Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
757.55
Change Change %
0.05 0.01%

Updated:23 Oct, 2020, 15:59 PM IST

BSE
756.85
Change Change %
-0.50 -0.07%

Updated:23 Oct, 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
CE720.00
48.90 8.95 22.40% 708.65
Previous Close 39.95
Open 48.90
High 48.90
Low 48.90
Vol 1,300
Open Interest (OI) 7,800
Change in OI 0
Bid Price 39.55
Offer Price 43.40
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE850.00
89.00 7.55 9.27% 668.55
Previous Close 81.45
Open 88.00
High 89.00
Low 86.00
Vol 5,200
Open Interest (OI) 5,200
Change in OI 0
Bid Price 82.05
Offer Price 106.20
Bid Quantity 3,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE820.00
65.00 2.05 3.26% 692.55
Previous Close 62.95
Open 50.35
High 65.00
Low 50.35
Vol 28,600
Open Interest (OI) 83,200
Change in OI -5,200
Bid Price 59.00
Offer Price 70.95
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE700.00
65.00 1.35 2.12% 692.55
Previous Close 63.65
Open 65.00
High 65.00
Low 65.00
Vol 2,600
Open Interest (OI) 10,400
Change in OI -1,300
Bid Price 59.30
Offer Price 67.50
Bid Quantity 1,300
Offer Quantity 13,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE450.00
0.45 0.00 0.00% 757.10
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE920.00
112.00 0.00 0.00% 645.55
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 139.90
Offer Price 177.05
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE660.00
0.35 0.00 0.00% 757.20
Previous Close 0.35
Open 0.35
High 0.35
Low 0.30
Vol 3,900
Open Interest (OI) 18,200
Change in OI -1,300
Bid Price 0.35
Offer Price 1.25
Bid Quantity 2,600
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE540.00
2.20 0.00 0.00% 755.35
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 0.05
Offer Price 0.50
Bid Quantity 7,800
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% 631.55
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 150.45
Offer Price 205.75
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE730.00
31.75 0.00 0.00% 725.80
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 30.65
Offer Price 42.15
Bid Quantity 1,300
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE630.00
120.00 0.00 0.00% 637.55
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 116.40
Offer Price 147.20
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% 751.55
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 1.00
Bid Quantity 6,500
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE830.00
65.85 0.00 0.00% 691.70
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 60.90
Offer Price 83.40
Bid Quantity 2,600
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE840.00
81.00 0.00 0.00% 676.55
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 73.50
Offer Price 93.70
Bid Quantity 3,900
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE880.00
81.90 0.00 0.00% 675.65
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 92.10
Offer Price 133.25
Bid Quantity 29,900
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% 614.55
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 198.10
Offer Price 229.65
Bid Quantity 1,300
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE600.00
145.00 0.00 0.00% 612.55
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 137.05
Offer Price 181.25
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% 757.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,600
Change in OI 0
Bid Price 0.10
Offer Price 1.00
Bid Quantity 3,900
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE800.00
45.35 -0.70 -1.52% 712.20
Previous Close 46.05
Open 34.00
