Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
770.10
Change Change %
4.85 0.63%

Updated:29 Oct, 2020, 10:44 AM IST

BSE
770.70
Change Change %
5.55 0.73%

Updated:29 Oct, 2020, 10:48 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE750.00
19.20 3.85 25.08% 750.90
Previous Close 15.35
Open 15.35
High 20.25
Low 11.00
Vol 16,900
Open Interest (OI) 63,700
Change in OI -3,900
Bid Price 18.60
Offer Price 20.10
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
10.00 1.90 23.46% 760.10
Previous Close 8.10
Open 5.05
High 13.50
Low 4.00
Vol 1,36,500
Open Interest (OI) 70,200
Change in OI -31,200
Bid Price 10.00
Offer Price 10.95
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE820.00
60.25 8.55 16.54% 709.85
Previous Close 51.70
Open 60.25
High 60.25
Low 60.25
Vol 1,300
Open Interest (OI) 44,200
Change in OI 0
Bid Price 50.35
Offer Price 52.50
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE740.00
30.00 2.15 7.72% 740.10
Previous Close 27.85
Open 30.00
High 30.00
Low 30.00
Vol 1,300
Open Interest (OI) 15,600
Change in OI 0
Bid Price 28.00
Offer Price 30.10
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE770.00
4.50 0.15 3.45% 765.60
Previous Close 4.35
Open 4.70
High 7.30
Low 1.90
Vol 3,41,900
Open Interest (OI) 1,37,800
Change in OI -10,400
Bid Price 4.35
Offer Price 4.80
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE930.00
0.05 0.00 0.00% 770.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 39,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE450.00
0.45 0.00 0.00% 769.65
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE920.00
0.05 0.00 0.00% 770.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,09,200
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 18,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE920.00
112.00 0.00 0.00% 658.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,300
Change in OI 0
Bid Price 130.95
Offer Price 168.55
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE690.00
0.10 0.00 0.00% 770.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,200
Change in OI 0
Bid Price 0.05
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
PE660.00
0.10 0.00 0.00% 770.00
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 0.00
Offer Price 0.70
Bid Quantity 0
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE540.00
2.20 0.00 0.00% 767.90
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 0.00
Offer Price 2.80
Bid Quantity 0
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE810.00
44.95 0.00 0.00% 725.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 33,800
Change in OI 0
Bid Price 40.25
Offer Price 44.00
Bid Quantity 1,300
Offer Quantity 7,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE900.00
0.05 0.00 0.00% 770.05
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 19,500
Open Interest (OI) 5,17,400
Change in OI -18,200
Bid Price 0.05
Offer Price 0.10
Bid Quantity 3,900
Offer Quantity 13,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE670.00
0.50 0.00 0.00% 769.60
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 0.30
Bid Quantity 0
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE890.00
0.10 0.00 0.00% 770.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,300
Change in OI 0
Bid Price 0.00
Offer Price 0.35
Bid Quantity 0
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE940.00
0.10 0.00 0.00% 770.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 87,100
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE940.00
166.00 0.00 0.00% 604.10
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 155.10
Offer Price 192.35
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
38.50 0.00 0.00% 731.60
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 35.30
Offer Price 42.30
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE630.00
120.00 0.00 0.00% 650.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,300
Change in OI 0
Bid Price 123.20
Offer Price 157.65
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE630.00
6.00 0.00 0.00% 764.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,300
Change in OI 0
Bid Price 0.00
Offer Price 2.40
Bid Quantity 0
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE850.00
89.00 0.00 0.00% 681.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,200
Change in OI 0
Bid Price 72.45
Offer Price 93.05
Bid Quantity 9,100
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE680.00
0.05 0.00 0.00% 770.05
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 3,900
Open Interest (OI) 1,27,400
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE830.00
62.20 0.00 0.00% 707.90
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 57.60
Offer Price 66.15
Bid Quantity 6,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE720.00
48.55 0.00 0.00% 721.55
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 47.50
Offer Price 50.85
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE840.00
73.65 0.00 0.00% 696.45
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 58.60
