Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
747.15
Change Change %
-10.40 -1.37%

Updated:26 Oct, 2020, 15:44 PM IST

BSE
745.05
Change Change %
-11.80 -1.56%

Updated:26 Oct, 2020, 15:46 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE750.00
13.95 4.90 54.14% 733.20
Previous Close 9.05
Open 8.65
High 15.40
Low 6.10
Vol 15,34,000
Open Interest (OI) 3,01,600
Change in OI -35,100
Bid Price 12.90
Offer Price 14.00
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
20.60 6.40 45.07% 726.55
Previous Close 14.20
Open 12.90
High 22.40
Low 10.00
Vol 5,79,800
Open Interest (OI) 1,46,900
Change in OI -91,000
Bid Price 19.50
Offer Price 21.55
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE770.00
29.50 8.85 42.86% 717.65
Previous Close 20.65
Open 19.90
High 29.50
Low 16.40
Vol 2,27,500
Open Interest (OI) 1,48,200
Change in OI -94,900
Bid Price 23.00
Offer Price 30.50
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
8.00 2.40 42.86% 739.15
Previous Close 5.60
Open 3.65
High 9.85
Low 3.45
Vol 12,71,400
Open Interest (OI) 2,39,200
Change in OI -14,300
Bid Price 7.20
Offer Price 9.70
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
38.20 10.05 35.70% 708.95
Previous Close 28.15
Open 25.55
High 38.45
Low 22.95
Vol 1,15,700
Open Interest (OI) 1,27,400
Change in OI -40,300
Bid Price 30.15
Offer Price 48.35
Bid Quantity 5,200
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE730.00
4.05 1.00 32.79% 743.10
Previous Close 3.05
Open 1.40
High 5.75
Low 1.40
Vol 8,30,700
Open Interest (OI) 1,27,400
Change in OI -45,500
Bid Price 3.55
Offer Price 4.20
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
58.00 12.65 27.89% 689.15
Previous Close 45.35
Open 43.95
High 58.00
Low 40.00
Vol 39,000
Open Interest (OI) 1,33,900
Change in OI -27,300
Bid Price 53.85
Offer Price 67.35
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE690.00
0.95 0.20 26.67% 746.20
Previous Close 0.75
Open 0.45
High 0.95
Low 0.45
Vol 10,400
Open Interest (OI) 28,600
Change in OI 0
Bid Price 0.55
Offer Price 2.70
Bid Quantity 1,300
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE720.00
2.10 0.35 20.00% 745.05
Previous Close 1.75
Open 1.80
High 3.10
Low 0.95
Vol 4,81,000
Open Interest (OI) 2,37,900
Change in OI -3,900
Bid Price 1.25
Offer Price 1.50
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
0.30 0.05 20.00% 746.85
Previous Close 0.25
Open 0.45
High 0.45
Low 0.20
Vol 11,700
Open Interest (OI) 74,100
Change in OI -6,500
Bid Price 0.20
Offer Price 0.25
Bid Quantity 15,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE790.00
42.85 6.85 19.03% 704.30
Previous Close 36.00
Open 33.35
High 44.30
Low 33.35
Vol 16,900
Open Interest (OI) 37,700
Change in OI -5,200
Bid Price 35.20
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
PE820.00
73.15 8.15 12.54% 674.00
Previous Close 65.00
Open 70.05
High 74.00
Low 70.00
Vol 9,100
Open Interest (OI) 55,900
Change in OI -6,500
Bid Price 71.15
Offer Price 78.35
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
0.25 0.00 0.00% 746.90
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 0.10
Offer Price 0.20
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE450.00
0.45 0.00 0.00% 746.70
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 0.00
Offer Price 1.00
Bid Quantity 0
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE920.00
112.00 0.00 0.00% 635.15
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 150.10
Offer Price 193.75
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE540.00
2.20 0.00 0.00% 744.95
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 0.40
Bid Quantity 6,500
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE810.00
