Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
650.90
Change Change %
-9.65 -1.46%

Updated:05 Jun, 2020, 16:02 PM IST

BSE
651.10
Change Change %
-9.80 -1.48%

Updated:05 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
PE550.00
1.75 0.40 29.63% 649.15
Previous Close 1.35
Open 1.30
High 1.75
Low 1.30
Vol 6,900
Open Interest (OI) 69,000
Change in OI -3,450
Bid Price 1.55
Offer Price 1.90
Bid Quantity 1,150
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
CE610.00
56.70 12.70 28.86% 594.20
Previous Close 44.00
Open 57.70
High 57.70
Low 56.70
Vol 2,300
Open Interest (OI) 5,750
Change in OI 0
Bid Price 49.10
Offer Price 53.70
Bid Quantity 8,050
Offer Quantity 3,450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
PE680.00
44.15 6.05 15.88% 606.75
Previous Close 38.10
Open 33.00
High 44.15
Low 33.00
Vol 13,800
Open Interest (OI) 17,250
Change in OI 2,300
Bid Price 40.60
Offer Price 42.35
Bid Quantity 1,150
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
PE650.00
23.15 2.25 10.77% 627.75
Previous Close 20.90
Open 18.05
High 25.50
Low 18.00
Vol 6,52,050
Open Interest (OI) 1,03,500
Change in OI -36,800
Bid Price 23.10
Offer Price 24.15
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
PE670.00
34.10 3.10 10.00% 616.80
Previous Close 31.00
Open 29.55
High 37.20
Low 29.55
Vol 40,250
Open Interest (OI) 17,250
Change in OI 12,650
Bid Price 34.20
Offer Price 35.30
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
PE630.00
14.70 1.25 9.29% 636.20
Previous Close 13.45
Open 11.55
High 16.35
Low 11.55
Vol 2,16,200
Open Interest (OI) 90,850
Change in OI 0
Bid Price 14.35
Offer Price 15.45
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
PE660.00
28.20 2.35 9.09% 622.70
Previous Close 25.85
Open 23.00
High 31.20
Low 22.50
Vol 2,93,250
Open Interest (OI) 71,300
Change in OI 8,050
Bid Price 28.15
Offer Price 29.55
Bid Quantity 1,150
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
PE640.00
18.30 1.35 7.96% 632.60
Previous Close 16.95
Open 16.10
High 20.45
Low 14.15
Vol 6,31,350
Open Interest (OI) 1,27,650
Change in OI -18,400
Bid Price 18.35
Offer Price 19.15
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
PE590.00
5.00 0.35 7.53% 645.90
Previous Close 4.65
Open 3.60
High 5.10
Low 3.60
Vol 26,450
Open Interest (OI) 37,950
Change in OI -1,150
Bid Price 4.85
Offer Price 5.20
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
PE610.00
9.05 0.60 7.10% 641.85
Previous Close 8.45
Open 8.30
High 9.60
Low 7.40
Vol 66,700
Open Interest (OI) 82,800
Change in OI 3,450
Bid Price 8.45
Offer Price 9.05
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
PE620.00
11.10 0.45 4.23% 639.80
Previous Close 10.65
Open 9.30
High 12.65
Low 9.30
Vol 5,39,350
Open Interest (OI) 1,35,700
Change in OI 8,050
Bid Price 11.05
Offer Price 12.30
Bid Quantity 1,150
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
PE570.00
3.00 0.10 3.45% 647.90
Previous Close 2.90
Open 2.60
High 3.00
Low 2.50
Vol 6,900
Open Interest (OI) 9,200
Change in OI 0
Bid Price 1.80
Offer Price 3.40
Bid Quantity 3,450
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
PE600.00
6.40 0.15 2.40% 644.50
Previous Close 6.25
Open 5.15
High 7.50
Low 5.10
Vol 3,65,700
Open Interest (OI) 2,39,200
Change in OI -19,550
Bid Price 6.35
Offer Price 7.05
Bid Quantity 2,300
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
PE580.00
3.50 0.05 1.45% 647.40
Previous Close 3.45
Open 3.50
High 4.00
Low 3.15
Vol 71,300
Open Interest (OI) 1,42,600
Change in OI 25,300
Bid Price 3.50
Offer Price 3.70
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
CE740.00
4.65 0.05 1.09% 646.25
Previous Close 4.60
Open 4.95
High 5.05
Low 3.05
Vol 29,900
Open Interest (OI) 11,500
Change in OI 8,050
Bid Price 3.35
Offer Price 4.85
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
PE410.00
0.95 0.00 0.00% 649.95
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 0.10
Offer Price 0.70
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
PE730.00
102.00 0.00 0.00% 548.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,850
Change in OI 0
Bid Price 76.65
Offer Price 85.70
