Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
754.50
Change Change %
-7.80 -1.02%

Updated:30 Oct, 2020, 15:57 PM IST

BSE
754.10
Change Change %
-7.80 -1.02%

Updated:30 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
PE650.00
4.35 0.85 24.29% 750.15
Previous Close 3.50
Open 3.60
High 5.30
Low 3.40
Vol 66,300
Open Interest (OI) 31,200
Change in OI 14,300
Bid Price 3.50
Offer Price 6.90
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
PE660.00
5.55 1.05 23.33% 748.95
Previous Close 4.50
Open 4.35
High 7.05
Low 4.35
Vol 1,05,300
Open Interest (OI) 53,300
Change in OI 23,400
Bid Price 5.20
Offer Price 7.95
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
PE710.00
15.70 1.65 11.74% 738.80
Previous Close 14.05
Open 13.00
High 18.55
Low 12.95
Vol 35,100
Open Interest (OI) 26,000
Change in OI 10,400
Bid Price 14.05
Offer Price 16.00
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
PE800.00
64.50 5.75 9.79% 690.00
Previous Close 58.75
Open 57.00
High 67.10
Low 55.00
Vol 9,100
Open Interest (OI) 59,800
Change in OI 3,900
Bid Price 59.80
Offer Price 61.15
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
PE780.00
50.05 3.70 7.98% 704.45
Previous Close 46.35
Open 45.25
High 51.20
Low 42.05
Vol 32,500
Open Interest (OI) 52,000
Change in OI -3,900
Bid Price 46.65
Offer Price 47.75
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
PE740.00
27.45 2.00 7.86% 727.05
Previous Close 25.45
Open 26.00
High 31.10
Low 22.20
Vol 1,28,700
Open Interest (OI) 93,600
Change in OI 7,800
Bid Price 25.80
Offer Price 26.50
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
PE700.00
13.00 0.85 7.00% 741.50
Previous Close 12.15
Open 12.70
High 16.00
Low 10.40
Vol 4,14,700
Open Interest (OI) 2,80,800
Change in OI 42,900
Bid Price 12.70
Offer Price 12.95
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
PE720.00
18.75 0.70 3.88% 735.75
Previous Close 18.05
Open 16.85
High 22.50
Low 15.55
Vol 87,100
Open Interest (OI) 98,800
Change in OI 29,900
Bid Price 17.95
Offer Price 18.70
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
PE760.00
36.00 0.95 2.71% 718.50
Previous Close 35.05
Open 40.75
High 42.30
Low 30.45
Vol 1,63,800
Open Interest (OI) 1,04,000
Change in OI 24,700
Bid Price 35.10
Offer Price 36.25
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
PE750.00
30.55 0.75 2.52% 723.95
Previous Close 29.80
Open 29.90
High 36.85
Low 26.05
Vol 1,23,500
Open Interest (OI) 1,04,000
Change in OI 16,900
Bid Price 27.95
Offer Price 31.15
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
PE730.00
22.00 0.35 1.62% 732.50
Previous Close 21.65
Open 20.55
High 26.55
Low 18.60
Vol 49,400
Open Interest (OI) 42,900
Change in OI 14,300
Bid Price 19.65
Offer Price 22.40
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
PE770.00
41.00 0.35 0.86% 713.50
Previous Close 40.65
Open 40.45
High 47.00
Low 36.00
Vol 67,600
Open Interest (OI) 57,200
Change in OI -6,500
Bid Price 40.00
Offer Price 41.80
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
CE630.00
140.00 0.00 0.00% 614.50
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 109.50
Offer Price 151.25
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
PE850.00
90.00 0.00 0.00% 664.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,900
Change in OI 0
Bid Price 80.85
Offer Price 111.85
Bid Quantity 3,900
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
CE740.00
55.00 0.00 0.00% 699.50
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 43.15
Offer Price 54.15
Bid Quantity 1,300
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
CE580.00
179.00 0.00 0.00% 575.50
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 151.55
Offer Price 193.90
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
PE790.00
51.90 0.00 0.00% 702.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,800
Change in OI 0
Bid Price 51.80
Offer Price 55.30
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
CE880.00
5.00 0.00 0.00% 749.50
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 4.00
Offer Price 6.00
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
PE960.00
194.00 0.00 0.00% 560.50
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 197.60
Offer Price 231.60
Bid Quantity 6,500
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
CE700.00
80.00 0.00 0.00% 674.50
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 67.55
Offer Price 72.25
Bid Quantity 3,900
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
PE820.00
69.05 -2.95 -4.10% 685.45
Previous Close 72.00
Open 69.05
High 69.05
Low 69.05
Vol 1,300
Open Interest (OI) 3,900
Change in OI 0
Bid Price 70.85
Offer Price 79.40
Bid Quantity 3,900
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
CE750.00
39.00 -4.00 -9.30% 715.50
Previous Close 43.00
Open 44.80
High 44.80
Low 34.10
Vol 1,19,600
Open Interest (OI) 71,500
Change in OI 27,300
Bid Price 38.60
Offer Price 39.35
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
CE760.00
34.30 -3.75 -9.86% 720.20
