Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
556.25
Change Change %
29.10 5.52%

Updated:20 Apr, 2021, 15:59 PM IST

BSE
556.05
Change Change %
28.75 5.45%

Updated:20 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE495.00
2.75 0.05 1.85% 553.50
Previous Close 2.70
Open 6.70
High 6.70
Low 2.40
Vol 3,05,800
Open Interest (OI) 79,200
Change in OI 0
Bid Price 2.15
Offer Price 3.35
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE560.00
22.70 0.40 1.79% 533.55
Previous Close 22.30
Open 38.40
High 38.40
Low 19.00
Vol 7,74,400
Open Interest (OI) 1,69,400
Change in OI 0
Bid Price 21.75
Offer Price 24.20
Bid Quantity 6,600
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE505.00
57.55 0.25 0.44% 498.70
Previous Close 57.30
Open 44.55
High 57.55
Low 44.55
Vol 6,600
Open Interest (OI) 59,400
Change in OI 0
Bid Price 43.10
Offer Price 59.50
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
105.00 0.00 0.00% 451.25
Previous Close 105.00
Open 86.30
High 111.00
Low 86.30
Vol 35,200
Open Interest (OI) 2,22,200
Change in OI 0
Bid Price 104.25
Offer Price 106.25
Bid Quantity 4,400
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE450.00
0.70 0.00 0.00% 555.55
Previous Close 0.70
Open 0.95
High 0.95
Low 0.50
Vol 3,25,600
Open Interest (OI) 2,42,000
Change in OI 0
Bid Price 0.60
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
PE405.00
0.75 0.00 0.00% 555.50
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 8,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE535.00
11.00 0.00 0.00% 545.25
Previous Close 11.00
Open 11.00
High 11.00
Low 11.00
Vol 2,200
Open Interest (OI) 2,200
Change in OI 0
Bid Price 0.55
Offer Price 12.70
Bid Quantity 41,800
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE410.00
0.50 0.00 0.00% 555.75
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 0.90
Bid Quantity 2,200
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE430.00
130.30 0.00 0.00% 425.95
Previous Close 130.30
Open 108.25
High 130.30
Low 108.25
Vol 4,400
Open Interest (OI) 85,800
Change in OI 0
Bid Price 123.80
Offer Price 127.90
Bid Quantity 6,600
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE430.00
0.30 0.00 0.00% 555.95
Previous Close 0.30
Open 0.90
High 0.90
Low 0.30
Vol 13,200
Open Interest (OI) 2,39,800
Change in OI 0
Bid Price 0.35
Offer Price 0.90
Bid Quantity 2,200
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE435.00
26.15 0.00 0.00% 530.10
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 118.70
Offer Price 132.85
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% 553.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,200
Change in OI 0
Bid Price 0.15
Offer Price 2.45
Bid Quantity 4,400
Offer Quantity 41,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE370.00
0.05 0.00 0.00% 556.20
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% 555.25
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 4,400
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE495.00
67.20 0.00 0.00% 489.05
Previous Close 67.20
Open 67.20
High 67.20
Low 67.20
Vol 2,200
Open Interest (OI) 41,800
Change in OI 0
Bid Price 60.45
Offer Price 65.00
Bid Quantity 6,600
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE440.00
115.00 0.00 0.00% 441.25
Previous Close 115.00
Open 101.00
High 115.00
Low 101.00
Vol 17,600
Open Interest (OI) 2,09,000
Change in OI 0
Bid Price 114.00
Offer Price 116.85
Bid Quantity 6,600
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE440.00
0.40 0.00 0.00% 555.85
Previous Close 0.40
Open 0.55
High 0.90
Low 0.35
Vol 77,000