Bid Quantity 10,350
Offer Quantity 10,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
CE770.00
1.00 0.00 0.00% 649.90
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 1.60
Offer Price 2.50
Bid Quantity 1,150
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
PE330.00
0.15 0.00 0.00% 650.75
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 0.15
Offer Price 0.30
Bid Quantity 1,150
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
CE520.00
122.00 0.00 0.00% 528.90
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 115.40
Offer Price 155.75
Bid Quantity 26,450
Offer Quantity 26,450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
CE560.00
70.75 0.00 0.00% 580.15
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 90.80
Offer Price 98.25
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
CE590.00
77.00 0.00 0.00% 573.90
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 66.95
Offer Price 70.00
Bid Quantity 3,450
Offer Quantity 8,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
CE580.00
74.65 0.00 0.00% 576.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,650
Change in OI 0
Bid Price 75.85
Offer Price 78.20
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
PE400.00
0.10 0.00 0.00% 650.80
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 0.10
Offer Price 0.90
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
CE500.00
130.00 0.00 0.00% 520.90
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 132.50
Offer Price 177.60
Bid Quantity 26,450
Offer Quantity 26,450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
PE500.00
1.00 0.00 0.00% 649.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,950
Change in OI 0
Bid Price 0.30
Offer Price 0.80
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
PE700.00
48.60 0.00 0.00% 602.30
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 54.85
Offer Price 57.00
Bid Quantity 1,150
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
PE510.00
7.55 0.00 0.00% 643.35
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 0.25
Offer Price 1.00
Bid Quantity 1,150
Offer Quantity 3,450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
PE690.00
43.65 -2.10 -4.59% 607.25
Previous Close 45.75
Open 43.65
High 43.65
Low 43.65
Vol 1,150
Open Interest (OI) 2,300
Change in OI 0
Bid Price 46.80
Offer Price 51.70
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
CE760.00
2.70 -0.45 -14.29% 648.20
Previous Close 3.15
Open 3.35
High 3.40
Low 2.70
Vol 17,250
Open Interest (OI) 32,200
Change in OI 12,650
Bid Price 2.35
Offer Price 2.70
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
CE600.00
58.65 -10.20 -14.81% 592.25
Previous Close 68.85
Open 70.00
High 70.95
Low 58.00
Vol 17,250
Open Interest (OI) 44,850
Change in OI -1,150
Bid Price 58.90
Offer Price 60.95
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
CE620.00
44.90 -8.15 -15.36% 606.00
Previous Close 53.05
Open 52.50
High 52.50
Low 42.35
Vol 11,500
Open Interest (OI) 1,01,200
Change in OI -5,750
Bid Price 43.65
Offer Price 45.90
Bid Quantity 5,750
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
CE750.00
3.30 -0.60 -15.38% 647.60
Previous Close 3.90
Open 4.80
High 4.80
Low 3.25
Vol 1,46,050
Open Interest (OI) 1,20,750
Change in OI 42,550
Bid Price 3.20
Offer Price 4.00
Bid Quantity 1,150
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
CE720.00
6.45 -1.20 -15.69% 644.45
Previous Close 7.65
Open 8.35
High 8.40
Low 5.95
Vol 2,12,750
Open Interest (OI) 1,00,050
Change in OI 14,950
Bid Price 6.15
Offer Price 6.50
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
CE650.00
27.25 -5.30 -16.28% 623.65
Previous Close 32.55
Open 35.00
High 35.00
Low 25.00
Vol 3,93,300
Open Interest (OI) 2,03,550
Change in OI -63,250
Bid Price 27.00
Offer Price 27.15
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
CE640.00
32.25 -6.40 -16.56% 618.65
Previous Close 38.65
Open 42.30
High 42.30
Low 29.80
Vol 1,44,900
Open Interest (OI) 95,450
Change in OI -14,950
Bid Price 31.35
Offer Price 32.55
Bid Quantity 3,450
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
CE680.00