Previous Close 38.05
Open 38.20
High 41.00
Low 29.80
Vol 2,80,800
Open Interest (OI) 1,52,100
Change in OI 53,300
Bid Price 33.90
Offer Price 34.40
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
CE770.00
29.70 -3.85 -11.48% 724.80
Previous Close 33.55
Open 34.30
High 35.15
Low 26.05
Vol 2,71,700
Open Interest (OI) 1,37,800
Change in OI 15,600
Bid Price 29.35
Offer Price 30.45
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
CE790.00
22.55 -3.05 -11.91% 731.95
Previous Close 25.60
Open 25.50
High 27.00
Low 19.70
Vol 89,700
Open Interest (OI) 52,000
Change in OI 24,700
Bid Price 21.80
Offer Price 22.50
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
CE780.00
25.85 -3.60 -12.22% 728.65
Previous Close 29.45
Open 29.90
High 31.05
Low 22.60
Vol 3,05,500
Open Interest (OI) 1,91,100
Change in OI 18,200
Bid Price 25.55
Offer Price 25.90
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
CE800.00
19.35 -3.20 -14.19% 735.15
Previous Close 22.55
Open 23.10
High 24.00
Low 16.70
Vol 5,83,700
Open Interest (OI) 6,05,800
Change in OI 1,20,900
Bid Price 19.00
Offer Price 19.40
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
CE810.00
16.25 -2.95 -15.36% 738.25
Previous Close 19.20
Open 20.00
High 20.00
Low 14.45
Vol 67,600
Open Interest (OI) 42,900
Change in OI -1,300
Bid Price 16.05
Offer Price 16.45
Bid Quantity 3,900
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
CE820.00
13.70 -3.35 -19.65% 740.80
Previous Close 17.05
Open 17.00
High 17.30
Low 12.30
Vol 1,45,600
Open Interest (OI) 1,33,900
Change in OI 40,300
Bid Price 12.00
Offer Price 14.00
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
CE840.00
10.15 -2.50 -19.76% 744.35
Previous Close 12.65
Open 12.25
High 12.70
Low 8.95
Vol 2,08,000
Open Interest (OI) 50,700
Change in OI 16,900
Bid Price 9.15
Offer Price 10.20
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
CE850.00
8.60 -2.20 -20.37% 745.90
Previous Close 10.80
Open 11.35
High 11.35
Low 7.75
Vol 2,47,000
Open Interest (OI) 2,67,800
Change in OI 46,800
Bid Price 8.45
Offer Price 8.75
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
CE830.00
11.80 -3.15 -21.07% 742.70
Previous Close 14.95
Open 13.65
High 14.35
Low 10.30
Vol 1,44,300
Open Interest (OI) 66,300
Change in OI 41,600
Bid Price 11.60
Offer Price 12.15
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
CE960.00
1.30 -0.35 -21.21% 753.20
Previous Close 1.65
Open 1.75
High 2.00
Low 1.25
Vol 13,000
Open Interest (OI) 19,500
Change in OI 1,300
Bid Price 1.05
Offer Price 1.60
Bid Quantity 6,500
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
CE900.00
3.90 -1.15 -22.77% 750.60
Previous Close 5.05
Open 5.10
High 5.55
Low 3.45
Vol 1,62,500
Open Interest (OI) 1,15,700
Change in OI 31,200
Bid Price 3.30
Offer Price 3.95
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
CE860.00
7.30 -2.25 -23.56% 747.20
Previous Close 9.55
Open 8.60
High 8.70
Low 6.55
Vol 36,400
Open Interest (OI) 27,300
Change in OI 16,900
Bid Price 6.00
Offer Price 9.95
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
PE680.00
8.35 -2.65 -24.09% 746.15
Previous Close 11.00
Open 5.25
High 10.85
Low 5.25
Vol 29,900
Open Interest (OI) 24,700
Change in OI 0
Bid Price 6.45
Offer Price 10.25
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
CE920.00
2.50 -1.20 -32.43% 752.00
Previous Close 3.70
Open 3.00
High 3.50
Low 2.50
Vol 5,200
Open Interest (OI) 11,700
Change in OI -1,300
Bid Price 0.95
Offer Price 2.80
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
CE720.00
52.00 -36.05 -40.94% 702.50
Previous Close 88.05
Open 61.00
High 61.00
Low 51.95
Vol 6,500
Open Interest (OI) 1,300
Change in OI 0
Bid Price 46.70
Offer Price 65.85
Bid Quantity 1,300
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
CE870.00
5.55 -4.45 -44.50% 748.95
Previous Close 10.00
Open 6.50
High 6.50
Low 5.55
Vol 2,600
Open Interest (OI) 2,600
Change in OI 0
Bid Price 3.10
Offer Price 6.25
Bid Quantity 5,200
Offer Quantity 9,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
PE690.00
12.05 -20.35 -62.81% 742.45
Previous Close 32.40
Open 8.00
High 12.50
Low 8.00
Vol 44,200
Open Interest (OI) 26,000
Change in OI 0
Bid Price 7.05
Offer Price 15.30
Bid Quantity 1,300
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
PE670.00
6.00 -19.85 -76.79% 748.50
Previous Close 25.85
Open 6.00
High 6.00
Low 6.00
Vol 1,300
Open Interest (OI) 1,300
Change in OI 0
Bid Price 4.05
Offer Price 10.00
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
PE630.00
3.00 -12.40 -80.52% 751.50
Previous Close 15.40
Open 1.00
High 3.00
Low 1.00
Vol 7,800
Open Interest (OI) 3,900
Change in OI 0
Bid Price 2.00
Offer Price 0.00
Bid Quantity 2,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
31-12-2020
OPTSTK
CE800.00
32.00 -12.45 -28.01% 722.50
Previous Close 44.45
Open 32.00
High 32.00
Low 32.00
Vol 1,300
Open Interest (OI) 0
Change in OI 0
Bid Price 20.00
Offer Price 43.00
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