Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
949.30
Change Change %
3.00 0.32%

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

BSE
949.30
Change Change %
2.70 0.29%

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

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE850.00
2.65 0.40 17.78% 946.65
Previous Close 2.25
Open 3.50
High 3.60
Low 1.50
Vol 4,77,100
Open Interest (OI) 3,65,300
Change in OI 0
Bid Price 1.95
Offer Price 2.70
Bid Quantity 13,000
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE810.00
1.80 0.25 16.13% 947.50
Previous Close 1.55
Open 0.90
High 1.95
Low 0.90
Vol 26,000
Open Interest (OI) 2,13,200
Change in OI 0
Bid Price 1.20
Offer Price 1.80
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE1110.00
2.50 0.30 13.64% 946.80
Previous Close 2.20
Open 3.45
High 4.50
Low 1.65
Vol 92,300
Open Interest (OI) 39,000
Change in OI 0
Bid Price 1.50
Offer Price 2.30
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE790.00
1.40 0.15 12.00% 947.90
Previous Close 1.25
Open 1.50
High 1.50
Low 0.90
Vol 10,400
Open Interest (OI) 1,30,000
Change in OI 0
Bid Price 0.75
Offer Price 1.45
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE820.00
1.95 0.20 11.43% 947.35
Previous Close 1.75
Open 1.80
High 2.35
Low 1.25
Vol 70,200
Open Interest (OI) 3,48,400
Change in OI 0
Bid Price 1.60
Offer Price 2.00
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE840.00
2.10 0.20 10.53% 947.20
Previous Close 1.90
Open 2.10
High 3.05
Low 1.45
Vol 4,35,500
Open Interest (OI) 2,41,800
Change in OI 0
Bid Price 1.10
Offer Price 2.75
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE850.00
102.00 3.90 3.98% 847.30
Previous Close 98.10
Open 105.00
High 108.75
Low 96.80
Vol 61,100
Open Interest (OI) 1,57,300
Change in OI 0
Bid Price 100.05
Offer Price 103.35
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE880.00
75.30 2.70 3.72% 874.00
Previous Close 72.60
Open 76.00
High 82.80
Low 69.90
Vol 35,100
Open Interest (OI) 1,28,700
Change in OI 0
Bid Price 73.85
Offer Price 76.50
Bid Quantity 5,200
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE910.00
52.10 1.80 3.58% 897.20
Previous Close 50.30
Open 51.95
High 57.00
Low 44.20
Vol 1,56,000
Open Interest (OI) 1,58,600
Change in OI 0
Bid Price 47.05
Offer Price 55.25
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE800.00
1.45 0.05 3.57% 947.85
Previous Close 1.40
Open 1.50
High 1.70
Low 0.90
Vol 3,19,800
Open Interest (OI) 7,28,000
Change in OI 0
Bid Price 1.25
Offer Price 1.50
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE920.00
45.10 1.10 2.50% 904.20
Previous Close 44.00
Open 46.30
High 51.00
Low 37.40
Vol 3,99,100
Open Interest (OI) 5,51,200
Change in OI 0
Bid Price 42.95
Offer Price 45.35
Bid Quantity 6,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE900.00
59.00 0.95 1.64% 890.30
Previous Close 58.05
Open 60.00
High 66.00
Low 51.45
Vol 3,34,100
Open Interest (OI) 6,43,500
Change in OI 0
Bid Price 57.20
Offer Price 59.25
Bid Quantity 1,300
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE940.00
33.00 0.35 1.07% 916.30
Previous Close 32.65
Open 39.00
High 42.00
Low 27.50
Vol 16,26,300
Open Interest (OI) 6,26,600
Change in OI 0
Bid Price 32.90
Offer Price 33.50
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE840.00
108.40 0.15 0.14% 840.90
Previous Close 108.25
Open 108.00
High 108.40
Low 108.00
Vol 31,200
Open Interest (OI) 1,23,500
Change in OI 0
Bid Price 90.85
Offer Price 113.95
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE810.00
137.50 0.00 0.00% 811.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 93,600
Change in OI 0
Bid Price 139.90
Offer Price 144.40
Bid Quantity 1,300
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE820.00
129.70 0.00 0.00% 819.60
Previous Close 129.70
Open 134.00
High 134.00
Low 129.70
Vol 2,600
Open Interest (OI) 1,02,700
Change in OI 0
Bid Price 130.80
Offer Price 133.25
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE1090.00
2.50 0.00 0.00% 946.80
Previous Close 2.50
Open 2.50
High 2.50
Low 2.50
Vol 1,300
Open Interest (OI) 1,300