Open Interest (OI) 2,26,600
Change in OI 0
Bid Price 0.45
Offer Price 0.70
Bid Quantity 2,200
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE395.00
3.20 0.00 0.00% 553.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,400
Change in OI 0
Bid Price 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% 556.15
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 0.00
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% 505.25
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 79.30
Offer Price 89.50
Bid Quantity 6,600
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE475.00
1.30 0.00 0.00% 554.95
Previous Close 1.30
Open 1.25
High 1.35
Low 1.25
Vol 17,600
Open Interest (OI) 33,000
Change in OI 0
Bid Price 1.05
Offer Price 3.70
Bid Quantity 2,200
Offer Quantity 41,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE515.00
50.20 0.00 0.00% 506.05
Previous Close 50.20
Open 30.90
High 50.70
Low 30.90
Vol 39,600
Open Interest (OI) 90,200
Change in OI 0
Bid Price 36.85
Offer Price 48.90
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 0.00 0.00% 455.00
Previous Close 101.25
Open 80.70
High 101.25
Low 80.70
Vol 13,200
Open Interest (OI) 1,65,000
Change in OI 0
Bid Price 94.45
Offer Price 96.60
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE425.00
90.75 0.00 0.00% 465.50
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 119.15
Offer Price 143.90
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% 555.25
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 0.00
Bid Quantity 4,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE385.00
0.85 0.00 0.00% 555.40
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 0.05
Offer Price 1.95
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% 556.10
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% 555.25
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 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
CE420.00
145.00 0.00 0.00% 411.25
Previous Close 145.00
Open 125.00
High 145.00
Low 125.00
Vol 8,800
Open Interest (OI) 66,000
Change in OI 0
Bid Price 133.75
Offer Price 139.40
Bid Quantity 2,200
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE420.00
0.15 0.00 0.00% 556.10
Previous Close 0.15
Open 0.15
High 0.30
Low 0.15
Vol 35,200
Open Interest (OI) 2,55,200
Change in OI 0
Bid Price 0.20
Offer Price 0.40
Bid Quantity 4,400
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE485.00
68.50 0.00 0.00% 487.75
Previous Close 68.50
Open 55.80
High 68.50
Low 55.80
Vol 4,400
Open Interest (OI) 35,200
Change in OI 0
Bid Price 70.20
Offer Price 80.20
Bid Quantity 6,600
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE485.00
2.05 0.00 0.00% 554.20
Previous Close 2.05
Open 3.00
High 3.05
Low 2.05
Vol 48,400
Open Interest (OI) 85,800
Change in OI 0
Bid Price 1.55
Offer Price 2.90
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE490.00
68.90 0.00 0.00% 487.35
Previous Close 68.90
Open 52.00
High 74.05
Low 49.50
Vol 61,600
Open Interest (OI) 1,45,200
Change in OI 0
Bid Price 65.95
Offer Price 71.35
Bid Quantity 2,200
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE570.00
31.75 0.00 0.00% 524.50
Previous Close 31.75
Open 32.50
High 32.50
Low 25.00
Vol 30,800
Open Interest (OI) 8,800
Change in OI 0
Bid Price 27.35
Offer Price 35.05
Bid Quantity 6,600
Offer Quantity 8,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE465.00
88.90 0.00 0.00% 467.35
Previous Close 88.90
Open 77.90
High 88.90
Low 77.90
Vol 4,400
Open Interest (OI) 24,200
Change in OI 0
Bid Price 89.30
Offer Price 94.35
