Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
944.35
Change Change %
-4.95 -0.52%

Updated:22 Apr, 2021, 15:59 PM IST

BSE
944.35
Change Change %
-4.95 -0.52%

Updated:22 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
PE1000.00
67.00 6.10 10.02% 877.35
Previous Close 60.90
Open 52.65
High 67.00
Low 52.65
Vol 13,000
Open Interest (OI) 35,100
Change in OI 3,900
Bid Price 60.85
Offer Price 64.25
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE830.00
123.15 5.55 4.72% 821.20
Previous Close 117.60
Open 127.05
High 127.05
Low 122.00
Vol 9,100
Open Interest (OI) 53,300
Change in OI -2,600
Bid Price 103.20
Offer Price 126.65
Bid Quantity 24,700
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE800.00
160.30 7.10 4.63% 784.05
Previous Close 153.20
Open 160.90
High 160.90
Low 160.30
Vol 2,600
Open Interest (OI) 87,100
Change in OI -1,300
Bid Price 138.45
Offer Price 148.95
Bid Quantity 5,200
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE810.00
137.90 0.40 0.29% 806.45
Previous Close 137.50
Open 134.00
High 139.20
Low 134.00
Vol 7,800
Open Interest (OI) 89,700
Change in OI 0
Bid Price 131.05
Offer Price 144.30
Bid Quantity 3,900
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE730.00
0.65 0.00 0.00% 943.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 45,500
Change in OI 0
Bid Price 0.30
Offer Price 0.60
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE970.00
38.70 0.00 0.00% 905.65
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 17.55
Offer Price 53.85
Bid Quantity 3,900
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE520.00
260.00 0.00 0.00% 684.35
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 378.95
Offer Price 477.10
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% 944.20
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 0.05
Offer Price 0.15
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% 809.35
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 141.60
Offer Price 158.30
Bid Quantity 3,900
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE650.00
0.30 0.00 0.00% 944.05
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 0.05
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
PE640.00
0.45 0.00 0.00% 943.90
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 0.80
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE750.00
148.35 0.00 0.00% 796.00
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 177.20
Offer Price 236.85
Bid Quantity 24,700
Offer Quantity 24,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE680.00
0.50 0.00 0.00% 943.85
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 0.05
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% 831.25
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 151.25
Offer Price 176.85
Bid Quantity 3,900
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE770.00
124.25 0.00 0.00% 820.10
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 161.15
Offer Price 188.85
Bid Quantity 3,900
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE760.00
66.00 0.00 0.00% 878.35
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 169.50
Offer Price 214.55
Bid Quantity 3,900
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE590.00
0.25 0.00 0.00% 944.10
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 0.60
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% 866.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,400
Change in OI 0
Bid Price 63.55
Offer Price 93.90
Bid Quantity 3,900
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE530.00
0.10 0.00 0.00% 944.25
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 0.50
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE710.00
0.40 0.00 0.00% 943.95
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 0.20
Offer Price 0.45
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE820.00
124.55 -5.15 -3.97% 819.80
Previous Close 129.70
Open 132.45
High 132.45
Low 117.10
Vol 5,200
Open Interest (OI) 1,02,700
Change in OI 0
Bid Price 123.15
Offer Price 130.35
Bid Quantity 3,900