Change in OI 0
Bid Price 2.50
Offer Price 0.00
Bid Quantity 1,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE730.00
0.65 0.00 0.00% 948.65
Previous Close 0.65
Open 0.80
High 0.80
Low 0.50
Vol 5,200
Open Interest (OI) 45,500
Change in OI 0
Bid Price 0.50
Offer Price 1.40
Bid Quantity 3,900
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE970.00
38.70 0.00 0.00% 910.60
Previous Close 38.70
Open 40.00
High 40.65
Low 38.70
Vol 3,900
Open Interest (OI) 3,900
Change in OI 0
Bid Price 31.25
Offer Price 46.15
Bid Quantity 6,500
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE860.00
90.30 0.00 0.00% 859.00
Previous Close 90.30
Open 95.00
High 99.00
Low 90.30
Vol 20,800
Open Interest (OI) 81,900
Change in OI 0
Bid Price 91.70
Offer Price 95.60
Bid Quantity 3,900
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE860.00
3.05 0.00 0.00% 946.25
Previous Close 3.05
Open 3.50
High 4.45
Low 2.15
Vol 2,60,000
Open Interest (OI) 1,72,900
Change in OI 0
Bid Price 2.75
Offer Price 4.90
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE740.00
0.80 0.00 0.00% 948.50
Previous Close 0.80
Open 0.75
High 0.80
Low 0.65
Vol 6,500
Open Interest (OI) 76,700
Change in OI 0
Bid Price 0.50
Offer Price 1.00
Bid Quantity 5,200
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE830.00
117.60 0.00 0.00% 831.70
Previous Close 117.60
Open 123.00
High 123.00
Low 117.50
Vol 3,900
Open Interest (OI) 55,900
Change in OI 0
Bid Price 119.60
Offer Price 126.05
Bid Quantity 1,300
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE830.00
1.95 0.00 0.00% 947.35
Previous Close 1.95
Open 1.20
High 2.55
Low 1.20
Vol 50,700
Open Interest (OI) 1,82,000
Change in OI 0
Bid Price 1.85
Offer Price 2.50
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE870.00
90.40 0.00 0.00% 858.90
Previous Close 90.40
Open 86.10
High 90.40
Low 83.45
Vol 11,700
Open Interest (OI) 76,700
Change in OI 0
Bid Price 82.80
Offer Price 87.30
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE520.00
260.00 0.00 0.00% 689.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,300
Change in OI 0
Bid Price 383.60
Offer Price 481.15
Bid Quantity 24,700
Offer Quantity 24,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE520.00
0.15 0.00 0.00% 949.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,300
Change in OI 0
Bid Price 0.05
Offer Price 0.70
Bid Quantity 3,900
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE790.00
135.00 0.00 0.00% 814.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 44,200
Change in OI 0
Bid Price 159.35
Offer Price 165.10
Bid Quantity 1,300
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE650.00
0.30 0.00 0.00% 949.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,500
Change in OI 0
Bid Price 0.10
Offer Price 0.25
Bid Quantity 3,900
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE950.00
28.50 0.00 0.00% 920.80
Previous Close 28.50
Open 36.00
High 36.00
Low 23.70
Vol 41,99,000
Open Interest (OI) 12,10,300
Change in OI 0
Bid Price 28.10
Offer Price 28.80
Bid Quantity 1,300
Offer Quantity 10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE890.00
66.45 0.00 0.00% 882.85
Previous Close 66.45
Open 67.00
High 72.00
Low 66.45
Vol 23,400
Open Interest (OI) 1,06,600
Change in OI 0
Bid Price 63.95
Offer Price 68.60
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE1120.00
2.00 0.00 0.00% 947.30
Previous Close 2.00
Open 2.00
High 2.00
Low 2.00
Vol 1,300
Open Interest (OI) 1,300
Change in OI 0
Bid Price 0.30
Offer Price 2.25
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE640.00
0.45 0.00 0.00% 948.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,500
Change in OI 0
Bid Price 0.05
Offer Price 0.45
Bid Quantity 3,900
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE750.00
148.35 0.00 0.00% 800.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,900
Change in OI 0
Bid Price 199.55
Offer Price 202.20
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE750.00
0.80 0.00 0.00% 948.50
Previous Close 0.80
Open 0.70
High 0.95
Low 0.70
Vol 40,300
Open Interest (OI) 2,83,400
Change in OI 0