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE465.00
1.00 0.00 0.00% 555.25
Previous Close 1.00
Open 1.05
High 1.25
Low 0.85
Vol 46,200
Open Interest (OI) 30,800
Change in OI 0
Bid Price 0.80
Offer Price 1.05
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% 468.75
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 108.85
Offer Price 114.15
Bid Quantity 6,600
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE445.00
0.35 0.00 0.00% 555.90
Previous Close 0.35
Open 0.25
High 0.40
Low 0.25
Vol 8,800
Open Interest (OI) 35,200
Change in OI 0
Bid Price 0.30
Offer Price 0.85
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE470.00
85.40 0.00 0.00% 470.85
Previous Close 85.40
Open 72.95
High 92.00
Low 72.95
Vol 37,400
Open Interest (OI) 1,51,800
Change in OI 0
Bid Price 84.80
Offer Price 87.95
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE470.00
1.10 0.00 0.00% 555.15
Previous Close 1.10
Open 1.60
High 2.00
Low 1.00
Vol 9,87,800
Open Interest (OI) 2,48,600
Change in OI 0
Bid Price 1.00
Offer Price 1.55
Bid Quantity 4,400
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE390.00
0.25 0.00 0.00% 556.00
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 0.50
Bid Quantity 8,800
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% 556.00
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 0.40
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% 447.15
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 154.60
Offer Price 159.30
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE400.00
0.20 0.00 0.00% 556.05
Previous Close 0.20
Open 0.20
High 0.20
Low 0.15
Vol 15,400
Open Interest (OI) 2,02,400
Change in OI 0
Bid Price 0.20
Offer Price 0.35
Bid Quantity 6,600
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% 424.25
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 237.65
Offer Price 296.40
Bid Quantity 41,800
Offer Quantity 41,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE455.00
87.50 0.00 0.00% 468.75
Previous Close 87.50
Open 87.50
High 87.50
Low 87.50
Vol 2,200
Open Interest (OI) 17,600
Change in OI 0
Bid Price 99.00
Offer Price 114.45
Bid Quantity 2,200
Offer Quantity 41,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE455.00
0.80 0.00 0.00% 555.45
Previous Close 0.80
Open 0.65
High 1.50
Low 0.65
Vol 11,000
Open Interest (OI) 57,200
Change in OI 0
Bid Price 0.35
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
PE600.00
172.00 0.00 0.00% 384.25
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 49.65
Offer Price 52.90
Bid Quantity 6,600
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% 556.20
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
CE530.00
35.20 -0.30 -0.85% 521.05
Previous Close 35.50
Open 28.25
High 46.00
Low 22.35
Vol 47,27,800
Open Interest (OI) 4,95,000
Change in OI 0
Bid Price 34.00
Offer Price 35.40
Bid Quantity 2,200
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE550.00
17.30 -0.15 -0.86% 538.95
Previous Close 17.45
Open 29.45
High 29.50
Low 14.25
Vol 15,40,000
Open Interest (OI) 2,77,200
Change in OI 0
Bid Price 16.65
Offer Price 17.65
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE515.00
5.70 -0.05 -0.87% 550.55
Previous Close 5.75
Open 8.25
High 8.25
Low 5.00
Vol 41,800
Open Interest (OI) 33,000
Change in OI 0
Bid Price 5.00
Offer Price 6.80
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE520.00
42.30 -0.75 -1.74% 513.95
Previous Close 43.05
Open 30.00
High 53.80
Low 27.45
Vol 16,45,600
Open Interest (OI) 6,44,600
Change in OI 0
Bid Price 40.70
Offer Price 42.45
Bid Quantity 6,600
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE480.00
