Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
380.25
Change Change %
-3.65 -0.95%

Updated:24 Sep, 2020, 10:49 AM IST

BSE
380.20
Change Change %
-3.70 -0.96%

Updated:24 Sep, 2020, 10:51 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE380.00
3.10 1.80 138.46% 377.15
Previous Close 1.30
Open 4.00
High 4.95
Low 1.85
Vol 44,000
Open Interest (OI) 92,400
Change in OI -6,600
Bid Price 2.10
Offer Price 2.95
Bid Quantity 4,400
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE390.00
11.95 4.65 63.70% 368.30
Previous Close 7.30
Open 12.50
High 12.50
Low 7.90
Vol 19,800
Open Interest (OI) 79,200
Change in OI -8,800
Bid Price 9.55
Offer Price 11.50
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE395.00
15.95 2.45 18.15% 364.30
Previous Close 13.50
Open 13.50
High 17.70
Low 13.50
Vol 8,800
Open Interest (OI) 57,200
Change in OI -2,200
Bid Price 15.10
Offer Price 17.50
Bid Quantity 2,200
Offer Quantity 26,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE400.00
20.00 2.85 16.62% 360.25
Previous Close 17.15
Open 21.65
High 21.65
Low 18.00
Vol 24,200
Open Interest (OI) 1,03,400
Change in OI -11,000
Bid Price 18.95
Offer Price 21.00
Bid Quantity 4,400
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE410.00
30.00 3.85 14.72% 350.25
Previous Close 26.15
Open 33.40
High 33.40
Low 27.00
Vol 33,000
Open Interest (OI) 77,000
Change in OI -17,600
Bid Price 28.95
Offer Price 33.10
Bid Quantity 2,200
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE405.00
23.45 2.00 9.32% 356.80
Previous Close 21.45
Open 23.45
High 23.45
Low 23.45
Vol 2,200
Open Interest (OI) 33,000
Change in OI 0
Bid Price 24.85
Offer Price 26.00
Bid Quantity 2,200
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE420.00
40.00 1.80 4.71% 340.25
Previous Close 38.20
Open 40.00
High 40.00
Low 40.00
Vol 2,200
Open Interest (OI) 55,000
Change in OI 0
Bid Price 39.25
Offer Price 40.75
Bid Quantity 2,200
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% 380.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,33,200
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
PE450.00
52.00 0.00 0.00% 328.25
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 58.75
Offer Price 78.35
Bid Quantity 50,600
Offer Quantity 50,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE345.00
0.25 0.00 0.00% 380.00
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 0.45
Bid Quantity 0
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
CE365.00
17.85 0.00 0.00% 362.40
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 14.00
Offer Price 17.10
Bid Quantity 4,400
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE365.00
0.30 0.00 0.00% 379.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,200
Change in OI 0
Bid Price 0.05
Offer Price 1.00
Bid Quantity 4,400
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
CE370.00
15.00 0.00 0.00% 365.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 66,000
Change in OI 0
Bid Price 7.55
Offer Price 11.80
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE370.00
0.65 0.00 0.00% 379.60
Previous Close 0.65
Open 0.65
High 1.00
Low 0.65
Vol 15,400
Open Interest (OI) 85,800
Change in OI -6,600
Bid Price 0.35
Offer Price 0.80
Bid Quantity 2,200
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
CE415.00
0.40 0.00 0.00% 379.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 96,800
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 8,800
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE415.00
32.00 0.00 0.00% 348.25
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 33.90
Offer Price 40.85
Bid Quantity 2,200
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
CE435.00
0.45 0.00 0.00% 379.80
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 0.30
Bid Quantity 0
Offer Quantity 22,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE440.00
51.00 0.00 0.00% 329.25
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 54.50
Offer Price 66.50
Bid Quantity 6,600
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE325.00
0.15 0.00 0.00% 380.10
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 66,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
CE465.00
0.05 0.00 0.00% 380.20
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 6,600
Open Interest (OI) 35,200
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
24-09-2020
OPTSTK
PE465.00
73.25 0.00 0.00% 307.00
