantity 0
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
CE385.00
0.10 -2.90 -96.67% 376.20
Previous Close 3.00
Open 2.50
High 2.60
Low 0.05
Vol 94,600
Open Interest (OI) 44,000
Change in OI 19,800
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
CE390.00
0.05 -1.85 -97.37% 376.25
Previous Close 1.90
Open 1.45
High 1.80
Low 0.05
Vol 4,75,200
Open Interest (OI) 1,21,000
Change in OI -6,600
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
24-09-2020
OPTSTK
CE380.00
0.05 -5.20 -99.05% 376.25
Previous Close 5.25
Open 3.00
High 5.05
Low 0.05
Vol 1,80,400
Open Interest (OI) 50,600
Change in OI -6,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 8,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE380.00
22.00 5.50 33.33% 354.30
Previous Close 16.50
Open 18.95
High 22.20
Low 18.20
Vol 79,200
Open Interest (OI) 1,18,800
Change in OI 37,400
Bid Price 21.00
Offer Price 31.35
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
16.75 3.85 29.84% 359.55
Previous Close 12.90
Open 14.50
High 16.75
Low 13.65
Vol 39,600
Open Interest (OI) 79,200
Change in OI 6,600
Bid Price 16.35
Offer Price 28.45
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE350.00
8.55 1.95 29.55% 367.75
Previous Close 6.60
Open 8.10
High 9.55
Low 6.90
Vol 79,200
Open Interest (OI) 1,32,000
Change in OI 41,800
Bid Price 8.55
Offer Price 9.70
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE390.00
27.20 5.25 23.92% 349.10
Previous Close 21.95
Open 23.85
High 27.45
Low 23.85
Vol 11,000
Open Interest (OI) 17,600
Change in OI 2,200
Bid Price 27.30
Offer Price 30.25
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
12.95 2.40 22.75% 363.35
Previous Close 10.55
Open 12.00
High 13.00
Low 9.90
Vol 50,600
Open Interest (OI) 52,800
Change in OI 24,200
Bid Price 11.45
Offer Price 12.70
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
33.00 4.80 17.02% 343.30
Previous Close 28.20
Open 33.00
High 34.00
Low 30.00
Vol 48,400
Open Interest (OI) 1,01,200
Change in OI 19,800
Bid Price 33.95
Offer Price 49.95
Bid Quantity 2,200
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE485.00
104.00 11.50 12.43% 272.30
Previous Close 92.50
Open 102.00
High 104.00
Low 102.00
Vol 6,600
Open Interest (OI) 8,800
Change in OI 0
Bid Price 57.95
Offer Price 140.75
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
48.55 2.80 6.12% 327.75
Previous Close 45.75
Open 41.00
High 48.55
Low 41.00
Vol 8,800
Open Interest (OI) 44,000
Change in OI 2,200
Bid Price 46.45
Offer Price 70.80
Bid Quantity 11,000
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE410.00
36.95 1.95 5.57% 339.35
Previous Close 35.00
Open 37.75
High 37.75
Low 36.95
Vol 6,600
Open Interest (OI) 46,200
Change in OI 6,600
Bid Price 33.65
Offer Price 63.40
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE405.00
20.55 0.00 0.00% 355.75
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 9.60
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
PE365.00
11.60 0.00 0.00% 364.70
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 11.20
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
CE415.00
28.50 0.00 0.00% 347.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,200
Change in OI 0
Bid Price 2.10
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
CE475.00
5.00 0.00 0.00% 371.30
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 1.00
Offer Price 2.30
Bid Quantity 2,200
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% 315.30
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 48.60
Offer Price 124.85
Bid Quantity 50,600
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% 276.30
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 33.90
Offer Price 109.70
Bid Quantity 2,200
Offer Quantity 50,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE385.00
21.00 0.00 0.00% 355.30
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 16.00