76.10 -1.55 -2.00% 480.15
Previous Close 77.65
Open 57.50
High 83.50
Low 57.50
Vol 61,600
Open Interest (OI) 2,06,800
Change in OI 0
Bid Price 75.30
Offer Price 78.35
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE505.00
3.85 -0.10 -2.53% 552.40
Previous Close 3.95
Open 8.00
High 8.15
Low 3.35
Vol 52,800
Open Interest (OI) 19,800
Change in OI 0
Bid Price 3.40
Offer Price 7.35
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
57.75 -1.60 -2.70% 498.50
Previous Close 59.35
Open 46.00
High 71.55
Low 40.25
Vol 7,41,400
Open Interest (OI) 3,76,200
Change in OI 0
Bid Price 58.00
Offer Price 59.20
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
49.50 -1.50 -2.94% 506.75
Previous Close 51.00
Open 35.00
High 60.15
Low 33.40
Vol 3,30,000
Open Interest (OI) 1,73,800
Change in OI 0
Bid Price 49.05
Offer Price 52.25
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
12.70 -0.40 -3.05% 543.55
Previous Close 13.10
Open 20.00
High 25.00
Low 10.55
Vol 20,83,400
Open Interest (OI) 3,49,800
Change in OI 0
Bid Price 11.10
Offer Price 12.65
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
6.65 -0.25 -3.62% 549.60
Previous Close 6.90
Open 9.90
High 14.15
Low 5.70
Vol 45,21,000
Open Interest (OI) 12,21,000
Change in OI 0
Bid Price 6.30
Offer Price 6.95
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
10.75 -0.45 -4.02% 545.50
Previous Close 11.20
Open 14.55
High 14.55
Low 8.70
Vol 70,400
Open Interest (OI) 17,600
Change in OI 0
Bid Price 9.00
Offer Price 10.40
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE540.00
28.30 -1.20 -4.07% 527.95
Previous Close 29.50
Open 23.05
High 39.00
Low 18.00
Vol 84,10,600
Open Interest (OI) 4,77,400
Change in OI 0
Bid Price 28.05
Offer Price 28.50
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
2.10 -0.10 -4.55% 554.15
Previous Close 2.20
Open 4.80
High 4.85
Low 2.00
Vol 13,61,800
Open Interest (OI) 2,50,800
Change in OI 0
Bid Price 1.75
Offer Price 2.75
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE525.00
7.80 -0.40 -4.88% 548.45
Previous Close 8.20
Open 14.65
High 14.95
Low 7.20
Vol 2,72,800
Open Interest (OI) 79,200
Change in OI 0
Bid Price 6.65
Offer Price 9.85
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
4.60 -0.25 -5.15% 551.65
Previous Close 4.85
Open 10.00
High 10.10
Low 4.00
Vol 21,14,200
Open Interest (OI) 3,69,600
Change in OI 0
Bid Price 4.60
Offer Price 5.00
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE530.00
9.00 -0.50 -5.26% 547.25
Previous Close 9.50
Open 13.70
High 19.00
Low 7.65
Vol 33,15,400
Open Interest (OI) 4,97,200
Change in OI 0
Bid Price 9.00
Offer Price 9.45
Bid Quantity 4,400
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE555.00
20.55 -1.25 -5.73% 535.70
Previous Close 21.80
Open 14.85
High 30.00
Low 12.90
Vol 19,60,200
Open Interest (OI) 1,73,800
Change in OI 0
Bid Price 20.00
Offer Price 20.40
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
0.80 -0.05 -5.88% 555.45
Previous Close 0.85
Open 0.80
High 1.35
Low 0.75
Vol 4,64,200
Open Interest (OI) 2,59,600
Change in OI 0
Bid Price 0.75
Offer Price 0.85
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
25.40 -1.60 -5.93% 530.85
Previous Close 27.00
Open 19.45
High 36.40
Low 16.20
Vol 21,86,800
Open Interest (OI) 1,01,200
Change in OI 0
Bid Price 20.60
Offer Price 25.85
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE480.00
1.45 -0.10 -6.45% 554.80
Previous Close 1.55
Open 3.55
High 3.55
Low 1.40
Vol 17,60,000
Open Interest (OI) 3,65,200
Change in OI 0
Bid Price 1.40
Offer Price 1.50
Bid Quantity 4,400