High 45.35
Low 33.60
Vol 19,500
Open Interest (OI) 1,62,500
Change in OI -11,700
Bid Price 42.35
Offer Price 44.80
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
37.00 -0.85 -2.25% 720.55
Previous Close 37.85
Open 31.75
High 37.00
Low 30.00
Vol 9,100
Open Interest (OI) 44,200
Change in OI -3,900
Bid Price 26.35
Offer Price 44.50
Bid Quantity 14,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE780.00
28.00 -1.45 -4.92% 729.55
Previous Close 29.45
Open 21.00
High 28.85
Low 19.65
Vol 2,89,900
Open Interest (OI) 1,69,000
Change in OI -61,100
Bid Price 24.65
Offer Price 28.55
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
25.00 -1.70 -6.37% 732.55
Previous Close 26.70
Open 36.20
High 39.85
Low 25.00
Vol 22,100
Open Interest (OI) 28,600
Change in OI -2,600
Bid Price 23.20
Offer Price 30.60
Bid Quantity 1,300
Offer Quantity 14,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE810.00
48.00 -4.80 -9.09% 709.55
Previous Close 52.80
Open 48.00
High 48.00
Low 48.00
Vol 2,600
Open Interest (OI) 44,200
Change in OI 0
Bid Price 49.15
Offer Price 55.05
Bid Quantity 3,900
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE770.00
20.35 -2.20 -9.76% 737.20
Previous Close 22.55
Open 15.25
High 21.75
Low 13.80
Vol 7,72,200
Open Interest (OI) 2,44,400
Change in OI -23,400
Bid Price 19.75
Offer Price 22.80
Bid Quantity 1,300
Offer Quantity 7,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE940.00
0.35 -0.05 -12.50% 757.20
Previous Close 0.40
Open 0.35
High 0.55
Low 0.30
Vol 16,900
Open Interest (OI) 1,36,500
Change in OI 0
Bid Price 0.35
Offer Price 0.45
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
0.65 -0.10 -13.33% 756.90
Previous Close 0.75
Open 0.70
High 0.70
Low 0.50
Vol 6,500
Open Interest (OI) 31,200
Change in OI -1,300
Bid Price 0.50
Offer Price 0.65
Bid Quantity 1,300
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE750.00
18.00 -3.30 -15.49% 739.55
Previous Close 21.30
Open 24.30
High 32.65
Low 16.95
Vol 3,71,800
Open Interest (OI) 2,01,500
Change in OI 20,800
Bid Price 16.45
Offer Price 19.00
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE760.00
13.65 -3.00 -18.02% 743.90
Previous Close 16.65
Open 14.25
High 14.80
Low 9.55
Vol 12,27,200
Open Interest (OI) 2,43,100
Change in OI 16,900
Bid Price 13.10
Offer Price 13.55
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE760.00
12.90 -2.95 -18.61% 744.65
Previous Close 15.85
Open 19.35
High 26.00
Low 12.20
Vol 16,83,500
Open Interest (OI) 3,34,100
Change in OI 53,300
Bid Price 12.15
Offer Price 13.00
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE770.00
9.50 -2.60 -21.49% 748.05
Previous Close 12.10
Open 16.00
High 20.60
Low 9.00
Vol 31,34,300
Open Interest (OI) 5,68,100
Change in OI 1,13,100
Bid Price 9.25
Offer Price 9.50
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
7.00 -2.05 -22.65% 750.55
Previous Close 9.05
Open 11.55
High 15.90
Low 6.30
Vol 56,16,000
Open Interest (OI) 8,63,200
Change in OI 2,11,900
Bid Price 7.00
Offer Price 7.10
Bid Quantity 3,900
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE830.00
2.15 -0.75 -25.86% 755.40
Previous Close 2.90
Open 3.35
High 4.20
Low 1.90
Vol 5,13,500
Open Interest (OI) 3,04,200
Change in OI -13,000
Bid Price 1.80
Offer Price 2.40
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE710.00
59.00 -22.05 -27.21% 698.55
Previous Close 81.05
Open 59.00
High 59.00
Low 59.00
Vol 1,300
Open Interest (OI) 1,300
Change in OI 0
Bid Price 49.15
Offer Price 56.15
Bid Quantity 1,300
Offer Quantity 13,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE920.00
0.40 -0.15 -27.27% 757.15
Previous Close 0.55