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 84.00
Offer Price 96.85
Bid Quantity 2,200
Offer Quantity 50,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
CE330.00
83.00 0.00 0.00% 297.25
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 44.35
Offer Price 55.90
Bid Quantity 6,600
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE330.00
0.10 0.00 0.00% 380.15
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 0.30
Bid Quantity 0
Offer Quantity 66,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
CE460.00
0.05 0.00 0.00% 380.20
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 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE460.00
50.00 0.00 0.00% 330.25
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 67.25
Offer Price 91.55
Bid Quantity 50,600
Offer Quantity 50,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
CE470.00
0.05 0.00 0.00% 380.20
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 11,000
Open Interest (OI) 57,200
Change in OI -2,200
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
CE245.00
156.00 0.00 0.00% 224.25
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 114.40
Offer Price 161.10
Bid Quantity 50,600
Offer Quantity 50,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
CE320.00
80.85 0.00 0.00% 299.40
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 53.50
Offer Price 70.25
Bid Quantity 50,600
Offer Quantity 50,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE320.00
0.15 0.00 0.00% 380.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,600
Change in OI 0
Bid Price 0.00
Offer Price 0.30
Bid Quantity 0
Offer Quantity 50,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE285.00
0.10 0.00 0.00% 380.15
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 0.95
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% 379.75
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 2.80
Bid Quantity 0
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
CE375.00
11.75 0.00 0.00% 368.50
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 1.05
Offer Price 9.25
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE375.00
1.10 0.00 0.00% 379.15
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 0.70
Offer Price 1.85
Bid Quantity 6,600
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE385.00
4.45 0.00 0.00% 375.80
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 5.05
Offer Price 9.95
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE340.00
0.35 0.00 0.00% 379.90
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
CE360.00
24.00 0.00 0.00% 356.25
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 19.25
Offer Price 21.10
Bid Quantity 4,400
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE360.00
0.15 0.00 0.00% 380.10
Previous Close 0.15
Open 0.10
High 0.25
Low 0.10
Vol 44,000
Open Interest (OI) 81,400
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 4,400
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
CE455.00
2.00 0.00 0.00% 378.25
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 0.05
Bid Quantity 0
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
CE350.00
33.00 0.00 0.00% 347.25
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 24.25
Offer Price 77.70
Bid Quantity 6,600
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE350.00
0.05 0.00 0.00% 380.20
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 2,200
Open Interest (OI) 70,400
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
24-09-2020
OPTSTK
CE300.00
100.00 0.00 0.00% 280.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 69.00
Offer Price 94.50
Bid Quantity 50,600
Offer Quantity 50,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
PE355.00
0.20 0.00 0.00% 380.05
Previous Close 0.20
Open 0.20
High 0.20
Low 0.20
Vol 2,200
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
CE380.00
5.00 -0.25 -4.76% 375.25
Previous Close 5.25
Open 3.00
High 5.05
Low 2.40
Vol 37,400
Open Interest (OI) 57,200
Change in OI 0
Bid Price 2.30
Offer Price 3.20
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
CE440.00
0.05 -0.05 -50.00% 380.20
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 2,200
Open Interest (OI) 1,45,200
Change in OI -2,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
CE445.00
0.05 -0.05 -50.00% 380.20
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
CE390.00
0.90 -1.00 -52.63% 379.35
Previous Close 1.90