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE535.00
30.25 -2.40 -7.35% 526.00
Previous Close 32.65
Open 23.90
High 41.10
Low 19.45
Vol 12,73,800
Open Interest (OI) 88,000
Change in OI 0
Bid Price 21.00
Offer Price 32.10
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE550.00
22.55 -1.80 -7.39% 533.70
Previous Close 24.35
Open 17.40
High 32.85
Low 14.50
Vol 1,77,21,000
Open Interest (OI) 9,68,000
Change in OI 0
Bid Price 22.55
Offer Price 22.95
Bid Quantity 2,200
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
PE500.00
3.00 -0.25 -7.69% 553.25
Previous Close 3.25
Open 4.50
High 7.00
Low 2.80
Vol 36,45,400
Open Interest (OI) 7,74,400
Change in OI 0
Bid Price 2.95
Offer Price 3.35
Bid Quantity 4,400
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE575.00
12.75 -1.10 -7.94% 543.50
Previous Close 13.85
Open 15.50
High 17.35
Low 11.30
Vol 74,800
Open Interest (OI) 33,000
Change in OI 0
Bid Price 12.75
Offer Price 13.70
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE525.00
36.60 -3.20 -8.04% 519.65
Previous Close 39.80
Open 27.55
High 48.20
Low 25.00
Vol 6,20,400
Open Interest (OI) 1,03,400
Change in OI 0
Bid Price 33.95
Offer Price 39.60
Bid Quantity 6,600
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE560.00
18.05 -1.65 -8.38% 538.20
Previous Close 19.70
Open 13.90
High 27.30
Low 11.30
Vol 1,63,21,800
Open Interest (OI) 11,08,800
Change in OI 0
Bid Price 18.05
Offer Price 18.15
Bid Quantity 2,200
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE580.00
11.10 -1.05 -8.64% 545.15
Previous Close 12.15
Open 9.90
High 18.15
Low 6.80
Vol 77,57,200
Open Interest (OI) 8,69,000
Change in OI 0
Bid Price 11.00
Offer Price 11.20
Bid Quantity 13,200
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE570.00
14.20 -1.35 -8.68% 542.05
Previous Close 15.55
Open 10.95
High 22.55
Low 8.70
Vol 82,36,800
Open Interest (OI) 8,99,800
Change in OI 0
Bid Price 14.05
Offer Price 14.30
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
6.85 -0.70 -9.27% 549.40
Previous Close 7.55
Open 5.75
High 12.00
Low 4.05
Vol 1,47,75,200
Open Interest (OI) 16,74,200
Change in OI 0
Bid Price 6.75
Offer Price 7.00
Bid Quantity 2,200
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE590.00
8.50 -0.95 -10.05% 547.75
Previous Close 9.45
Open 6.05
High 14.65
Low 5.35
Vol 30,93,200
Open Interest (OI) 4,68,600
Change in OI 0
Bid Price 8.45
Offer Price 8.70
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
7.60 -0.85 -10.06% 548.65
Previous Close 8.45
Open 5.45
High 11.95
Low 5.45
Vol 63,800
Open Interest (OI) 30,800
Change in OI 0
Bid Price 6.05
Offer Price 7.75
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
5.15 -0.80 -13.45% 551.10
Previous Close 5.95
Open 4.00
High 9.80
Low 3.25
Vol 28,75,400
Open Interest (OI) 3,41,000
Change in OI 0
Bid Price 5.15
Offer Price 6.05
Bid Quantity 4,400
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE615.00
4.50 -0.75 -14.29% 551.75
Previous Close 5.25
Open 3.00
High 8.70
Low 2.85
Vol 7,43,600
Open Interest (OI) 1,47,400
Change in OI 0
Bid Price 4.60
Offer Price 5.55
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
29-04-2021
OPTSTK
CE565.00
15.05 -2.65 -14.97% 541.20
Previous Close 17.70
Open 11.45
High 24.45
Low 9.90
Vol 15,75,200
Open Interest (OI) 1,51,800
Change in OI 0
Bid Price 15.05
Offer Price 16.40
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
5.45 -1.10 -16.79% 550.80
Previous Close 6.55
Open 4.85
High 10.70
Low 3.70
Vol 8,88,800
Open Interest (OI) 2,02,400
Change in OI 0
Bid Price 5.50
Offer Price 6.40