Bid Price 0.80
Offer Price 0.90
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE680.00
0.50 0.00 0.00% 948.80
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 0.10
Offer Price 0.00
Bid Quantity 3,900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE780.00
113.10 0.00 0.00% 836.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 40,300
Change in OI 0
Bid Price 169.25
Offer Price 174.20
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE780.00
1.20 0.00 0.00% 948.10
Previous Close 1.20
Open 1.10
High 1.20
Low 0.75
Vol 15,600
Open Interest (OI) 1,33,900
Change in OI 0
Bid Price 0.75
Offer Price 1.25
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE770.00
124.25 0.00 0.00% 825.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,100
Change in OI 0
Bid Price 179.20
Offer Price 184.65
Bid Quantity 1,300
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE760.00
66.00 0.00 0.00% 883.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,600
Change in OI 0
Bid Price 189.00
Offer Price 194.25
Bid Quantity 1,300
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE760.00
0.75 0.00 0.00% 948.55
Previous Close 0.75
Open 0.75
High 0.75
Low 0.75
Vol 5,200
Open Interest (OI) 1,14,400
Change in OI 0
Bid Price 0.55
Offer Price 0.80
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE800.00
153.20 0.00 0.00% 796.10
Previous Close 153.20
Open 153.50
High 153.50
Low 153.20
Vol 2,600
Open Interest (OI) 88,400
Change in OI 0
Bid Price 150.40
Offer Price 152.80
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE720.00
0.45 0.00 0.00% 948.85
Previous Close 0.45
Open 1.00
High 1.00
Low 0.45
Vol 15,600
Open Interest (OI) 93,600
Change in OI 0
Bid Price 0.45
Offer Price 0.75
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE590.00
0.25 0.00 0.00% 949.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,500
Change in OI 0
Bid Price 0.10
Offer Price 0.70
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE1020.00
77.40 0.00 0.00% 871.90
Previous Close 77.40
Open 76.00
High 77.40
Low 76.00
Vol 2,600
Open Interest (OI) 10,400
Change in OI 0
Bid Price 75.30
Offer Price 81.35
Bid Quantity 2,600
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE530.00
0.10 0.00 0.00% 949.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,300
Change in OI 0
Bid Price 0.10
Offer Price 0.45
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE710.00
0.40 0.00 0.00% 948.90
Previous Close 0.40
Open 0.40
High 0.40
Low 0.40
Vol 1,300
Open Interest (OI) 5,200
Change in OI 0
Bid Price 0.25
Offer Price 0.60
Bid Quantity 5,200
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE700.00
0.55 0.00 0.00% 948.75
Previous Close 0.55
Open 0.45
High 0.55
Low 0.30
Vol 10,400
Open Interest (OI) 78,000
Change in OI 0
Bid Price 0.35
Offer Price 0.70
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE1000.00
60.65 -0.25 -0.41% 888.65
Previous Close 60.90
Open 65.00
High 67.00
Low 57.20
Vol 28,600
Open Interest (OI) 31,200
Change in OI 0
Bid Price 60.10
Offer Price 62.75
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE1010.00
10.35 -0.10 -0.96% 938.95
Previous Close 10.45
Open 13.05
High 14.30
Low 8.75
Vol 3,19,800
Open Interest (OI) 1,09,200
Change in OI 0
Bid Price 10.05
Offer Price 13.40
Bid Quantity 1,300
Offer Quantity 24,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE960.00
24.05 -0.30 -1.23% 925.25
Previous Close 24.35
Open 33.35
High 33.35
Low 19.80
Vol 40,80,700
Open Interest (OI) 9,86,700
Change in OI 0
Bid Price 24.10
Offer Price 24.40
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE990.00
14.35 -0.20 -1.37% 934.95
Previous Close 14.55
Open 18.70
High 19.30
Low 12.05
Vol 6,07,100
Open Interest (OI) 1,96,300
Change in OI 0
Bid Price 11.40
Offer Price 14.35
Bid Quantity 24,700
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE950.00
27.80 -0.45 -1.59% 921.50
Previous Close 28.25
Open 27.80
High 32.20
Low 22.80
Vol 15,13,200
Open Interest (OI) 3,21,100
Change in OI 0
Bid Price 27.00
Offer Price 30.40
Bid Quantity 1,300
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE930.00
