Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
385.50
Change Change %
9.20 2.44%

Updated:25 Sep, 2020, 15:59 PM IST

BSE
385.60
Change Change %
9.55 2.54%

Updated:25 Sep, 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
CE485.00
1.95 1.65 550.00% 383.55
Previous Close 0.30
Open 1.00
High 1.95
Low 1.00
Vol 4,400
Open Interest (OI) 6,600
Change in OI -2,200
Bid Price 0.55
Offer Price 1.80
Bid Quantity 6,600
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE320.00
3.00 0.65 27.66% 382.50
Previous Close 2.35
Open 2.70
High 3.00
Low 2.70
Vol 11,000
Open Interest (OI) 6,600
Change in OI -4,400
Bid Price 1.65
Offer Price 3.00
Bid Quantity 4,400
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE440.00
4.95 0.95 23.75% 380.55
Previous Close 4.00
Open 4.00
High 5.65
Low 3.20
Vol 1,27,600
Open Interest (OI) 35,200
Change in OI 0
Bid Price 4.35
Offer Price 5.00
Bid Quantity 2,200
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE395.00
17.00 3.20 23.19% 368.50
Previous Close 13.80
Open 11.90
High 17.05
Low 11.90
Vol 8,800
Open Interest (OI) 13,200
Change in OI 0
Bid Price 11.80
Offer Price 18.95
Bid Quantity 50,600
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE410.00
10.90 1.90 21.11% 374.60
Previous Close 9.00
Open 8.30
High 12.60
Low 7.00
Vol 3,47,600
Open Interest (OI) 1,54,000
Change in OI -2,200
Bid Price 6.55
Offer Price 12.45
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
22.00 3.20 17.02% 363.50
Previous Close 18.80
Open 18.55
High 25.60
Low 16.65
Vol 19,66,800
Open Interest (OI) 4,18,000
Change in OI 0
Bid Price 22.00
Offer Price 22.40
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
8.50 1.20 16.44% 377.00
Previous Close 7.30
Open 7.85
High 9.70
Low 5.65
Vol 3,54,200
Open Interest (OI) 2,13,400
Change in OI -8,800
Bid Price 7.95
Offer Price 9.00
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
14.00 1.95 16.18% 371.50
Previous Close 12.05
Open 13.00
High 16.10
Low 9.65
Vol 15,66,400
Open Interest (OI) 4,77,400
Change in OI -4,400
Bid Price 13.80
Offer Price 14.05
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
6.40 0.85 15.32% 379.10
Previous Close 5.55
Open 5.25
High 7.00
Low 4.00
Vol 96,800
Open Interest (OI) 96,800
Change in OI 0
Bid Price 4.50
Offer Price 6.55
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
17.75 2.35 15.26% 367.75
Previous Close 15.40
Open 16.15
High 20.25
Low 12.85
Vol 9,24,000
Open Interest (OI) 2,00,200
Change in OI 2,200
Bid Price 17.50
Offer Price 17.75
Bid Quantity 2,200
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE470.00
2.40 0.30 14.29% 383.10
Previous Close 2.10
Open 2.00
High 3.00
Low 1.35
Vol 22,000
Open Interest (OI) 39,600
Change in OI 2,200
Bid Price 1.35
Offer Price 2.90
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
3.70 0.15 4.23% 381.80
Previous Close 3.55
Open 3.40
High 4.35
Low 2.50
Vol 4,26,800
Open Interest (OI) 3,19,000
Change in OI -2,200
Bid Price 3.35
Offer Price 3.80
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE485.00
104.00 0.00 0.00% 281.50
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 90.20
Offer Price 116.60
Bid Quantity 50,600
Offer Quantity 50,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE475.00
5.00 0.00 0.00% 380.50
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 0.15
Offer Price 0.00
Bid Quantity 4,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE470.00
61.00 0.00 0.00% 324.50
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 70.45
Offer Price 97.60
Bid Quantity 50,600
Offer Quantity 50,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE425.00
7.40 0.00 0.00% 378.10
Previous Close 7.40
Open 7.40
High 7.40
Low 7.40
Vol 2,200
Open Interest (OI) 4,400
Change in OI 0
Bid Price 3.40
Offer Price 9.75
Bid Quantity 4,400
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% 285.50
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 66.80
Offer Price 90.25
Bid Quantity 50,600
Offer Quantity 50,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE420.00
48.55 0.00 0.00% 336.95
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 28.20
Offer Price 48.25
Bid Quantity 6,600
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE480.00
70.00 0.00 0.00% 315.50
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 85.50
Offer Price 108.25
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
35.60 -1.05 -2.86% 349.90
Previous Close 36.65
Open 35.60
High 35.60
Low 35.60
Vol 2,200
Open Interest (OI) 0
Change in OI -2,200
Bid Price 19.15
Offer Price 37.60
Bid Quantity 50,600
Offer Quantity 8,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE385.00
19.80 -1.20 -5.71% 365.70
Previous Close 21.00
Open 15.55
High 23.00
Low 15.25
