Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
770.10
Change Change %
36.65 5.00%

Updated:25 Sep, 2020, 15:59 PM IST

BSE
770.20
Change Change %
37.40 5.10%

Updated:25 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE890.00
9.00 3.95 78.22% 761.10
Previous Close 5.05
Open 5.80
High 9.25
Low 5.80
Vol 7,800
Open Interest (OI) 3,900
Change in OI 0
Bid Price 0.65
Offer Price 10.30
Bid Quantity 29,900
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE920.00
6.00 2.20 57.89% 764.10
Previous Close 3.80
Open 7.00
High 7.00
Low 4.00
Vol 1,46,900
Open Interest (OI) 79,300
Change in OI 0
Bid Price 6.00
Offer Price 6.45
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE940.00
4.70 1.70 56.67% 765.40
Previous Close 3.00
Open 6.00
High 6.00
Low 3.05
Vol 85,800
Open Interest (OI) 62,400
Change in OI 1,300
Bid Price 4.15
Offer Price 5.00
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE870.00
11.70 4.20 56.00% 758.40
Previous Close 7.50
Open 9.50
High 13.05
Low 7.95
Vol 81,900
Open Interest (OI) 44,200
Change in OI 0
Bid Price 11.05
Offer Price 13.65
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE840.00
17.65 6.30 55.51% 752.45
Previous Close 11.35
Open 16.00
High 19.65
Low 12.20
Vol 2,88,600
Open Interest (OI) 57,200
Change in OI 1,300
Bid Price 17.30
Offer Price 17.60
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE830.00
20.25 7.15 54.58% 749.85
Previous Close 13.10
Open 18.30
High 22.35
Low 13.40
Vol 3,32,800
Open Interest (OI) 92,300
Change in OI 1,300
Bid Price 13.05
Offer Price 22.45
Bid Quantity 29,900
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE810.00
27.05 9.45 53.69% 743.05
Previous Close 17.60
Open 21.20
High 29.00
Low 17.50
Vol 3,32,800
Open Interest (OI) 1,58,600
Change in OI 0
Bid Price 22.95
Offer Price 27.15
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE820.00
23.35 8.15 53.62% 746.75
Previous Close 15.20
Open 17.85
High 25.70
Low 15.25
Vol 8,26,800
Open Interest (OI) 1,87,200
Change in OI 2,600
Bid Price 22.20
Offer Price 23.45
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE860.00
13.50 4.60 51.69% 756.60
Previous Close 8.90
Open 11.00
High 15.20
Low 9.00
Vol 3,62,700
Open Interest (OI) 78,000
Change in OI 0
Bid Price 13.15
Offer Price 18.30
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE790.00
33.60 11.45 51.69% 736.50
Previous Close 22.15
Open 29.20
High 36.65
Low 22.60
Vol 15,49,600
Open Interest (OI) 1,79,400
Change in OI 1,300
Bid Price 33.00
Offer Price 33.55
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE850.00
15.40 5.15 50.24% 754.70
Previous Close 10.25
Open 13.05
High 17.40
Low 10.30
Vol 11,79,100
Open Interest (OI) 2,89,900
Change in OI -3,900
Bid Price 15.05
Offer Price 15.50
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE900.00
7.95 2.65 50.00% 762.15
Previous Close 5.30
Open 7.00
High 9.20
Low 5.15
Vol 10,32,200
Open Interest (OI) 2,89,900
Change in OI 3,900
Bid Price 7.55
Offer Price 8.20
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE780.00
37.55 12.50 49.90% 732.55
Previous Close 25.05
Open 34.25
High 41.30
Low 25.85
Vol 16,26,300
Open Interest (OI) 2,27,500
Change in OI 3,900
Bid Price 37.20
Offer Price 38.95
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE770.00
42.50 14.05 49.38% 727.60
Previous Close 28.45
Open 39.50
High 45.85
Low 29.20
Vol 10,92,000
Open Interest (OI) 1,53,400
Change in OI 0
Bid Price 41.50
Offer Price 42.35
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE880.00
10.15 3.35 49.26% 759.95
Previous Close 6.80
Open 9.00
High 11.50
Low 6.95
Vol 1,17,000
Open Interest (OI) 59,800
Change in OI -1,300
Bid Price 9.10
Offer Price 11.45
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE800.00
29.60 9.60 48.00% 740.50
Previous Close 20.00
Open 24.95
High 32.85
Low 19.80