38.00 -0.65 -1.68% 911.30
Previous Close 38.65
Open 41.05
High 44.95
Low 31.55
Vol 4,56,300
Open Interest (OI) 2,30,100
Change in OI 0
Bid Price 36.65
Offer Price 38.25
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE930.00
17.95 -0.35 -1.91% 931.35
Previous Close 18.30
Open 20.00
High 21.90
Low 14.30
Vol 7,38,400
Open Interest (OI) 1,98,900
Change in OI 0
Bid Price 17.30
Offer Price 20.50
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE940.00
22.35 -0.60 -2.61% 926.95
Previous Close 22.95
Open 23.05
High 26.45
Low 18.20
Vol 10,21,800
Open Interest (OI) 1,89,800
Change in OI 0
Bid Price 21.80
Offer Price 25.40
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE1000.00
12.05 -0.35 -2.82% 937.25
Previous Close 12.40
Open 18.95
High 18.95
Low 10.05
Vol 40,46,900
Open Interest (OI) 18,25,200
Change in OI 0
Bid Price 12.00
Offer Price 12.20
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE1040.00
6.25 -0.20 -3.10% 943.05
Previous Close 6.45
Open 7.95
High 9.50
Low 5.50
Vol 3,67,900
Open Interest (OI) 1,11,800
Change in OI 0
Bid Price 5.20
Offer Price 6.25
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE970.00
19.90 -0.70 -3.40% 929.40
Previous Close 20.60
Open 27.35
High 27.35
Low 16.75
Vol 18,81,100
Open Interest (OI) 4,87,500
Change in OI 0
Bid Price 19.50
Offer Price 20.35
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE980.00
17.00 -0.65 -3.68% 932.30
Previous Close 17.65
Open 24.55
High 24.60
Low 14.25
Vol 19,33,100
Open Interest (OI) 5,35,600
Change in OI 0
Bid Price 16.50
Offer Price 17.00
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE920.00
13.35 -0.55 -3.96% 935.95
Previous Close 13.90
Open 11.95
High 17.50
Low 10.75
Vol 10,25,700
Open Interest (OI) 3,39,300
Change in OI 0
Bid Price 13.35
Offer Price 13.75
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE870.00
3.60 -0.15 -4.00% 945.70
Previous Close 3.75
Open 10.70
High 10.70
Low 2.35
Vol 5,66,800
Open Interest (OI) 2,34,000
Change in OI 0
Bid Price 3.60
Offer Price 4.10
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE880.00
4.65 -0.20 -4.12% 944.65
Previous Close 4.85
Open 6.45
High 7.00
Low 3.25
Vol 5,43,400
Open Interest (OI) 3,35,400
Change in OI 0
Bid Price 4.75
Offer Price 4.90
Bid Quantity 11,700
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE1020.00
8.40 -0.40 -4.55% 940.90
Previous Close 8.80
Open 15.00
High 15.00
Low 7.25
Vol 6,66,900
Open Interest (OI) 4,09,500
Change in OI 0
Bid Price 8.00
Offer Price 8.50
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE890.00
6.05 -0.30 -4.72% 943.25
Previous Close 6.35
Open 7.65
High 8.55
Low 4.60
Vol 4,27,700
Open Interest (OI) 1,79,400
Change in OI 0
Bid Price 5.60
Offer Price 6.45
Bid Quantity 3,900
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE1070.00
3.85 -0.20 -4.94% 945.45
Previous Close 4.05
Open 6.45
High 6.50
Low 3.50
Vol 2,93,800
Open Interest (OI) 2,83,400
Change in OI 0
Bid Price 2.80
Offer Price 3.75
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE1030.00
7.20 -0.40 -5.26% 942.10
Previous Close 7.60
Open 7.40
High 10.95
Low 6.30
Vol 2,52,200
Open Interest (OI) 58,500
Change in OI 0
Bid Price 4.40
Offer Price 7.55
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE900.00
8.00 -0.45 -5.33% 941.30
Previous Close 8.45
Open 9.00
High 10.80
Low 6.05
Vol 15,04,100
Open Interest (OI) 7,24,100
Change in OI 0
Bid Price 7.00
Offer Price 8.20
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE1100.00
2.60 -0.15 -5.45% 946.70
Previous Close 2.75
Open 4.00
High 4.95
Low 2.00
Vol 4,25,100
Open Interest (OI) 1,10,500
Change in OI 0
Bid Price 2.60
Offer Price 2.85
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE1050.00
5.35 -0.35 -6.14% 943.95
Previous Close 5.70
Open 7.90
High 8.40
Low 4.70
Vol 13,06,500
Open Interest (OI) 5,64,200
Change in OI 0
Bid Price 5.30
Offer Price 5.50
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE910.00
10.15 -0.75 -6.88% 939.15
Previous Close 10.90
Open 10.10
High 13.90
Low 8.10
Vol 4,32,900
Open Interest (OI) 2,28,800
Change in OI 0
Bid Price 7.60
Offer Price 13.00