Vol 72,600
Open Interest (OI) 30,800
Change in OI 4,400
Bid Price 19.00
Offer Price 20.85
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
18.55 -1.45 -7.25% 366.95
Previous Close 20.00
Open 17.50
High 18.55
Low 17.50
Vol 4,400
Open Interest (OI) 24,200
Change in OI 0
Bid Price 7.55
Offer Price 19.80
Bid Quantity 50,600
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE460.00
2.80 -0.30 -9.68% 382.70
Previous Close 3.10
Open 1.30
High 3.20
Low 1.30
Vol 61,600
Open Interest (OI) 50,600
Change in OI 0
Bid Price 2.10
Offer Price 2.80
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE375.00
26.45 -3.25 -10.94% 359.05
Previous Close 29.70
Open 19.65
High 27.40
Low 19.60
Vol 46,200
Open Interest (OI) 22,000
Change in OI 0
Bid Price 20.00
Offer Price 29.20
Bid Quantity 2,200
Offer Quantity 8,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE365.00
10.25 -1.35 -11.64% 375.25
Previous Close 11.60
Open 11.50
High 11.50
Low 10.25
Vol 4,400
Open Interest (OI) 2,200
Change in OI 0
Bid Price 0.75
Offer Price 10.85
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
4.40 -0.60 -12.00% 381.10
Previous Close 5.00
Open 5.00
High 5.50
Low 3.50
Vol 50,600
Open Interest (OI) 39,600
Change in OI -2,200
Bid Price 4.20
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
PE400.00
27.65 -5.35 -16.21% 357.85
Previous Close 33.00
Open 31.85
High 32.95
Low 26.35
Vol 46,200
Open Interest (OI) 1,18,800
Change in OI -2,200
Bid Price 23.00
Offer Price 30.45
Bid Quantity 2,200
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE345.00
35.80 -8.90 -19.91% 349.70
Previous Close 44.70
Open 35.80
High 35.80
Low 35.80
Vol 2,200
Open Interest (OI) 0
Change in OI -2,200
Bid Price 37.25
Offer Price 63.30
Bid Quantity 2,200
Offer Quantity 50,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE380.00
17.25 -4.65 -21.23% 368.25
Previous Close 21.90
Open 19.40
High 20.70
Low 14.75
Vol 2,75,000
Open Interest (OI) 1,69,400
Change in OI 0
Bid Price 11.25
Offer Price 16.85
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
21.00 -6.20 -22.79% 364.50
Previous Close 27.20
Open 25.65
High 26.45
Low 21.00
Vol 33,000
Open Interest (OI) 28,600
Change in OI -2,200
Bid Price 17.70
Offer Price 22.50
Bid Quantity 11,000
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE370.00
12.50 -4.05 -24.47% 373.00
Previous Close 16.55
Open 16.00
High 16.00
Low 10.60
Vol 2,13,400
Open Interest (OI) 1,34,200
Change in OI 0
Bid Price 10.25
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
CE370.00
23.70 -8.20 -25.71% 361.80
Previous Close 31.90
Open 22.00
High 23.70
Low 22.00
Vol 11,000
Open Interest (OI) 4,400
Change in OI 0
Bid Price 9.80
Offer Price 33.10
Bid Quantity 50,600
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE360.00
9.15 -3.60 -28.24% 376.35
Previous Close 12.75
Open 11.05
High 11.55
Low 7.55
Vol 4,62,000
Open Interest (OI) 1,84,800
Change in OI 6,600
Bid Price 8.85
Offer Price 9.20
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
1.10 -0.45 -29.03% 384.40
Previous Close 1.55
Open 1.40
High 1.85
Low 1.10
Vol 6,600
Open Interest (OI) 13,200
Change in OI 0
Bid Price 1.00
Offer Price 2.15
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
6.25 -2.85 -31.32% 379.25
Previous Close 9.10
Open 7.80
High 8.40
Low 5.00
Vol 4,31,200
Open Interest (OI) 2,81,600
Change in OI -2,200
Bid Price 6.15
Offer Price 6.85
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
13.00 -7.55 -36.74% 372.50
Previous Close 20.55
Open 16.00
High 16.00
Low 13.00
Vol 13,200
Open Interest (OI) 26,400
Change in OI 13,200
Bid Price 6.00
Offer Price 16.55
Bid Quantity 2,200
Offer Quantity 50,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE410.00
19.70 -17.25 -46.68% 365.80
Previous Close 36.95
Open 38.00
High 38.00
Low 19.70
Vol 4,400
Open Interest (OI) 46,200
Change in OI 0
Bid Price 29.80
Offer Price 43.35
Bid Quantity 2,200
Offer Quantity 50,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE375.00
14.50 -20.30 -58.33% 371.00
Previous Close 34.80
Open 17.40
High 17.40
Low 13.65
Vol 13,200
Open Interest (OI) 2,200
Change in OI -2,200
Bid Price 4.05
Offer Price 14.90
Bid Quantity 50,600
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE415.00
10.00 -18.50 -64.91% 375.50
Previous Close 28.50
Open 10.00
High 10.00
Low 10.00
Vol 2,200
Open Interest (OI) 2,200
Change in OI 0
Bid Price 6.45
Offer Price 13.00
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE345.00
2.95 -17.15 -85.32% 382.55
Previous Close 20.10
Open 2.95
High 2.95
Low 2.95
Vol 2,200
Open Interest (OI) 0
Change in OI -2,200
Bid Price 1.25
Offer Price 8.05
Bid Quantity 2,200
Offer Quantity 50,600

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