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE850.00
93.00 -5.10 -5.20% 851.35
Previous Close 98.10
Open 109.65
High 109.65
Low 93.00
Vol 27,300
Open Interest (OI) 1,53,400
Change in OI -3,900
Bid Price 93.00
Offer Price 105.75
Bid Quantity 3,900
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE840.00
102.00 -6.25 -5.77% 842.35
Previous Close 108.25
Open 116.00
High 116.00
Low 101.00
Vol 66,300
Open Interest (OI) 1,15,700
Change in OI -7,800
Bid Price 105.55
Offer Price 116.85
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE860.00
83.00 -7.30 -8.08% 861.35
Previous Close 90.30
Open 98.10
High 98.10
Low 83.00
Vol 7,800
Open Interest (OI) 78,000
Change in OI -3,900
Bid Price 86.15
Offer Price 97.75
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE900.00
53.00 -5.05 -8.70% 891.35
Previous Close 58.05
Open 62.00
High 66.00
Low 47.00
Vol 1,33,900
Open Interest (OI) 6,30,500
Change in OI -13,000
Bid Price 49.35
Offer Price 53.35
Bid Quantity 3,900
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE950.00
25.70 -2.55 -9.03% 918.65
Previous Close 28.25
Open 22.15
High 30.05
Low 19.80
Vol 12,19,400
Open Interest (OI) 3,60,100
Change in OI 39,000
Bid Price 25.65
Offer Price 26.10
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE940.00
20.30 -2.65 -11.55% 924.05
Previous Close 22.95
Open 19.70
High 23.85
Low 15.70
Vol 9,24,300
Open Interest (OI) 2,75,600
Change in OI 85,800
Bid Price 20.20
Offer Price 21.40
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
2.20 -0.30 -12.00% 942.15
Previous Close 2.50
Open 2.20
High 2.20
Low 2.20
Vol 1,300
Open Interest (OI) 2,600
Change in OI 1,300
Bid Price 1.55
Offer Price 2.10
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE890.00
58.00 -8.45 -12.72% 886.35
Previous Close 66.45
Open 74.30
High 74.30
Low 56.50
Vol 9,100
Open Interest (OI) 1,02,700
Change in OI -3,900
Bid Price 56.75
Offer Price 62.30
Bid Quantity 3,900
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE870.00
78.15 -12.25 -13.55% 866.20
Previous Close 90.40
Open 90.00
High 90.00
Low 77.85
Vol 13,000
Open Interest (OI) 67,600
Change in OI -9,100
Bid Price 72.75
Offer Price 80.65
Bid Quantity 3,900
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE880.00
62.35 -10.25 -14.12% 882.00
Previous Close 72.60
Open 77.55
High 81.50
Low 62.35
Vol 48,100
Open Interest (OI) 1,19,600
Change in OI -9,100
Bid Price 66.50
Offer Price 72.55
Bid Quantity 3,900
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE910.00
42.50 -7.80 -15.51% 901.85
Previous Close 50.30
Open 55.00
High 58.65
Low 41.05
Vol 27,300
Open Interest (OI) 1,50,800
Change in OI -7,800
Bid Price 43.10
Offer Price 45.80
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE920.00
37.00 -7.00 -15.91% 907.35
Previous Close 44.00
Open 48.00
High 50.10
Low 32.45
Vol 2,47,000
Open Interest (OI) 4,69,300
Change in OI -81,900
Bid Price 35.50
Offer Price 38.95
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE930.00
15.10 -3.20 -17.49% 929.25
Previous Close 18.30
Open 14.15
High 18.40
Low 11.95
Vol 5,05,700
Open Interest (OI) 1,91,100
Change in OI -7,800
Bid Price 14.90
Offer Price 15.60
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE830.00
1.60 -0.35 -17.95% 942.75
Previous Close 1.95
Open 1.30
High 2.85
Low 0.90
Vol 71,500
Open Interest (OI) 1,75,500
Change in OI -6,500
Bid Price 1.00
Offer Price 1.20
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE920.00
11.30 -2.60 -18.71% 933.05
Previous Close 13.90
Open 11.55
High 14.00
Low 8.85
Vol 9,85,400
Open Interest (OI) 3,30,200
Change in OI -9,100
Bid Price 10.85
Offer Price 11.60
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE940.00
26.40 -6.25 -19.14% 917.95
Previous Close 32.65
Open 35.00
High 39.00
Low 21.70
Vol 11,42,700
Open Interest (OI) 5,64,200
Change in OI -62,400
Bid Price 25.95
Offer Price 27.45
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE930.00
30.95 -7.70 -19.92% 913.40
Previous Close 38.65
Open 41.85
High 43.45
Low 26.45
Vol 2,93,800
Open Interest (OI) 2,14,500
Change in OI -15,600
Bid Price 30.20