48.00 0.00 0.00% 699.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 42,900
Change in OI 0
Bid Price 65.50
Offer Price 70.05
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE940.00
126.00 0.00 0.00% 621.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,800
Change in OI 0
Bid Price 168.15
Offer Price 216.60
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% 627.15
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 104.00
Offer Price 132.25
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% 741.15
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 0.00
Bid Quantity 6,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE850.00
89.00 0.00 0.00% 658.15
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 95.10
Offer Price 117.00
Bid Quantity 3,900
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE830.00
65.85 0.00 0.00% 681.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 23,400
Change in OI 0
Bid Price 74.95
Offer Price 97.60
Bid Quantity 3,900
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE720.00
48.90 0.00 0.00% 698.25
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 10.50
Offer Price 29.10
Bid Quantity 2,600
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE880.00
81.90 0.00 0.00% 665.25
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 118.80
Offer Price 148.50
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE960.00
0.30 0.00 0.00% 746.85
Previous Close 0.30
Open 0.30
High 0.30
Low 0.30
Vol 1,300
Open Interest (OI) 57,200
Change in OI 1,300
Bid Price 0.10
Offer Price 0.25
Bid Quantity 14,300
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE960.00
143.00 0.00 0.00% 604.15
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 207.25
Offer Price 239.35
Bid Quantity 1,300
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE710.00
59.00 0.00 0.00% 688.15
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 22.90
Offer Price 47.20
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE600.00
145.00 0.00 0.00% 602.15
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 130.00
Offer Price 165.75
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE600.00
0.25 0.00 0.00% 746.90
Previous Close 0.25
Open 1.60
High 1.60
Low 0.25
Vol 2,600
Open Interest (OI) 14,300
Change in OI 0
Bid Price 0.05
Offer Price 1.45
Bid Quantity 6,500
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE700.00
65.00 0.00 0.00% 682.15
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 33.20
Offer Price 46.50
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE840.00
80.00 -1.00 -1.23% 667.15
Previous Close 81.00
Open 80.05
High 80.05
Low 80.00
Vol 2,600
Open Interest (OI) 10,400
Change in OI 0
Bid Price 85.15
Offer Price 112.50
Bid Quantity 3,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE660.00
0.30 -0.05 -14.29% 746.85
Previous Close 0.35
Open 0.55
High 0.55
Low 0.30
Vol 2,600
Open Interest (OI) 18,200
Change in OI 0
Bid Price 0.30
Offer Price 2.70
Bid Quantity 3,900
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE700.00
0.85 -0.25 -22.73% 746.30
Previous Close 1.10
Open 0.50
High 1.55
Low 0.45
Vol 1,57,300
Open Interest (OI) 3,70,500
Change in OI -42,900
Bid Price 0.80
Offer Price 1.05
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE730.00
22.90 -8.85 -27.87% 724.25
Previous Close 31.75
Open 22.00
High 24.00
Low 22.00
Vol 9,100
Open Interest (OI) 7,800
Change in OI 0
Bid Price 15.95
Offer Price 25.35
Bid Quantity 7,800
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE680.00
0.50 -0.25 -33.33% 746.65
Previous Close 0.75
Open 0.70
High 0.70
Low 0.30
Vol 42,900
Open Interest (OI) 1,93,700
Change in OI -24,700
Bid Price 0.50
Offer Price 0.75
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