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
27-05-2021
OPTSTK
CE550.00
45.40 0.25 0.55% 510.85
Previous Close 45.15
Open 38.70
High 54.30
Low 32.30
Vol 10,12,000
Open Interest (OI) 2,90,400
Change in OI 0
Bid Price 43.75
Offer Price 45.35
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
27-05-2021
OPTSTK
CE450.00
79.50 0.00 0.00% 476.75
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 101.00
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
CE520.00
63.15 0.00 0.00% 493.10
Previous Close 63.15
Open 46.35
High 65.15
Low 46.35
Vol 72,600
Open Interest (OI) 63,800
Change in OI 0
Bid Price 58.75
Offer Price 68.30
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
27-05-2021
OPTSTK
CE560.00
42.30 0.00 0.00% 513.95
Previous Close 42.30
Open 34.30
High 49.80
Low 30.00
Vol 1,29,800
Open Interest (OI) 55,000
Change in OI 0
Bid Price 38.55
Offer Price 41.45
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
29.70 0.00 0.00% 526.55
Previous Close 29.70
Open 33.25
High 33.25
Low 28.10
Vol 8,800
Open Interest (OI) 4,400
Change in OI 0
Bid Price 0.55
Offer Price 32.15
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
27-05-2021
OPTSTK
CE615.00
22.25 0.00 0.00% 534.00
Previous Close 22.25
Open 22.25
High 22.25
Low 22.25
Vol 2,200
Open Interest (OI) 2,200
Change in OI 0
Bid Price 15.10
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
CE610.00
25.00 0.00 0.00% 531.25
Previous Close 25.00
Open 22.00
High 25.00
Low 21.15
Vol 8,800
Open Interest (OI) 8,800
Change in OI 0
Bid Price 23.05
Offer Price 25.45
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
27-05-2021
OPTSTK
PE400.00
2.30 0.00 0.00% 553.95
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 0.90
Offer Price 1.80
Bid Quantity 2,200
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
27-05-2021
OPTSTK
CE570.00
36.00 0.00 0.00% 520.25
Previous Close 36.00
Open 36.05
High 36.05
Low 36.00
Vol 6,600
Open Interest (OI) 2,200
Change in OI 0
Bid Price 34.05
Offer Price 37.85
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 0.00 0.00% 480.25
Previous Close 76.00
Open 59.10
High 76.00
Low 56.10
Vol 70,400
Open Interest (OI) 1,01,200
Change in OI 0
Bid Price 65.55
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
PE440.00
3.00 0.00 0.00% 553.25
Previous Close 3.00
Open 5.00
High 5.00
Low 3.00
Vol 37,400
Open Interest (OI) 39,600
Change in OI 0
Bid Price 3.00
Offer Price 5.90
Bid Quantity 8,800
Offer Quantity 22,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
27-05-2021
OPTSTK
CE510.00
10.00 0.00 0.00% 546.25
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 39.45
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% 551.00
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 0.15
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% 555.20
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
CE540.00
50.50 -0.55 -1.08% 505.75
Previous Close 51.05
Open 39.45
High 60.40
Low 36.60
Vol 3,41,000
Open Interest (OI) 1,69,400
Change in OI 0
Bid Price 37.55
Offer Price 51.55
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
27-05-2021
OPTSTK
PE500.00
16.00 -0.20 -1.23% 540.25
Previous Close 16.20
Open 20.50
High 21.00
Low 15.00
Vol 1,54,000
Open Interest (OI) 1,47,400
Change in OI 0
Bid Price 15.55
Offer Price 17.10
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CADILAHC
27-05-2021
OPTSTK
CE600.00
26.05 -1.00 -3.70% 530.20
Previous Close 27.05
Open 21.90
High 32.20
Low 18.20
Vol 6,62,200
Open Interest (OI) 2,97,000
Change in OI 0
Bid Price 25.05
Offer Price 27.20
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