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
PE385.00
20.00 0.00 0.00% 356.30
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 23.70
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
PE340.00
5.00 0.00 0.00% 371.30
Previous Close 5.00
Open 4.60
High 5.00
Low 4.60
Vol 8,800
Open Interest (OI) 19,800
Change in OI 8,800
Bid Price 4.90
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
PE480.00
70.00 0.00 0.00% 306.30
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 53.45
Offer Price 135.45
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
3.10 -0.40 -11.43% 373.20
Previous Close 3.50
Open 3.50
High 3.50
Low 2.85
Vol 19,800
Open Interest (OI) 22,000
Change in OI -8,800
Bid Price 2.35
Offer Price 3.00
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE390.00
15.50 -2.25 -12.68% 360.80
Previous Close 17.75
Open 16.45
High 19.75
Low 14.50
Vol 6,88,600
Open Interest (OI) 1,76,000
Change in OI 1,29,800
Bid Price 14.85
Offer Price 15.65
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE395.00
13.80 -2.20 -13.75% 362.50
Previous Close 16.00
Open 15.20
High 15.25
Low 13.80
Vol 6,600
Open Interest (OI) 6,600
Change in OI 4,400
Bid Price 12.70
Offer Price 15.00
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE470.00
2.10 -0.35 -14.29% 374.20
Previous Close 2.45
Open 3.95
High 4.45
Low 2.05
Vol 24,200
Open Interest (OI) 37,400
Change in OI -2,200
Bid Price 2.05
Offer Price 2.30
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
19.25 -3.40 -15.01% 357.05
Previous Close 22.65
Open 20.00
High 23.70
Low 18.00
Vol 1,32,000
Open Interest (OI) 1,21,000
Change in OI 66,000
Bid Price 18.90
Offer Price 19.00
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
11.90 -2.45 -17.07% 364.40
Previous Close 14.35
Open 12.55
High 15.55
Low 11.10
Vol 8,64,600
Open Interest (OI) 4,40,000
Change in OI 50,600
Bid Price 11.80
Offer Price 12.30
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE410.00
9.00 -2.50 -21.74% 367.30
Previous Close 11.50
Open 11.25
High 11.25
Low 9.00
Vol 59,400
Open Interest (OI) 77,000
Change in OI 17,600
Bid Price 9.00
Offer Price 9.90
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
3.50 -1.00 -22.22% 372.80
Previous Close 4.50
Open 3.75
High 5.75
Low 3.50
Vol 1,69,400
Open Interest (OI) 2,75,000
Change in OI 41,800
Bid Price 2.85
Offer Price 3.65
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE420.00
7.00 -2.25 -24.32% 369.30
Previous Close 9.25
Open 7.30
High 9.95
Low 6.90
Vol 1,91,400
Open Interest (OI) 1,76,000
Change in OI 24,200
Bid Price 7.00
Offer Price 7.65
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
5.25 -1.75 -25.00% 371.05
Previous Close 7.00
Open 3.65
High 7.95
Low 3.55
Vol 90,200
Open Interest (OI) 99,000
Change in OI 13,200
Bid Price 5.15
Offer Price 5.95
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
4.00 -1.95 -32.77% 372.30
Previous Close 5.95
Open 6.00
High 6.00
Low 3.05
Vol 13,200
Open Interest (OI) 24,200
Change in OI 2,200
Bid Price 3.15
Offer Price 4.90
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
7.40 -5.15 -41.04% 368.90
Previous Close 12.55
Open 6.75
High 7.40
Low 6.75
Vol 4,400
Open Interest (OI) 4,400
Change in OI 0
Bid Price 0.70
Offer Price 7.90
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
1.55 -4.45 -74.17% 374.75
Previous Close 6.00
Open 3.35
High 3.40
Low 1.50
Vol 17,600
Open Interest (OI) 11,000
Change in OI 0
Bid Price 1.30
Offer Price 1.60
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE320.00
2.70 -8.70 -76.32% 373.60
Previous Close 11.40
Open 2.00
High 2.70
Low 2.00
Vol 4,400
Open Interest (OI) 2,200
Change in OI 0
Bid Price 1.55
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
CE485.00
0.30 -3.70 -92.50% 376.00
Previous Close 4.00
Open 0.20
High 0.30
Low 0.15
Vol 6,600
Open Interest (OI) 4,400
Change in OI 0
Bid Price 0.60
Offer Price 1.00
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