Offer Price 31.85
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE770.00
0.50 -0.15 -23.08% 943.85
Previous Close 0.65
Open 0.65
High 0.65
Low 0.50
Vol 2,600
Open Interest (OI) 70,200
Change in OI 0
Bid Price 0.35
Offer Price 0.65
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE950.00
21.85 -6.65 -23.33% 922.50
Previous Close 28.50
Open 29.30
High 32.85
Low 18.00
Vol 26,45,500
Open Interest (OI) 11,38,800
Change in OI -71,500
Bid Price 21.85
Offer Price 22.00
Bid Quantity 1,300
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE910.00
8.25 -2.65 -24.31% 936.10
Previous Close 10.90
Open 10.00
High 10.30
Low 6.25
Vol 4,71,900
Open Interest (OI) 2,27,500
Change in OI -1,300
Bid Price 7.90
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
CE960.00
18.10 -6.25 -25.67% 926.25
Previous Close 24.35
Open 24.50
High 28.35
Low 15.00
Vol 32,25,300
Open Interest (OI) 12,37,600
Change in OI 2,50,900
Bid Price 18.00
Offer Price 18.40
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
14.90 -5.70 -27.67% 929.45
Previous Close 20.60
Open 21.40
High 24.00
Low 12.35
Vol 11,18,000
Open Interest (OI) 5,17,400
Change in OI 29,900
Bid Price 14.75
Offer Price 14.95
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
6.00 -2.45 -28.99% 938.35
Previous Close 8.45
Open 7.00
High 7.90
Low 4.50
Vol 12,02,500
Open Interest (OI) 7,70,900
Change in OI 46,800
Bid Price 5.95
Offer Price 6.55
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE750.00
0.55 -0.25 -31.25% 943.80
Previous Close 0.80
Open 0.80
High 0.80
Low 0.55
Vol 16,900
Open Interest (OI) 2,82,100
Change in OI -1,300
Bid Price 0.45
Offer Price 0.55
Bid Quantity 6,500
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE990.00
10.00 -4.55 -31.27% 934.35
Previous Close 14.55
Open 14.20
High 16.50
Low 8.40
Vol 3,79,600
Open Interest (OI) 2,09,300
Change in OI 13,000
Bid Price 9.90
Offer Price 10.30
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
12.10 -5.55 -31.44% 932.25
Previous Close 17.65
Open 17.40
High 20.50
Low 10.05
Vol 14,75,500
Open Interest (OI) 5,98,000
Change in OI 62,400
Bid Price 12.05
Offer Price 12.70
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE810.00
1.05 -0.50 -32.26% 943.30
Previous Close 1.55
Open 1.00
High 1.45
Low 0.90
Vol 52,000
Open Interest (OI) 1,89,800
Change in OI -23,400
Bid Price 0.75
Offer Price 1.00
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
8.30 -4.10 -33.06% 936.05
Previous Close 12.40
Open 12.45
High 14.20
Low 7.00
Vol 27,97,600
Open Interest (OI) 19,27,900
Change in OI 1,02,700
Bid Price 8.30
Offer Price 8.40
Bid Quantity 2,600
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE890.00
4.25 -2.10 -33.07% 940.10
Previous Close 6.35
Open 3.80
High 5.80
Low 3.15
Vol 2,10,600
Open Interest (OI) 1,54,700
Change in OI -24,700
Bid Price 4.30
Offer Price 4.80
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
0.30 -0.15 -33.33% 944.05
Previous Close 0.45
Open 0.30
High 0.30
Low 0.30
Vol 1,300
Open Interest (OI) 93,600
Change in OI 0
Bid Price 0.35
Offer Price 0.75
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE1020.00
5.75 -3.05 -34.66% 938.60
Previous Close 8.80
Open 9.10
High 10.50
Low 4.90
Vol 7,20,200
Open Interest (OI) 3,67,900
Change in OI -41,600
Bid Price 5.55
Offer Price 5.80
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
6.80 -3.65 -34.93% 937.55
Previous Close 10.45
Open 14.00
High 14.00
Low 6.00
Vol 2,53,500
Open Interest (OI) 1,17,000
Change in OI 7,800
Bid Price 6.80
Offer Price 7.20
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE880.00
3.15 -1.70 -35.05% 941.20
Previous Close 4.85
Open 4.00
High 4.50
Low 2.00
Vol 7,21,500
Open Interest (OI) 3,48,400
Change in OI 13,000
Bid Price 3.00
Offer Price 3.55
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE790.00
0.80 -0.45 -36.00% 943.55
Previous Close 1.25
Open 0.90
High 1.05
Low 0.80
Vol 13,000
Open Interest (OI) 1,22,200
Change in OI -7,800
Bid Price 0.55
Offer Price 0.75
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
4.00 -2.45 -37.98% 940.35
Previous Close 6.45
Open 7.20
High 7.40