Vol 28,52,200
Open Interest (OI) 8,17,700
Change in OI -5,200
Bid Price 29.40
Offer Price 29.95
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE750.00
52.00 16.45 46.27% 718.10
Previous Close 35.55
Open 45.55
High 56.00
Low 37.15
Vol 9,81,500
Open Interest (OI) 1,85,900
Change in OI 5,200
Bid Price 50.50
Offer Price 51.95
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE760.00
46.35 14.55 45.75% 723.75
Previous Close 31.80
Open 40.00
High 50.60
Low 33.00
Vol 14,13,100
Open Interest (OI) 1,27,400
Change in OI 3,900
Bid Price 44.05
Offer Price 47.05
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE740.00
56.95 16.15 39.58% 713.15
Previous Close 40.80
Open 52.10
High 60.80
Low 42.00
Vol 1,91,100
Open Interest (OI) 37,700
Change in OI 2,600
Bid Price 56.90
Offer Price 58.25
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE910.00
6.25 1.35 27.55% 763.85
Previous Close 4.90
Open 6.75
High 6.75
Low 6.25
Vol 2,600
Open Interest (OI) 1,300
Change in OI 0
Bid Price 5.85
Offer Price 8.15
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE700.00
87.00 17.00 24.29% 683.10
Previous Close 70.00
Open 80.00
High 89.00
Low 79.55
Vol 6,500
Open Interest (OI) 3,900
Change in OI 0
Bid Price 72.30
Offer Price 87.60
Bid Quantity 6,500
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE730.00
52.95 9.95 23.14% 717.15
Previous Close 43.00
Open 52.85
High 55.20
Low 48.00
Vol 7,800
Open Interest (OI) 2,600
Change in OI 0
Bid Price 57.80
Offer Price 71.15
Bid Quantity 6,500
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE920.00
170.00 0.00 0.00% 600.10
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 130.80
Offer Price 173.50
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE810.00
53.20 0.00 0.00% 716.90
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 32.10
Offer Price 74.85
Bid Quantity 3,900
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE820.00
34.10 0.00 0.00% 736.00
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 67.95
Offer Price 80.00
Bid Quantity 1,300
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE940.00
189.00 0.00 0.00% 581.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,000
Change in OI 0
Bid Price 145.00
Offer Price 195.15
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE630.00
120.00 0.00 0.00% 650.10
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 123.80
Offer Price 183.50
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE630.00
6.00 0.00 0.00% 764.10
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 2.30
Offer Price 15.75
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE840.00
40.00 0.00 0.00% 730.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,200
Change in OI 0
Bid Price 57.25
Offer Price 96.05
Bid Quantity 3,900
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE710.00
85.00 0.00 0.00% 685.10
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 59.80
Offer Price 96.30
Bid Quantity 9,100
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE600.00
145.00 0.00 0.00% 625.10
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 150.90
Offer Price 192.65
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE720.00
67.10 -15.40 -18.67% 703.00
Previous Close 82.50
Open 68.30
High 68.30
Low 67.10
Vol 2,600
Open Interest (OI) 2,600
Change in OI -1,300
Bid Price 64.10
Offer Price 77.50
Bid Quantity 3,900
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE790.00
50.45 -17.85 -26.13% 719.65
Previous Close 68.30
Open 62.00
High 66.40
Low 47.35
Vol 27,300
Open Interest (OI) 14,300
Change in OI -1,300
Bid Price 49.35
Offer Price 53.20
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE930.00
5.00 -2.00 -28.57% 765.10
Previous Close 7.00
Open 3.10
High 5.10
Low 3.10
Vol 5,200
Open Interest (OI) 3,900
Change in OI 0
Bid Price 4.60