Open 0.30
High 0.55
Low 0.30
Vol 5,200
Open Interest (OI) 1,62,500
Change in OI -3,900
Bid Price 0.40
Offer Price 0.50
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
0.25 -0.10 -28.57% 757.30
Previous Close 0.35
Open 0.35
High 0.40
Low 0.25
Vol 5,200
Open Interest (OI) 81,900
Change in OI -1,300
Bid Price 0.25
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
PE750.00
8.45 -3.55 -29.58% 749.10
Previous Close 12.00
Open 12.00
High 12.00
Low 6.50
Vol 12,45,400
Open Interest (OI) 3,41,900
Change in OI -20,800
Bid Price 8.05
Offer Price 11.00
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
5.05 -2.20 -30.34% 752.50
Previous Close 7.25
Open 7.20
High 11.95
Low 4.50
Vol 16,00,300
Open Interest (OI) 3,99,100
Change in OI 9,100
Bid Price 4.50
Offer Price 5.55
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
0.80 -0.35 -30.43% 756.75
Previous Close 1.15
Open 1.15
High 1.15
Low 0.80
Vol 32,500
Open Interest (OI) 1,69,000
Change in OI -11,700
Bid Price 0.75
Offer Price 0.85
Bid Quantity 5,200
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE900.00
0.65 -0.30 -31.58% 756.90
Previous Close 0.95
Open 1.10
High 1.30
Low 0.60
Vol 4,42,000
Open Interest (OI) 10,94,600
Change in OI -14,300
Bid Price 0.65
Offer Price 0.70
Bid Quantity 5,200
Offer Quantity 16,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE800.00
3.80 -1.90 -33.33% 753.75
Previous Close 5.70
Open 6.40
High 9.10
Low 3.80
Vol 33,41,000
Open Interest (OI) 15,37,900
Change in OI 59,800
Bid Price 3.80
Offer Price 4.00
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE810.00
2.95 -1.50 -33.71% 754.60
Previous Close 4.45
Open 6.50
High 6.95
Low 2.90
Vol 7,00,700
Open Interest (OI) 3,32,800
Change in OI 49,400
Bid Price 2.85
Offer Price 3.00
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE820.00
2.25 -1.20 -34.78% 755.30
Previous Close 3.45
Open 3.85
High 5.10
Low 2.25
Vol 11,07,600
Open Interest (OI) 8,12,500
Change in OI -1,82,000
Bid Price 1.95
Offer Price 2.35
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
0.75 -0.40 -34.78% 756.80
Previous Close 1.15
Open 1.00
High 1.00
Low 0.70
Vol 15,600
Open Interest (OI) 42,900
Change in OI 0
Bid Price 0.65
Offer Price 0.85
Bid Quantity 5,200
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE930.00
0.25 -0.15 -37.50% 757.30
Previous Close 0.40
Open 0.30
High 0.30
Low 0.25
Vol 2,600
Open Interest (OI) 45,500
Change in OI 0
Bid Price 0.25
Offer Price 0.35
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
0.85 -0.55 -39.29% 756.70
Previous Close 1.40
Open 1.45
High 1.90
Low 0.75
Vol 45,500
Open Interest (OI) 1,31,300
Change in OI -22,100
Bid Price 0.80
Offer Price 1.00
Bid Quantity 2,600
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE850.00
1.20 -0.80 -40.00% 756.35
Previous Close 2.00
Open 2.25
High 2.70
Low 1.15
Vol 7,64,400
Open Interest (OI) 4,86,200
Change in OI -32,500
Bid Price 1.20
Offer Price 1.30
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE680.00
0.75 -0.50 -40.00% 756.80
Previous Close 1.25
Open 0.80
High 0.85
Low 0.60
Vol 11,700
Open Interest (OI) 2,18,400
Change in OI -9,100
Bid Price 0.65
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
PE740.00
4.95 -3.30 -40.00% 752.60
Previous Close 8.25
Open 6.45
High 6.75
Low 4.40
Vol 9,76,300
Open Interest (OI) 2,53,500
Change in OI -1,09,200
Bid Price 4.70
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
CE840.00
1.50 -1.00 -40.00% 756.05
Previous Close 2.50
Open 2.80
High 3.45
Low 1.45
Vol 6,90,300
Open Interest (OI) 6,65,600
Change in OI -66,300
Bid Price 1.40
Offer Price 1.65
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