Low 3.65
Vol 3,06,800
Open Interest (OI) 1,27,400
Change in OI 15,600
Bid Price 3.90
Offer Price 4.15
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
4.70 -2.90 -38.16% 939.65
Previous Close 7.60
Open 8.25
High 8.25
Low 4.20
Vol 2,60,000
Open Interest (OI) 84,500
Change in OI 26,000
Bid Price 4.70
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
CE1050.00
3.50 -2.20 -38.60% 940.85
Previous Close 5.70
Open 5.70
High 6.40
Low 3.10
Vol 6,99,400
Open Interest (OI) 5,83,700
Change in OI 19,500
Bid Price 3.45
Offer Price 3.55
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
1.05 -0.70 -40.00% 943.30
Previous Close 1.75
Open 1.00
High 1.85
Low 0.95
Vol 2,39,200
Open Interest (OI) 3,44,500
Change in OI -3,900
Bid Price 1.00
Offer Price 1.20
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
2.20 -1.55 -41.33% 942.15
Previous Close 3.75
Open 6.10
High 6.10
Low 1.45
Vol 7,04,600
Open Interest (OI) 2,67,800
Change in OI 33,800
Bid Price 2.25
Offer Price 2.45
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
0.70 -0.50 -41.67% 943.65
Previous Close 1.20
Open 0.75
High 0.90
Low 0.60
Vol 18,200
Open Interest (OI) 1,28,700
Change in OI -5,200
Bid Price 0.45
Offer Price 0.75
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE1070.00
2.35 -1.70 -41.98% 942.00
Previous Close 4.05
Open 3.25
High 3.60
Low 2.15
Vol 2,00,200
Open Interest (OI) 2,76,900
Change in OI -6,500
Bid Price 2.35
Offer Price 2.55
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE1060.00
2.90 -2.10 -42.00% 941.45
Previous Close 5.00
Open 4.80
High 4.95
Low 2.70
Vol 2,27,500
Open Interest (OI) 1,11,800
Change in OI 13,000
Bid Price 2.85
Offer Price 3.05
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE840.00
1.10 -0.80 -42.11% 943.25
Previous Close 1.90
Open 1.15
High 1.95
Low 1.00
Vol 2,15,800
Open Interest (OI) 2,48,300
Change in OI 6,500
Bid Price 1.00
Offer Price 2.15
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE800.00
0.80 -0.60 -42.86% 943.55
Previous Close 1.40
Open 1.20
High 1.40
Low 0.70
Vol 1,33,900
Open Interest (OI) 7,05,900
Change in OI -22,100
Bid Price 0.75
Offer Price 0.85
Bid Quantity 3,900
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE1080.00
2.05 -1.55 -43.06% 942.30
Previous Close 3.60
Open 3.60
High 3.95
Low 2.00
Vol 2,58,700
Open Interest (OI) 2,70,400
Change in OI -31,200
Bid Price 2.05
Offer Price 2.30
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
0.45 -0.35 -43.75% 943.90
Previous Close 0.80
Open 0.35
High 0.45
Low 0.35
Vol 6,500
Open Interest (OI) 70,200
Change in OI -6,500
Bid Price 0.25
Offer Price 0.75
Bid Quantity 3,900
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE850.00
1.25 -1.00 -44.44% 943.10
Previous Close 2.25
Open 2.15
High 2.15
Low 1.15
Vol 6,96,800
Open Interest (OI) 3,88,700
Change in OI 23,400
Bid Price 1.20
Offer Price 1.90
Bid Quantity 6,500
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE1110.00
1.20 -1.00 -45.45% 943.15
Previous Close 2.20
Open 2.40
High 3.50
Low 1.05
Vol 54,600
Open Interest (OI) 44,200
Change in OI 5,200
Bid Price 1.10
Offer Price 1.35
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE700.00
0.30 -0.25 -45.45% 944.05
Previous Close 0.55
Open 0.45
High 0.45
Low 0.30
Vol 7,800
Open Interest (OI) 79,300
Change in OI 1,300
Bid Price 0.20
Offer Price 0.30
Bid Quantity 1,300
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE860.00
1.55 -1.50 -49.18% 942.80
Previous Close 3.05
Open 1.35
High 3.35
Low 1.15
Vol 7,31,900
Open Interest (OI) 2,08,000
Change in OI 35,100
Bid Price 1.55
Offer Price 1.85
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE1120.00
0.95 -1.05 -52.50% 943.40
Previous Close 2.00
Open 1.90
High 1.95
Low 0.95
Vol 7,800
Open Interest (OI) 3,900
Change in OI 2,600
Bid Price 0.90
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
CE1100.00
1.30 -1.45 -52.73% 943.05
Previous Close 2.75
Open 3.05
High 3.05
Low 1.30
Vol 3,73,100
Open Interest (OI) 1,44,300
Change in OI 33,800
Bid Price 1.30
Offer Price 1.60
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE760.00