0.75 -0.50 -40.00% 746.40
Previous Close 1.25
Open 0.50
High 1.85
Low 0.45
Vol 65,000
Open Interest (OI) 91,000
Change in OI -27,300
Bid Price 0.70
Offer Price 1.70
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
0.45 -0.35 -43.75% 746.70
Previous Close 0.80
Open 0.40
High 0.45
Low 0.15
Vol 58,500
Open Interest (OI) 1,26,100
Change in OI -41,600
Bid Price 0.20
Offer Price 0.40
Bid Quantity 7,800
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE740.00
13.60 -11.65 -46.14% 733.55
Previous Close 25.25
Open 26.00
High 26.00
Low 13.25
Vol 91,000
Open Interest (OI) 39,000
Change in OI 10,400
Bid Price 11.60
Offer Price 14.30
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE890.00
0.35 -0.40 -53.33% 746.80
Previous Close 0.75
Open 0.45
High 0.45
Low 0.35
Vol 7,800
Open Interest (OI) 42,900
Change in OI 0
Bid Price 0.35
Offer Price 0.45
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE910.00
0.30 -0.35 -53.85% 746.85
Previous Close 0.65
Open 0.20
High 0.30
Low 0.10
Vol 11,700
Open Interest (OI) 20,800
Change in OI -9,100
Bid Price 0.15
Offer Price 0.35
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE750.00
8.10 -9.95 -55.12% 739.05
Previous Close 18.05
Open 21.00
High 21.00
Low 7.80
Vol 10,45,200
Open Interest (OI) 3,08,100
Change in OI 1,06,600
Bid Price 8.15
Offer Price 8.60
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
0.40 -0.50 -55.56% 746.75
Previous Close 0.90
Open 0.40
High 0.50
Low 0.30
Vol 40,300
Open Interest (OI) 1,02,700
Change in OI -26,000
Bid Price 0.40
Offer Price 1.00
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE810.00
1.40 -1.80 -56.25% 745.75
Previous Close 3.20
Open 2.05
High 2.50
Low 1.15
Vol 5,20,000
Open Interest (OI) 2,96,400
Change in OI -40,300
Bid Price 1.35
Offer Price 1.50
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
0.30 -0.40 -57.14% 746.85
Previous Close 0.70
Open 0.50
High 0.50
Low 0.20
Vol 4,16,000
Open Interest (OI) 7,98,200
Change in OI -2,93,800
Bid Price 0.25
Offer Price 0.30
Bid Quantity 6,500
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE940.00
0.15 -0.20 -57.14% 747.00
Previous Close 0.35
Open 0.20
High 0.20
Low 0.15
Vol 29,900
Open Interest (OI) 1,14,400
Change in OI -22,100
Bid Price 0.05
Offer Price 0.20
Bid Quantity 29,900
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE830.00
0.90 -1.20 -57.14% 746.25
Previous Close 2.10
Open 2.15
High 2.15
Low 0.75
Vol 5,07,000
Open Interest (OI) 3,79,600
Change in OI 74,100
Bid Price 0.85
Offer Price 0.90
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE800.00
1.80 -2.40 -57.14% 745.35
Previous Close 4.20
Open 4.00
High 4.00
Low 1.65
Vol 17,29,000
Open Interest (OI) 14,66,400
Change in OI -74,100
Bid Price 1.75
Offer Price 1.85
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
2.95 -4.25 -59.03% 744.20
Previous Close 7.20
Open 7.00
High 8.20
Low 2.75
Vol 18,95,400
Open Interest (OI) 7,43,600
Change in OI -1,18,300
Bid Price 2.50
Offer Price 3.00
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
2.20 -3.20 -59.26% 744.95
Previous Close 5.40
Open 5.75
High 5.80
Low 2.10
Vol 11,79,100
Open Interest (OI) 3,44,500
Change in OI -54,600
Bid Price 2.00
Offer Price 2.65
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
0.50 -0.75 -60.00% 746.65
Previous Close 1.25
Open 1.05
High 1.05
Low 0.45
Vol 2,82,100
Open Interest (OI) 3,53,600
Change in OI -1,31,300
Bid Price 0.45
Offer Price 0.65
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE950.00
0.10 -0.15 -60.00% 747.05
Previous Close 0.25
Open 0.20
High 0.20
Low 0.10
Vol 9,100
Open Interest (OI) 58,500
Change in OI -6,500
Bid Price 0.10
Offer Price 0.40
Bid Quantity 3,900
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE770.00