Offer Price 79.40
Bid Quantity 2,600
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE790.00
30.20 0.00 0.00% 739.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 31,200
Change in OI 0
Bid Price 20.45
Offer Price 23.75
Bid Quantity 1,300
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% 688.20
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 102.75
Offer Price 122.55
Bid Quantity 6,500
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE960.00
143.00 0.00 0.00% 627.10
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 184.15
Offer Price 213.90
Bid Quantity 1,300
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE910.00
0.05 0.00 0.00% 770.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,200
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE650.00
0.05 0.00 0.00% 770.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 54,600
Change in OI 0
Bid Price 0.05
Offer Price 0.25
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 0.00 0.00% 711.10
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 51.05
Offer Price 70.85
Bid Quantity 6,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE600.00
145.00 0.00 0.00% 625.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,300
Change in OI 0
Bid Price 146.80
Offer Price 194.40
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
0.05 0.00 0.00% 770.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,700
Change in OI 0
Bid Price 0.00
Offer Price 0.70
Bid Quantity 0
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE700.00
0.05 0.00 0.00% 770.05
Previous Close 0.05
Open 0.10
High 0.10
Low 0.05
Vol 9,100
Open Interest (OI) 1,78,100
Change in OI -7,800
Bid Price 0.05
Offer Price 0.10
Bid Quantity 6,500
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE700.00
56.50 -10.50 -15.67% 713.60
Previous Close 67.00
Open 56.50
High 56.50
Low 56.50
Vol 1,300
Open Interest (OI) 6,500
Change in OI 0
Bid Price 61.85
Offer Price 86.00
Bid Quantity 2,600
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE800.00
27.20 -9.25 -25.38% 742.90
Previous Close 36.45
Open 40.05
High 40.05
Low 27.20
Vol 22,100
Open Interest (OI) 72,800
Change in OI -15,600
Bid Price 30.55
Offer Price 32.00
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE840.00
0.10 -0.05 -33.33% 770.00
Previous Close 0.15
Open 0.05
High 0.25
Low 0.05
Vol 23,400
Open Interest (OI) 2,37,900
Change in OI -19,500
Bid Price 0.10
Offer Price 0.25
Bid Quantity 36,400
Offer Quantity 14,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE780.00
10.00 -5.55 -35.69% 760.10
Previous Close 15.55
Open 12.15
High 13.20
Low 10.00
Vol 7,800
Open Interest (OI) 75,400
Change in OI -5,200
Bid Price 11.40
Offer Price 13.15
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE780.00
1.25 -0.70 -35.90% 768.85
Previous Close 1.95
Open 1.60
High 2.40
Low 0.90
Vol 4,01,700
Open Interest (OI) 3,53,600
Change in OI -32,500
Bid Price 1.10
Offer Price 1.20
Bid Quantity 35,100
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE770.00
5.80 -4.30 -42.57% 764.30
Previous Close 10.10
Open 11.65
High 17.00
Low 4.00
Vol 1,23,500
Open Interest (OI) 65,000
Change in OI -28,600
Bid Price 5.65
Offer Price 6.30
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
0.25 -0.20 -44.44% 769.85
Previous Close 0.45
Open 0.25
High 0.30
Low 0.15
Vol 62,400
Open Interest (OI) 4,29,000
Change in OI -35,100
Bid Price 0.15
Offer Price 0.25
Bid Quantity 9,100
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE810.00
0.30 -0.30 -50.00% 769.80
Previous Close 0.60
Open 0.55
High 0.55
Low 0.25
Vol 87,100
Open Interest (OI) 2,19,700
Change in OI -18,200
Bid Price 0.25
Offer Price 0.30
Bid Quantity 11,700
Offer Quantity 9,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE850.00
0.10 -0.10 -50.00% 770.00
Previous Close 0.20
Open 0.10
High 0.15
Low 0.10
Vol 36,400
Open Interest (OI) 2,21,000
Change in OI -27,300
Bid Price 0.05
Offer Price 0.15
Bid Quantity 42,900
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE860.00
0.10 -0.10 -50.00% 770.00
Previous Close 0.20
Open 0.10
High 0.10
Low 0.10
Vol 6,500
Open Interest (OI) 84,500
Change in OI 0
Bid Price 0.05
Offer Price 0.20
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
0.10 -0.10 -50.00% 770.00
Previous Close 0.20
Open 0.10
High 0.15
Low 0.10
Vol 49,400
Open Interest (OI) 1,02,700
Change in OI -16,900
Bid Price 0.10
Offer Price 0.15
Bid Quantity 16,900
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE880.00
0.05 -0.05 -50.00% 770.05
Previous Close 0.10
Open 0.05
High 0.45
Low 0.05
Vol 15,600
Open Interest (OI) 97,500
Change in OI -1,300
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE960.00
0.05 -0.05 -50.00% 770.05
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 7,800
Open Interest (OI) 41,600
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 13,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE710.00
0.05 -0.05 -50.00% 770.05
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 5,200
Open Interest (OI) 44,200