Open 1.45
High 1.80
Low 0.50
Vol 2,28,800
Open Interest (OI) 1,49,600
Change in OI 22,000
Bid Price 0.60
Offer Price 0.75
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
CE410.00
0.20 -0.25 -55.56% 380.05
Previous Close 0.45
Open 0.15
High 0.35
Low 0.10
Vol 59,400
Open Interest (OI) 2,94,800
Change in OI 11,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 17,600
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
CE385.00
1.10 -1.90 -63.33% 379.15
Previous Close 3.00
Open 2.50
High 2.60
Low 1.10
Vol 11,000
Open Interest (OI) 28,600
Change in OI 4,400
Bid Price 1.20
Offer Price 1.85
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
CE420.00
0.10 -0.20 -66.67% 380.15
Previous Close 0.30
Open 0.10
High 0.10
Low 0.05
Vol 28,600
Open Interest (OI) 3,65,200
Change in OI -15,400
Bid Price 0.05
Offer Price 0.10
Bid Quantity 30,800
Offer Quantity 37,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
CE400.00
0.25 -0.65 -72.22% 380.00
Previous Close 0.90
Open 0.50
High 0.50
Low 0.15
Vol 1,29,800
Open Interest (OI) 2,75,000
Change in OI -15,400
Bid Price 0.15
Offer Price 0.25
Bid Quantity 4,400
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
CE395.00
0.35 -0.95 -73.08% 379.90
Previous Close 1.30
Open 0.40
High 0.60
Low 0.15
Vol 55,000
Open Interest (OI) 72,600
Change in OI -6,600
Bid Price 0.30
Offer Price 0.40
Bid Quantity 4,400
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% 380.15
Previous Close 0.40
Open 0.30
High 0.30
Low 0.10
Vol 4,400
Open Interest (OI) 63,800
Change in OI 2,200
Bid Price 0.05
Offer Price 0.20
Bid Quantity 6,600
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
CE430.00
0.05 -0.20 -80.00% 380.20
Previous Close 0.25
Open 0.10
High 0.10
Low 0.05
Vol 59,400
Open Interest (OI) 2,39,800
Change in OI -4,400
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 72,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
24-09-2020
OPTSTK
CE425.00
0.05 -0.20 -80.00% 380.20
Previous Close 0.25
Open 0.05
High 0.05
Low 0.05
Vol 8,800
Open Interest (OI) 46,200
Change in OI -2,200
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
PE300.00
0.05 -0.20 -80.00% 380.20
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
29-10-2020
OPTSTK
CE470.00
3.95 1.50 61.22% 376.30
Previous Close 2.45
Open 3.95
High 3.95
Low 3.95
Vol 2,200
Open Interest (OI) 39,600
Change in OI 0
Bid Price 2.05
Offer Price 4.50
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
12.30 1.75 16.59% 367.95
Previous Close 10.55
Open 12.00
High 12.30
Low 9.90
Vol 8,800
Open Interest (OI) 33,000
Change in OI 4,400
Bid Price 9.65
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
PE390.00
25.50 3.55 16.17% 354.75
Previous Close 21.95
Open 23.85
High 26.00
Low 23.85
Vol 6,600
Open Interest (OI) 19,800
Change in OI 4,400
Bid Price 24.35
Offer Price 25.85
Bid Quantity 6,600
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE380.00
19.05 2.55 15.45% 361.20
Previous Close 16.50
Open 18.95
High 20.80
Low 18.20
Vol 26,400
Open Interest (OI) 94,600
Change in OI 13,200
Bid Price 18.80
Offer Price 20.80
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
31.85 3.65 12.94% 348.40
Previous Close 28.20
Open 33.00
High 33.00
Low 30.00
Vol 26,400
Open Interest (OI) 1,03,400
Change in OI 22,000
Bid Price 31.35
Offer Price 32.45
Bid Quantity 2,200
Offer Quantity 8,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE370.00
14.30 1.40 10.85% 365.95
Previous Close 12.90
Open 14.50
High 14.55
Low 13.65
Vol 17,600
Open Interest (OI) 70,400
Change in OI -2,200
Bid Price 14.15
Offer Price 17.30
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
102.00 9.50 10.27% 278.25
Previous Close 92.50
Open 102.00
High 102.00
Low 102.00
Vol 2,200
Open Interest (OI) 2,200
Change in OI 0
Bid Price 88.00
Offer Price 119.85
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
7.00 0.40 6.06% 373.25
Previous Close 6.60
Open 8.10
High 8.10
Low 7.00
Vol 15,400
Open Interest (OI) 99,000
Change in OI 8,800
Bid Price 7.50
Offer Price 8.55
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
6.00 0.05 0.84% 374.25
Previous Close 5.95
Open 6.00
High 6.00
Low 6.00
Vol 2,200
Open Interest (OI) 22,000
Change in OI 0
Bid Price 3.30
Offer Price 5.75
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
22.70 0.05 0.22% 357.55
Previous Close 22.65
Open 20.00
High 23.70
Low 18.00
Vol 48,400
Open Interest (OI) 77,000
Change in OI 22,000
Bid Price 20.90