4.00 -6.05 -60.20% 743.15
Previous Close 10.05
Open 11.10
High 11.10
Low 3.70
Vol 18,09,600
Open Interest (OI) 5,09,600
Change in OI -58,500
Bid Price 3.05
Offer Price 4.45
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
5.35 -8.25 -60.66% 741.80
Previous Close 13.60
Open 12.20
High 14.25
Low 5.35
Vol 17,99,200
Open Interest (OI) 3,69,200
Change in OI 37,700
Bid Price 5.30
Offer Price 5.70
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
0.95 -1.50 -61.22% 746.20
Previous Close 2.45
Open 2.25
High 2.25
Low 0.70
Vol 7,82,600
Open Interest (OI) 7,04,600
Change in OI -1,10,500
Bid Price 1.00
Offer Price 1.05
Bid Quantity 2,600
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE920.00
0.15 -0.25 -62.50% 747.00
Previous Close 0.40
Open 0.30
High 0.30
Low 0.15
Vol 26,000
Open Interest (OI) 1,37,800
Change in OI -24,700
Bid Price 0.10
Offer Price 0.15
Bid Quantity 6,500
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE840.00
0.60 -1.00 -62.50% 746.55
Previous Close 1.60
Open 1.95
High 1.95
Low 0.45
Vol 5,90,200
Open Interest (OI) 3,65,300
Change in OI -2,95,100
Bid Price 0.45
Offer Price 0.80
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE860.00
0.35 -0.75 -68.18% 746.80
Previous Close 1.10
Open 0.60
High 0.80
Low 0.30
Vol 89,700
Open Interest (OI) 1,48,200
Change in OI -32,500
Bid Price 0.35
Offer Price 0.50
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
PE660.00
8.00 2.00 33.33% 739.15
Previous Close 6.00
Open 5.00
High 8.00
Low 5.00
Vol 22,100
Open Interest (OI) 27,300
Change in OI 19,500
Bid Price 6.60
Offer Price 10.55
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
PE650.00
6.00 1.50 33.33% 741.15
Previous Close 4.50
Open 5.00
High 6.00
Low 5.00
Vol 7,800
Open Interest (OI) 10,400
Change in OI 6,500
Bid Price 6.00
Offer Price 6.95
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
19.50 3.50 21.88% 727.65
Previous Close 16.00
Open 14.50
High 19.60
Low 14.50
Vol 6,500
Open Interest (OI) 3,900
Change in OI 2,600
Bid Price 19.75
Offer Price 23.35
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
17.70 2.90 19.59% 729.45
Previous Close 14.80
Open 14.20
High 17.70
Low 13.15
Vol 94,900
Open Interest (OI) 1,05,300
Change in OI 35,100
Bid Price 16.35
Offer Price 19.00
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
39.95 6.10 18.02% 707.20
Previous Close 33.85
Open 33.50
High 39.95
Low 33.50
Vol 28,600
Open Interest (OI) 53,300
Change in OI 2,600
Bid Price 37.45
Offer Price 42.95
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
PE720.00
25.00 3.70 17.37% 722.15
Previous Close 21.30
Open 19.55
High 25.00
Low 19.00
Vol 22,100
Open Interest (OI) 48,100
Change in OI 5,200
Bid Price 23.95
Offer Price 38.55
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
33.35 4.35 15.00% 713.80
Previous Close 29.00
Open 28.90
High 33.60
Low 26.00
Vol 16,900
Open Interest (OI) 24,700
Change in OI 7,800
Bid Price 32.85
Offer Price 34.50
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
PE680.00
11.00 0.80 7.84% 736.15
Previous Close 10.20
Open 7.80
High 11.00
Low 7.80
Vol 9,100
Open Interest (OI) 6,500
Change in OI 0
Bid Price 10.85
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
PE770.00
46.25 3.30 7.68% 700.90
Previous Close 42.95
Open 46.25
High 47.00
Low 40.00
Vol 7,800
Open Interest (OI) 7,800
Change in OI 5,200
Bid Price 48.60
Offer Price 52.40
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
CE740.00
55.00 0.00 0.00% 692.15
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 35.00
Offer Price 0.00
Bid Quantity 1,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
PE820.00
72.00 0.00 0.00% 675.15
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 62.20
Offer Price 101.50