0.75 -0.55 -42.31% 756.80
Previous Close 1.30
Open 1.40
High 1.40
Low 0.65
Vol 11,700
Open Interest (OI) 28,600
Change in OI 5,200
Bid Price 0.65
Offer Price 2.00
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
1.00 -0.80 -44.44% 756.55
Previous Close 1.80
Open 1.95
High 2.10
Low 1.00
Vol 1,06,600
Open Interest (OI) 1,82,000
Change in OI -15,600
Bid Price 0.95
Offer Price 1.20
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE950.00
0.25 -0.20 -44.44% 757.30
Previous Close 0.45
Open 0.30
High 0.45
Low 0.25
Vol 5,200
Open Interest (OI) 65,000
Change in OI -3,900
Bid Price 0.30
Offer Price 0.45
Bid Quantity 2,600
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE730.00
2.70 -2.80 -50.91% 754.85
Previous Close 5.50
Open 4.85
High 4.85
Low 2.60
Vol 5,29,100
Open Interest (OI) 1,71,600
Change in OI -7,800
Bid Price 2.50
Offer Price 2.95
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE700.00
0.95 -1.10 -53.66% 756.60
Previous Close 2.05
Open 1.90
High 1.95
Low 0.90
Vol 1,85,900
Open Interest (OI) 4,12,100
Change in OI -20,800
Bid Price 0.85
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
PE710.00
1.00 -1.75 -63.64% 756.55
Previous Close 2.75
Open 1.85
High 2.40
Low 1.00
Vol 83,200
Open Interest (OI) 1,19,600
Change in OI 1,300
Bid Price 0.65
Offer Price 1.45
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE720.00
1.35 -2.40 -64.00% 756.20
Previous Close 3.75
Open 2.50
High 2.70
Low 1.35
Vol 5,14,800
Open Interest (OI) 2,43,100
Change in OI 1,300
Bid Price 1.10
Offer Price 1.20
Bid Quantity 6,500
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE960.00
0.30 -0.60 -66.67% 757.25
Previous Close 0.90
Open 0.80
High 0.80
Low 0.30
Vol 9,100
Open Interest (OI) 55,900
Change in OI 3,900
Bid Price 0.20
Offer Price 0.45
Bid Quantity 14,300
Offer Quantity 7,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
CE750.00
50.00 8.00 19.05% 707.55
Previous Close 42.00
Open 55.00
High 60.00
Low 50.00
Vol 11,700
Open Interest (OI) 15,600
Change in OI 9,100
Bid Price 44.85
Offer Price 50.00
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
PE650.00
4.50 0.50 12.50% 753.05
Previous Close 4.00
Open 4.30
High 4.50
Low 4.00
Vol 3,900
Open Interest (OI) 2,600
Change in OI 1,300
Bid Price 4.20
Offer Price 5.00
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
13.75 1.10 8.70% 743.80
Previous Close 12.65
Open 16.00
High 16.25
Low 13.00
Vol 37,700
Open Interest (OI) 61,100
Change in OI 14,300
Bid Price 11.00
Offer Price 15.00
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
34.00 2.15 6.75% 723.55
Previous Close 31.85
Open 26.90
High 34.75
Low 26.90
Vol 37,700
Open Interest (OI) 49,400
Change in OI 24,700
Bid Price 32.65
Offer Price 47.25
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
18.00 1.00 5.88% 739.55
Previous Close 17.00
Open 18.00
High 18.00
Low 18.00
Vol 1,300
Open Interest (OI) 2,600
Change in OI 0
Bid Price 17.10
Offer Price 22.40
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
14.90 0.00 0.00% 742.65
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 1.90
Offer Price 9.20
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
20.00 0.00 0.00% 737.55
Previous Close 20.00
Open 20.00
High 20.00
Low 20.00
Vol 1,300
Open Interest (OI) 3,900
Change in OI 0
Bid Price 15.00
Offer Price 23.25
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
PE820.00
72.00 0.00 0.00% 685.55
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 48.30
Offer Price 92.05
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
CE840.00
15.10 0.00 0.00% 742.45
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
PE790.00
65.00 0.00 0.00% 692.55