Offer Price 22.80
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% 359.70
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 0.35
Offer Price 15.55
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
3.50 0.00 0.00% 376.75
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 2.40
Offer Price 6.00
Bid Quantity 2,200
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE410.00
35.00 0.00 0.00% 345.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 39,600
Change in OI 0
Bid Price 21.50
Offer Price 0.00
Bid Quantity 50,600
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% 319.25
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 77.40
Offer Price 104.25
Bid Quantity 50,600
Offer Quantity 50,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE365.00
11.60 0.00 0.00% 368.65
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 0.40
Offer Price 0.00
Bid Quantity 50,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE485.00
4.00 0.00 0.00% 376.25
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 0.10
Offer Price 1.50
Bid Quantity 2,200
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% 280.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,200
Change in OI 0
Bid Price 61.85
Offer Price 87.25
Bid Quantity 50,600
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% 359.25
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 18.00
Offer Price 23.20
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% 360.25
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 21.35
Offer Price 24.55
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE415.00
28.50 0.00 0.00% 351.75
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 2.10
Offer Price 17.25
Bid Quantity 2,200
Offer Quantity 50,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE395.00
16.00 0.00 0.00% 364.25
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 14.05
Offer Price 21.60
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
45.75 0.00 0.00% 334.50
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 31.75
Offer Price 0.00
Bid Quantity 50,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE480.00
6.00 0.00 0.00% 374.25
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 0.25
Offer Price 3.40
Bid Quantity 4,400
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% 310.25
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 85.85
Offer Price 114.55
Bid Quantity 50,600
Offer Quantity 50,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE390.00
17.05 -0.70 -3.94% 363.20
Previous Close 17.75
Open 16.45
High 19.75
Low 16.45
Vol 4,13,600
Open Interest (OI) 1,67,200
Change in OI 1,21,000
Bid Price 17.00
Offer Price 17.15
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
13.40 -0.95 -6.62% 366.85
Previous Close 14.35
Open 12.55
High 15.55
Low 12.00
Vol 4,48,800
Open Interest (OI) 3,93,800
Change in OI 4,400
Bid Price 13.10
Offer Price 13.25
Bid Quantity 2,200
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
PE340.00
4.60 -0.40 -8.00% 375.65
Previous Close 5.00
Open 4.60
High 4.60
Low 4.60
Vol 4,400
Open Interest (OI) 13,200
Change in OI 2,200
Bid Price 4.10
Offer Price 7.05
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
10.00 -1.50 -13.04% 370.25
Previous Close 11.50
Open 11.25
High 11.25
Low 10.00
Vol 13,200
Open Interest (OI) 59,400
Change in OI 0
Bid Price 10.00
Offer Price 10.70
Bid Quantity 4,400
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE450.00
3.90 -0.60 -13.33% 376.35
Previous Close 4.50
Open 3.75
High 5.75
Low 3.60
Vol 85,800
Open Interest (OI) 2,39,800
Change in OI 6,600
Bid Price 3.75
Offer Price 4.05
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
8.00 -1.25 -13.51% 372.25
Previous Close 9.25
Open 7.30
High 9.95
Low 7.15
Vol 74,800
Open Interest (OI) 1,60,600
Change in OI 8,800
Bid Price 7.55
Offer Price 8.05
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
6.00 -1.00 -14.29% 374.25
Previous Close 7.00
Open 3.65
High 7.95
Low 3.55
Vol 44,000
Open Interest (OI) 83,600
Change in OI -2,200
Bid Price 5.50
Offer Price 6.00
Bid Quantity 2,200
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-10-2020
OPTSTK
CE425.00
7.40 -5.15 -41.04% 372.85
Previous Close 12.55
Open 6.75
High 7.40
Low 6.75
Vol 4,400
Open Interest (OI) 8,800
Change in OI 0
Bid Price 4.10
Offer Price 0.00
Bid Quantity 2,200
Offer Quantity 0

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