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
65.00 0.00 0.00% 682.15
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 0.00
Offer Price 78.95
Bid Quantity 0
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
PE730.00
31.45 0.00 0.00% 715.70
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 27.75
Offer Price 34.70
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
CE700.00
80.00 0.00 0.00% 667.15
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 36.10
Offer Price 83.00
Bid Quantity 29,900
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
PE760.00
36.00 0.00 0.00% 711.15
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 42.35
Offer Price 51.85
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
32.55 -8.65 -21.00% 714.60
Previous Close 41.20
Open 39.95
High 40.50
Low 32.50
Vol 39,000
Open Interest (OI) 46,800
Change in OI 13,000
Bid Price 31.70
Offer Price 33.80
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
11.50 -3.60 -23.84% 735.65
Previous Close 15.10
Open 10.65
High 12.40
Low 10.65
Vol 11,700
Open Interest (OI) 9,100
Change in OI 0
Bid Price 9.30
Offer Price 13.10
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
25.00 -8.10 -24.47% 722.15
Previous Close 33.10
Open 31.15
High 33.25
Low 25.00
Vol 66,300
Open Interest (OI) 58,500
Change in OI 20,800
Bid Price 21.10
Offer Price 28.35
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
CE820.00
15.00 -5.00 -25.00% 732.15
Previous Close 20.00
Open 20.00
High 20.00
Low 13.90
Vol 15,600
Open Interest (OI) 15,600
Change in OI 10,400
Bid Price 13.10
Offer Price 17.00
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
54.50 -19.85 -26.70% 692.65
Previous Close 74.35
Open 50.00
High 54.50
Low 50.00
Vol 2,600
Open Interest (OI) 1,300
Change in OI 0
Bid Price 53.90
Offer Price 69.15
Bid Quantity 1,300
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
CE750.00
36.50 -13.50 -27.00% 710.65
Previous Close 50.00
Open 42.00
High 42.00
Low 35.85
Vol 29,900
Open Interest (OI) 33,800
Change in OI 18,200
Bid Price 35.25
Offer Price 39.95
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
10.00 -3.70 -27.01% 737.15
Previous Close 13.70
Open 13.65
High 13.65
Low 9.00
Vol 54,600
Open Interest (OI) 83,200
Change in OI 22,100
Bid Price 9.40
Offer Price 11.00
Bid Quantity 1,300
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
CE800.00
19.00 -7.20 -27.48% 728.15
Previous Close 26.20
Open 25.15
High 27.00
Low 18.80
Vol 2,24,900
Open Interest (OI) 2,92,500
Change in OI 1,13,100
Bid Price 19.25
Offer Price 20.50
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
28.90 -11.10 -27.75% 718.25
Previous Close 40.00
Open 40.35
High 40.45
Low 28.40
Vol 45,500
Open Interest (OI) 27,300
Change in OI 22,100
Bid Price 27.90
Offer Price 29.70
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
13.00 -5.00 -27.78% 734.15
Previous Close 18.00
Open 19.00
High 19.00
Low 13.00
Vol 7,800
Open Interest (OI) 5,200
Change in OI 2,600
Bid Price 9.90
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
CE900.00
4.20 -2.55 -37.78% 742.95
Previous Close 6.75
Open 5.00
High 5.00
Low 4.20
Vol 2,600
Open Interest (OI) 26,000
Change in OI 0
Bid Price 4.10
Offer Price 5.90
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
17.50 -29.90 -63.08% 729.65
Previous Close 47.40
Open 18.55
High 21.65
Low 17.50
Vol 28,600
Open Interest (OI) 26,000
Change in OI 0
Bid Price 10.05
Offer Price 19.85
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
2.55 -12.35 -82.89% 744.60
Previous Close 14.90
Open 2.55
High 2.55
Low 2.55
Vol 1,300
Open Interest (OI) 1,300
Change in OI 0
Bid Price 1.50
Offer Price 0.00
Bid Quantity 3,900
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