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 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
PE730.00
31.45 0.00 0.00% 726.10
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 19.75
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
PE680.00
10.20 0.00 0.00% 747.35
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 4.50
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
PE760.00
36.00 -0.05 -0.14% 721.55
Previous Close 36.05
Open 31.75
High 36.00
Low 31.75
Vol 3,900
Open Interest (OI) 10,400
Change in OI 2,600
Bid Price 36.25
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
CE760.00
41.00 -0.30 -0.73% 716.55
Previous Close 41.30
Open 43.50
High 49.30
Low 41.00
Vol 31,200
Open Interest (OI) 28,600
Change in OI -6,500
Bid Price 38.25
Offer Price 42.95
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
29.00 -0.50 -1.69% 728.55
Previous Close 29.50
Open 24.00
High 29.00
Low 24.00
Vol 10,400
Open Interest (OI) 15,600
Change in OI 7,800
Bid Price 27.05
Offer Price 56.05
Bid Quantity 1,300
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
CE780.00
32.00 -1.30 -3.90% 725.55
Previous Close 33.30
Open 40.00
High 41.35
Low 32.00
Vol 63,700
Open Interest (OI) 37,700
Change in OI 14,300
Bid Price 31.90
Offer Price 33.15
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
21.30 -0.90 -4.05% 736.25
Previous Close 22.20
Open 18.70
High 21.30
Low 18.70
Vol 14,300
Open Interest (OI) 41,600
Change in OI 11,700
Bid Price 20.20
Offer Price 22.75
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
CE800.00
25.50 -1.15 -4.32% 732.05
Previous Close 26.65
Open 27.65
High 32.00
Low 25.05
Vol 2,78,200
Open Interest (OI) 1,79,400
Change in OI 1,06,600
Bid Price 25.50
Offer Price 26.90
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
CE900.00
6.50 -0.50 -7.14% 751.05
Previous Close 7.00
Open 8.85
High 8.85
Low 6.50
Vol 9,100
Open Interest (OI) 26,000
Change in OI 6,500
Bid Price 6.50
Offer Price 7.90
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
14.65 -1.25 -7.86% 742.90
Previous Close 15.90
Open 13.10
High 15.85
Low 11.90
Vol 53,300
Open Interest (OI) 70,200
Change in OI 18,200
Bid Price 14.60
Offer Price 14.95
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
6.00 -1.00 -14.29% 751.55
Previous Close 7.00
Open 6.00
High 6.00
Low 6.00
Vol 1,300
Open Interest (OI) 7,800
Change in OI 1,300
Bid Price 5.20
Offer Price 9.00
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 -19.75 -19.80% 677.55
Previous Close 99.75
Open 80.00
High 80.00
Low 80.00
Vol 1,300
Open Interest (OI) 1,300
Change in OI 0
Bid Price 50.75
Offer Price 85.60
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
CE740.00
55.00 -22.35 -28.89% 702.55
Previous Close 77.35
Open 55.00
High 55.00
Low 55.00
Vol 1,300
Open Interest (OI) 1,300
Change in OI 0
Bid Price 43.90
Offer Price 80.10
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
40.00 -23.15 -36.66% 717.55
Previous Close 63.15
Open 40.95
High 53.50
Low 37.30
Vol 18,200
Open Interest (OI) 6,500
Change in OI 0
Bid Price 26.25
Offer Price 43.35
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
42.95 -25.80 -37.53% 714.60
Previous Close 68.75
Open 42.00
High 43.00
Low 42.00
Vol 5,200
Open Interest (OI) 2,600
Change in OI 0
Bid Price 41.50
Offer Price 64.00
Bid Quantity 1,300
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
PE710.00
16.00 -24.00 -60.00% 741.55
Previous Close 40.00
Open 16.00
High 16.00
Low 16.00
Vol 1,300
Open Interest (OI) 0
Change in OI 0
Bid Price 14.80
Offer Price 26.95
Bid Quantity 1,300
Offer Quantity 29,900

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