Offer Price 6.35
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE660.00
4.20 -1.70 -28.81% 765.90
Previous Close 5.90
Open 6.15
High 7.25
Low 4.20
Vol 6,500
Open Interest (OI) 5,200
Change in OI 0
Bid Price 3.95
Offer Price 6.95
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE800.00
57.25 -26.00 -31.23% 712.85
Previous Close 83.25
Open 68.95
High 68.95
Low 52.30
Vol 1,07,900
Open Interest (OI) 1,35,200
Change in OI 0
Bid Price 54.95
Offer Price 58.75
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE770.00
39.95 -18.20 -31.30% 730.15
Previous Close 58.15
Open 53.70
High 54.25
Low 35.25
Vol 2,36,600
Open Interest (OI) 61,100
Change in OI 0
Bid Price 34.80
Offer Price 43.15
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE780.00
44.75 -20.80 -31.73% 725.35
Previous Close 65.55
Open 56.90
High 61.35
Low 40.60
Vol 1,10,500
Open Interest (OI) 57,200
Change in OI 1,300
Bid Price 43.90
Offer Price 45.95
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE600.00
2.00 -1.00 -33.33% 768.10
Previous Close 3.00
Open 2.80
High 3.00
Low 2.00
Vol 7,800
Open Interest (OI) 6,500
Change in OI 0
Bid Price 1.55
Offer Price 2.80
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE690.00
11.40 -5.80 -33.72% 758.70
Previous Close 17.20
Open 17.20
High 19.10
Low 9.65
Vol 16,900
Open Interest (OI) 5,200
Change in OI 0
Bid Price 7.75
Offer Price 11.30
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE760.00
34.20 -19.05 -35.77% 735.90
Previous Close 53.25
Open 45.40
High 48.45
Low 30.65
Vol 4,44,600
Open Interest (OI) 70,200
Change in OI 0
Bid Price 32.70
Offer Price 35.20
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE750.00
29.85 -17.55 -37.03% 740.25
Previous Close 47.40
Open 37.95
High 44.65
Low 26.40
Vol 7,04,600
Open Interest (OI) 1,49,500
Change in OI -1,300
Bid Price 29.60
Offer Price 30.20
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE740.00
25.25 -16.60 -39.67% 744.85
Previous Close 41.85
Open 36.15
High 38.05
Low 22.45
Vol 6,39,600
Open Interest (OI) 91,000
Change in OI -1,300
Bid Price 24.75
Offer Price 26.20
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE730.00
22.00 -15.10 -40.70% 748.10
Previous Close 37.10
Open 25.45
High 32.85
Low 19.25
Vol 4,27,700
Open Interest (OI) 67,600
Change in OI 1,300
Bid Price 21.85
Offer Price 27.35
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE710.00
15.85 -11.15 -41.30% 754.25
Previous Close 27.00
Open 21.30
High 23.90
Low 13.50
Vol 2,88,600
Open Interest (OI) 44,200
Change in OI -2,600
Bid Price 13.20
Offer Price 18.55
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE720.00
18.45 -13.25 -41.80% 751.65
Previous Close 31.70
Open 28.15
High 28.50
Low 16.00
Vol 4,19,900
Open Interest (OI) 72,800
Change in OI 1,300
Bid Price 18.35
Offer Price 23.05
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE700.00
12.70 -10.60 -45.49% 757.40
Previous Close 23.30
Open 20.00
High 21.25
Low 11.05
Vol 6,94,200
Open Interest (OI) 2,48,300
Change in OI -2,600
Bid Price 12.05
Offer Price 13.45
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE680.00
8.70 -8.70 -50.00% 761.40
Previous Close 17.40
Open 12.20
High 15.30
Low 7.65
Vol 5,30,400
Open Interest (OI) 1,14,400
Change in OI -1,300
Bid Price 8.50
Offer Price 9.45
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE650.00
4.50 -4.65 -50.82% 765.60
Previous Close 9.15
Open 7.35
High 8.90
Low 4.00
Vol 4,77,100
Open Interest (OI) 76,700
Change in OI -1,300
Bid Price 4.50
Offer Price 4.75
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE540.00
2.20 -5.80 -72.50% 767.90
Previous Close 8.00
Open 2.20
High 2.20
Low 2.20
Vol 1,300
Open Interest (OI) 1,300
Change in OI 0
Bid Price 0.30
Offer Price 0.00
Bid Quantity 1,300
Offer Quantity 0

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