15.30 -3.25 -17.52% 635.60
Previous Close 18.55
Open 19.50
High 20.85
Low 14.00
Vol 6,65,850
Open Interest (OI) 3,13,950
Change in OI 98,900
Bid Price 15.30
Offer Price 15.40
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
CE700.00
9.85 -2.10 -17.57% 641.05
Previous Close 11.95
Open 13.35
High 13.95
Low 9.15
Vol 8,16,500
Open Interest (OI) 5,94,550
Change in OI -32,200
Bid Price 9.70
Offer Price 9.80
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
CE630.00
37.55 -8.20 -17.92% 613.35
Previous Close 45.75
Open 44.20
High 46.00
Low 37.55
Vol 9,200
Open Interest (OI) 44,850
Change in OI 2,300
Bid Price 36.80
Offer Price 39.95
Bid Quantity 20,700
Offer Quantity 14,950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
CE660.00
22.30 -5.05 -18.46% 628.60
Previous Close 27.35
Open 29.45
High 30.25
Low 20.70
Vol 9,30,350
Open Interest (OI) 3,46,150
Change in OI 16,100
Bid Price 22.00
Offer Price 22.60
Bid Quantity 2,300
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
CE730.00
5.00 -1.15 -18.70% 645.90
Previous Close 6.15
Open 5.80
High 6.00
Low 3.95
Vol 14,950
Open Interest (OI) 24,150
Change in OI 5,750
Bid Price 4.45
Offer Price 5.65
Bid Quantity 2,300
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
CE690.00
12.10 -2.95 -19.60% 638.80
Previous Close 15.05
Open 15.05
High 16.85
Low 11.50
Vol 2,38,050
Open Interest (OI) 88,550
Change in OI -1,150
Bid Price 11.80
Offer Price 12.30
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
PE560.00
2.00 -0.50 -20.00% 648.90
Previous Close 2.50
Open 2.10
High 2.10
Low 1.90
Vol 10,350
Open Interest (OI) 25,300
Change in OI 1,150
Bid Price 1.60
Offer Price 2.40
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
CE710.00
7.55 -1.95 -20.53% 643.35
Previous Close 9.50
Open 10.30
High 10.85
Low 7.05
Vol 2,55,300
Open Interest (OI) 3,10,500
Change in OI 13,800
Bid Price 7.30
Offer Price 7.60
Bid Quantity 2,300
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
CE670.00
18.00 -4.75 -20.88% 632.90
Previous Close 22.75
Open 25.70
High 25.70
Low 17.00
Vol 8,13,050
Open Interest (OI) 2,31,150
Change in OI 71,300
Bid Price 17.85
Offer Price 18.75
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
PE720.00
68.35 -23.65 -25.71% 582.55
Previous Close 92.00
Open 68.35
High 68.35
Low 68.35
Vol 1,150
Open Interest (OI) 2,300
Change in OI 0
Bid Price 68.05
Offer Price 84.00
Bid Quantity 12,650
Offer Quantity 26,450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
PE540.00
1.15 -0.60 -34.29% 649.75
Previous Close 1.75
Open 1.25
High 1.40
Low 1.15
Vol 6,900
Open Interest (OI) 16,100
Change in OI 4,600
Bid Price 1.10
Offer Price 1.65
Bid Quantity 1,150
Offer Quantity 3,450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
PE480.00
0.10 -0.90 -90.00% 650.80
Previous Close 1.00
Open 0.10
High 0.10
Low 0.10
Vol 2,300
Open Interest (OI) 13,800
Change in OI 0
Bid Price 0.15
Offer Price 0.75
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-07-2020
OPTSTK
CE650.00
36.50 0.00 0.00% 614.40
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 37.70
Offer Price 46.70
Bid Quantity 23,400
Offer Quantity 23,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-07-2020
OPTSTK
PE590.00
14.00 0.00 0.00% 636.90
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 7.45
Offer Price 19.45
Bid Quantity 23,400
Offer Quantity 23,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-07-2020
OPTSTK
CE640.00
40.00 0.00 0.00% 610.90
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 42.70
Offer Price 52.30
Bid Quantity 23,400
Offer Quantity 23,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-07-2020
OPTSTK
PE660.00
43.00 0.00 0.00% 607.90
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 36.15
Offer Price 48.90
Bid Quantity 23,400
Offer Quantity 23,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-07-2020
OPTSTK
CE660.00
40.00 -16.65 -29.39% 610.90
Previous Close 56.65
Open 40.00
High 40.00
Low 40.00
Vol 1,300
Open Interest (OI) 1,300
Change in OI 0
Bid Price 36.00
Offer Price 42.60
Bid Quantity 1,300
Offer Quantity 20,800

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