Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
407.65
Change Change %
21.50 5.57%

Updated:27 Mar, 2020, 16:03 PM IST

BSE
408.45
Change Change %
21.80 5.64%

Updated:27 Mar, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
PE430.00
39.45 32.75 488.81% 368.20
Previous Close 6.70
Open 39.45
High 39.45
Low 39.45
Vol 1,150
Open Interest (OI) 1,150
Change in OI 0
Bid Price 38.85
Offer Price 50.00
Bid Quantity 4,600
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
PE450.00
63.25 49.45 358.33% 344.40
Previous Close 13.80
Open 63.25
High 63.25
Low 63.25
Vol 1,150
Open Interest (OI) 1,150
Change in OI 0
Bid Price 50.30
Offer Price 63.35
Bid Quantity 2,300
Offer Quantity 14,950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
CE420.00
24.50 5.85 31.37% 383.15
Previous Close 18.65
Open 21.10
High 27.95
Low 21.10
Vol 4,91,050
Open Interest (OI) 1,39,150
Change in OI 1,09,250
Bid Price 24.80
Offer Price 25.00
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
CE410.00
29.50 7.00 31.11% 378.15
Previous Close 22.50
Open 29.95
High 31.95
Low 25.50
Vol 1,49,500
Open Interest (OI) 27,600
Change in OI 24,150
Bid Price 29.50
Offer Price 30.60
Bid Quantity 2,300
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
CE400.00
35.30 8.20 30.26% 372.35
Previous Close 27.10
Open 30.75
High 36.65
Low 29.00
Vol 3,70,300
Open Interest (OI) 1,18,450
Change in OI 8,050
Bid Price 32.55
Offer Price 35.50
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
CE430.00
20.50 4.45 27.73% 387.15
Previous Close 16.05
Open 20.00
High 24.00
Low 17.55
Vol 88,550
Open Interest (OI) 36,800
Change in OI 32,200
Bid Price 20.50
Offer Price 20.90
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
CE500.00
6.10 1.20 24.49% 401.55
Previous Close 4.90
Open 5.90
High 8.00
Low 5.25
Vol 80,500
Open Interest (OI) 66,700
Change in OI 27,600
Bid Price 6.00
Offer Price 7.00
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
CE440.00
16.30 2.90 21.64% 391.35
Previous Close 13.40
Open 23.65
High 23.65
Low 14.35
Vol 3,42,700
Open Interest (OI) 2,44,950
Change in OI 2,27,700
Bid Price 16.00
Offer Price 16.40
Bid Quantity 3,450
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
CE390.00
37.20 6.50 21.17% 370.45
Previous Close 30.70
Open 37.65
High 37.70
Low 37.20
Vol 3,450
Open Interest (OI) 3,450
Change in OI 0
Bid Price 35.20
Offer Price 42.70
Bid Quantity 6,900
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
CE380.00
41.00 5.90 16.81% 366.65
Previous Close 35.10
Open 41.00
High 41.00
Low 41.00
Vol 1,150
Open Interest (OI) 2,300
Change in OI 0
Bid Price 41.40
Offer Price 55.50
Bid Quantity 13,800
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
CE460.00
8.50 0.00 0.00% 399.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,750
Change in OI 0
Bid Price 8.50
Offer Price 12.50
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
PE460.00
80.00 0.00 0.00% 327.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,300
Change in OI 0
Bid Price 58.00
Offer Price 70.40
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
PE410.00
55.00 0.00 0.00% 352.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,150
Change in OI 0
Bid Price 25.90
Offer Price 38.40
Bid Quantity 14,950
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
CE520.00
5.20 0.00 0.00% 402.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,150
Change in OI 0
Bid Price 1.15
Offer Price 0.00
Bid Quantity 1,150
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
PE520.00
129.00 0.00 0.00% 278.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,050
Change in OI 0
Bid Price 108.05
Offer Price 121.40
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
CE470.00
9.00 0.00 0.00% 398.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,300
Change in OI 0
Bid Price 5.05
Offer Price 11.00
Bid Quantity 8,050
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
CE480.00
11.00 0.00 0.00% 396.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,450
Change in OI 0
Bid Price 3.00
Offer Price 10.50
Bid Quantity 6,900
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
PE510.00
119.00 0.00 0.00% 288.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,150
Change in OI 0
Bid Price 99.10
Offer Price 112.05
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
PE350.00
14.95 -0.75 -4.78% 392.70
Previous Close 15.70
Open 15.00
High 15.00
Low 14.95
Vol 6,900
Open Interest (OI) 8,050
Change in OI 5,750
Bid Price 10.55
Offer Price 13.00
Bid Quantity 2,300
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
CE510.00
6.00 -0.45 -6.98% 401.65
Previous Close 6.45
Open 6.00
High 6.00
Low 6.00
Vol 1,150
Open Interest (OI) 16,100
Change in OI 0
Bid Price 1.60
Offer Price 7.50
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
CE490.00
6.30 -0.70 -10.00% 401.35
Previous Close 7.00
Open 7.90
High 9.00
Low 6.30
Vol 6,900
Open Interest (OI) 11,500
Change in OI 2,300
Bid Price 5.05
Offer Price 8.80
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
CE450.00
13.40 -1.60 -10.67% 394.25
Previous Close 15.00
Open 16.20
High 16.20
Low 12.50
Vol 27,600
Open Interest (OI) 20,700
Change in OI 16,100
Bid Price 13.05
Offer Price 13.40
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
PE440.00
52.00 -8.00 -13.33% 355.65
Previous Close 60.00
Open 52.05
High 52.05
Low 52.00
Vol 2,300
Open Interest (OI) 13,800
Change in OI 0
Bid Price 44.55
Offer Price 50.05
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
PE370.00
18.90 -3.50 -15.63% 388.75
Previous Close 22.40
Open 19.05
High 20.00
Low 18.00
Vol 13,800
Open Interest (OI) 11,500
Change in OI 10,350
Bid Price 12.00
Offer Price 17.45
Bid Quantity 1,150
Offer Quantity 3,450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
PE390.00
23.30 -5.70 -19.66% 384.35
Previous Close 29.00
Open 29.00
High 29.00
Low 23.30
Vol 5,750
Open Interest (OI) 5,750
Change in OI 1,150
Bid Price 17.40
Offer Price 30.55
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
PE400.00
28.05 -8.60 -23.47% 379.60
Previous Close 36.65
Open 30.00
High 34.60
Low 27.50
Vol 48,300
Open Interest (OI) 24,150
Change in OI 23,000
Bid Price 23.50
Offer Price 29.80
Bid Quantity 1,150
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
PE380.00
21.00 -7.00 -25.00% 386.65
Previous Close 28.00
Open 21.10
High 25.00
Low 19.65
Vol 95,450
Open Interest (OI) 46,000
Change in OI 39,100
Bid Price 20.05
Offer Price 23.45
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
PE360.00
14.00 -6.00 -30.00% 393.65
Previous Close 20.00
Open 16.25
High 16.30
Low 14.00
Vol 17,250
Open Interest (OI) 10,350
Change in OI 9,200
Bid Price 14.00
Offer Price 14.50
Bid Quantity 1,150
Offer Quantity 1,150

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