Bid Quantity 1,300
Offer Quantity 24,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE770.00
0.60 -0.05 -7.69% 948.70
Previous Close 0.65
Open 0.85
High 0.90
Low 0.60
Vol 22,100
Open Interest (OI) 70,200
Change in OI 0
Bid Price 0.65
Offer Price 1.20
Bid Quantity 3,900
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE1060.00
4.55 -0.45 -9.00% 944.75
Previous Close 5.00
Open 7.10
High 7.35
Low 4.15
Vol 4,27,700
Open Interest (OI) 98,800
Change in OI 0
Bid Price 4.00
Offer Price 4.65
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE1080.00
3.10 -0.50 -13.89% 946.20
Previous Close 3.60
Open 5.05
High 5.70
Low 3.00
Vol 6,73,400
Open Interest (OI) 3,01,600
Change in OI 0
Bid Price 3.00
Offer Price 3.15
Bid Quantity 3,900
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-05-2021
OPTSTK
CE950.00
59.85 2.80 4.91% 889.45
Previous Close 57.05
Open 60.00
High 60.15
Low 52.00
Vol 71,500
Open Interest (OI) 37,700
Change in OI 0
Bid Price 56.45
Offer Price 60.90
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-05-2021
OPTSTK
CE1000.00
37.65 0.80 2.17% 911.65
Previous Close 36.85
Open 33.00
High 38.35
Low 33.00
Vol 85,800
Open Interest (OI) 55,900
Change in OI 0
Bid Price 35.70
Offer Price 37.90
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-05-2021
OPTSTK
CE960.00
54.85 0.00 0.00% 894.45
Previous Close 54.85
Open 43.95
High 54.85
Low 43.90
Vol 5,200
Open Interest (OI) 2,600
Change in OI 0
Bid Price 30.50
Offer Price 54.85
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-05-2021
OPTSTK
PE960.00
45.70 0.00 0.00% 903.60
Previous Close 45.70
Open 40.80
High 45.70
Low 40.80
Vol 2,600
Open Interest (OI) 2,600
Change in OI 0
Bid Price 40.35
Offer Price 103.30
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-05-2021
OPTSTK
PE800.00
6.35 0.00 0.00% 942.95
Previous Close 6.35
Open 6.45
High 6.50
Low 5.80
Vol 26,000
Open Interest (OI) 58,500
Change in OI 0
Bid Price 6.35
Offer Price 12.00
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-05-2021
OPTSTK
CE920.00
33.05 0.00 0.00% 916.25
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 33.10
Offer Price 96.00
Bid Quantity 3,900
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-05-2021
OPTSTK
CE900.00
85.50 0.00 0.00% 863.80
Previous Close 85.50
Open 84.00
High 86.00
Low 82.25
Vol 15,600
Open Interest (OI) 18,200
Change in OI 0
Bid Price 65.00
Offer Price 100.35
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-05-2021
OPTSTK
PE900.00
35.00 0.00 0.00% 914.30
Previous Close 35.00
Open 35.00
High 35.00
Low 35.00
Vol 1,300
Open Interest (OI) 3,900
Change in OI 0
Bid Price 18.10
Offer Price 34.00
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-05-2021
OPTSTK
PE850.00
16.00 0.00 0.00% 933.30
Previous Close 16.00
Open 12.00
High 16.00
Low 11.75
Vol 28,600
Open Interest (OI) 42,900
Change in OI 0
Bid Price 13.00
Offer Price 0.00
Bid Quantity 1,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-05-2021
OPTSTK
CE940.00
24.00 0.00 0.00% 925.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,300
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 1,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-05-2021
OPTSTK
CE890.00
87.25 0.00 0.00% 862.05
Previous Close 87.25
Open 87.05
High 87.25
Low 87.05
Vol 2,600
Open Interest (OI) 11,700
Change in OI 0
Bid Price 47.35
Offer Price 116.85
Bid Quantity 1,300
Offer Quantity 24,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-05-2021
OPTSTK
CE1050.00
22.00 0.00 0.00% 927.30
Previous Close 22.00
Open 12.70
High 22.00
Low 12.70
Vol 5,200
Open Interest (OI) 5,200
Change in OI 0
Bid Price 21.00
Offer Price 24.00
Bid Quantity 1,300
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-05-2021
OPTSTK
CE1080.00
16.45 0.00 0.00% 932.85
Previous Close 16.45
Open 12.50
High 16.45
Low 12.50
Vol 3,900
Open Interest (OI) 2,600
Change in OI 0
Bid Price 7.15
Offer Price 20.00
Bid Quantity 1,300
Offer Quantity 1,300

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Cipla Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Cipla Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com