0.35 -0.40 -53.33% 944.00
Previous Close 0.75
Open 0.35
High 0.35
Low 0.35
Vol 1,300
Open Interest (OI) 1,15,700
Change in OI 1,300
Bid Price 0.50
Offer Price 0.65
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE960.00
34.00 -106.70 -75.84% 910.35
Previous Close 140.70
Open 32.00
High 35.00
Low 25.45
Vol 1,17,000
Open Interest (OI) 24,700
Change in OI 0
Bid Price 30.10
Offer Price 33.05
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-05-2021
OPTSTK
PE550.00
2.00 0.70 53.85% 942.35
Previous Close 1.30
Open 2.00
High 2.00
Low 2.00
Vol 3,900
Open Interest (OI) 3,900
Change in OI 0
Bid Price 0.30
Offer Price 3.00
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-05-2021
OPTSTK
PE960.00
64.00 18.30 40.04% 880.35
Previous Close 45.70
Open 58.00
High 64.00
Low 58.00
Vol 10,400
Open Interest (OI) 11,700
Change in OI 9,100
Bid Price 46.30
Offer Price 72.85
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-05-2021
OPTSTK
PE530.00
1.00 0.25 33.33% 943.35
Previous Close 0.75
Open 1.00
High 1.00
Low 1.00
Vol 5,200
Open Interest (OI) 5,200
Change in OI 0
Bid Price 0.15
Offer Price 3.00
Bid Quantity 3,900
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-05-2021
OPTSTK
PE800.00
7.50 1.15 18.11% 936.85
Previous Close 6.35
Open 4.10
High 7.80
Low 4.10
Vol 36,400
Open Interest (OI) 81,900
Change in OI 23,400
Bid Price 4.45
Offer Price 7.95
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-05-2021
OPTSTK
CE890.00
93.50 6.25 7.16% 850.85
Previous Close 87.25
Open 93.50
High 93.50
Low 93.50
Vol 1,300
Open Interest (OI) 10,400
Change in OI -1,300
Bid Price 40.80
Offer Price 111.70
Bid Quantity 24,700
Offer Quantity 24,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-05-2021
OPTSTK
CE900.00
88.00 2.50 2.92% 856.35
Previous Close 85.50
Open 87.00
High 88.00
Low 87.00
Vol 3,900
Open Interest (OI) 18,200
Change in OI 0
Bid Price 0.00
Offer Price 90.35
Bid Quantity 0
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-05-2021
OPTSTK
CE950.00
58.45 1.40 2.45% 885.90
Previous Close 57.05
Open 60.10
High 63.25
Low 53.50
Vol 1,50,800
Open Interest (OI) 1,28,700
Change in OI 91,000
Bid Price 55.85
Offer Price 59.75
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-05-2021
OPTSTK
CE1050.00
22.50 0.50 2.27% 921.85
Previous Close 22.00
Open 24.00
High 30.00
Low 21.00
Vol 23,400
Open Interest (OI) 22,100
Change in OI 16,900
Bid Price 23.45
Offer Price 25.00
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
37.40 0.55 1.49% 906.95
Previous Close 36.85
Open 39.95
High 41.95
Low 34.35
Vol 1,50,800
Open Interest (OI) 68,900
Change in OI 13,000
Bid Price 37.45
Offer Price 40.10
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% 911.30
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 11.05
Offer Price 0.00
Bid Quantity 3,900
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% 920.35
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
PE850.00
16.00 0.00 0.00% 928.35
Previous Close 16.00
Open 11.00
High 17.50
Low 11.00
Vol 22,100
Open Interest (OI) 62,400
Change in OI 19,500
Bid Price 14.60
Offer Price 17.20
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
54.00 -0.85 -1.55% 890.35
Previous Close 54.85
Open 56.00
High 63.80
Low 46.00
Vol 36,400
Open Interest (OI) 23,400
Change in OI 20,800
Bid Price 43.10
Offer Price 54.80
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-05-2021
OPTSTK
CE1080.00
16.00 -0.45 -2.74% 928.35
Previous Close 16.45
Open 10.70
High 18.05
Low 10.70
Vol 6,500
Open Interest (OI) 9,100
Change in OI 6,500
Bid Price 14.40
Offer Price 20.00
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
33.00 -2.00 -5.71% 911.35
Previous Close 35.00
Open 28.50
High 33.00
Low 25.00
Vol 10,400
Open Interest (OI) 13,000
Change in OI 9,100
Bid Price 26.30
Offer Price 36.90
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-05-2021
OPTSTK
PE820.00
10.50 -56.25 -84.27% 933.85
Previous Close 66.75
Open 10.50
High 10.50
Low 10.50
Vol 1,300
Open Interest (OI) 1,300
Change in OI 0
Bid Price 2.00
Offer Price 16.00
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