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 5,200
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE950.00
0.05 -0.05 -50.00% 770.05
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 3,900
Open Interest (OI) 48,100
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE750.00
0.65 -0.70 -51.85% 769.45
Previous Close 1.35
Open 0.50
High 1.30
Low 0.30
Vol 96,200
Open Interest (OI) 1,45,600
Change in OI -14,300
Bid Price 0.55
Offer Price 0.65
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE760.00
1.95 -2.15 -52.44% 768.15
Previous Close 4.10
Open 4.65
High 7.80
Low 1.00
Vol 1,28,700
Open Interest (OI) 1,09,200
Change in OI -11,700
Bid Price 1.70
Offer Price 1.95
Bid Quantity 3,900
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE790.00
0.50 -0.60 -54.55% 769.60
Previous Close 1.10
Open 0.20
High 1.10
Low 0.20
Vol 1,05,300
Open Interest (OI) 2,17,100
Change in OI -19,500
Bid Price 0.50
Offer Price 0.55
Bid Quantity 1,300
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE800.00
0.35 -0.55 -61.11% 769.75
Previous Close 0.90
Open 0.15
High 0.95
Low 0.15
Vol 2,00,200
Open Interest (OI) 8,21,600
Change in OI -68,900
Bid Price 0.30
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
CE830.00
0.10 -0.20 -66.67% 770.00
Previous Close 0.30
Open 0.10
High 0.20
Low 0.10
Vol 44,200
Open Interest (OI) 1,58,600
Change in OI -26,000
Bid Price 0.10
Offer Price 0.20
Bid Quantity 6,500
Offer Quantity 7,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE870.00
0.10 -0.20 -66.67% 770.00
Previous Close 0.30
Open 0.15
High 0.15
Low 0.10
Vol 10,400
Open Interest (OI) 81,900
Change in OI 0
Bid Price 0.05
Offer Price 0.40
Bid Quantity 10,400
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE730.00
0.10 -0.25 -71.43% 770.00
Previous Close 0.35
Open 0.05
High 0.15
Low 0.05
Vol 16,900
Open Interest (OI) 46,800
Change in OI -2,600
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
PE740.00
0.15 -0.40 -72.73% 769.95
Previous Close 0.55
Open 0.25
High 0.25
Low 0.15
Vol 16,900
Open Interest (OI) 1,06,600
Change in OI -3,900
Bid Price 0.10
Offer Price 0.20
Bid Quantity 10,400
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
PE710.00
15.20 3.10 25.62% 754.90
Previous Close 12.10
Open 14.45
High 15.20
Low 14.45
Vol 2,600
Open Interest (OI) 9,100
Change in OI 1,300
Bid Price 12.05
Offer Price 20.75
Bid Quantity 1,300
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
CE830.00
17.50 1.65 10.41% 752.60
Previous Close 15.85
Open 15.85
High 17.90
Low 15.60
Vol 11,700
Open Interest (OI) 23,400
Change in OI 5,200
Bid Price 17.35
Offer Price 18.00
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
27.00 2.35 9.53% 743.10
Previous Close 24.65
Open 26.00
High 27.75
Low 22.40
Vol 1,70,300
Open Interest (OI) 4,17,300
Change in OI 36,400
Bid Price 26.55
Offer Price 26.85
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
23.45 1.95 9.07% 746.65
Previous Close 21.50
Open 17.35
High 23.75
Low 17.35
Vol 13,000
Open Interest (OI) 33,800
Change in OI -1,300
Bid Price 23.15
Offer Price 23.60
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
20.35 1.65 8.82% 749.75
Previous Close 18.70
Open 20.95
High 21.50
Low 17.20
Vol 68,900
Open Interest (OI) 79,300
Change in OI 13,000
Bid Price 20.20
Offer Price 20.45
Bid Quantity 3,900
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
CE770.00
39.50 3.00 8.22% 730.60
Previous Close 36.50
Open 37.10
High 45.00
Low 32.00
Vol 53,300
Open Interest (OI) 68,900
Change in OI 13,000
Bid Price 38.90
Offer Price 39.35
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
CE750.00
50.10 3.75 8.09% 720.00
Previous Close 46.35
Open 44.15
High 51.35
Low 44.00
Vol 10,400
Open Interest (OI) 40,300
Change in OI -2,600
Bid Price 48.90
Offer Price 49.75
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
CE780.00
34.50 2.40 7.48% 735.60
Previous Close 32.10
Open 37.55
High 37.55
Low 29.95
Vol 1,18,300
Open Interest (OI) 1,56,000
Change in OI 16,900
Bid Price 34.35
Offer Price 34.65
Bid Quantity 2,600
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
CE790.00
30.25 2.10 7.46% 739.85
Previous Close 28.15
Open 30.00
High 30.95
Low 26.40
Vol 24,700
Open Interest (OI) 20,800
Change in OI 5,200
Bid Price 30.25
Offer Price 30.65
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
13.30 0.80 6.40% 756.80
Previous Close 12.50
Open 13.45
High 14.00
Low 11.50
Vol 1,01,400
Open Interest (OI) 2,17,100
Change in OI 7,800
Bid Price 13.20
Offer Price 13.35
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
6.35 0.15 2.42% 763.75
Previous Close 6.20
Open 6.00
High 6.50
Low 5.70
Vol 37,700
Open Interest (OI) 62,400
Change in OI 5,200
Bid Price 6.15
Offer Price 6.45
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
CE860.00
10.95 0.20 1.86% 759.15
Previous Close 10.75
Open 10.75
High 10.95
Low 10.75
Vol 2,600
Open Interest (OI) 6,500
Change in OI 0
Bid Price 11.15
Offer Price 11.65
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
44.40 0.40 0.91% 725.70
Previous Close 44.00
Open 44.00
High 45.40
Low 39.15
Vol 49,400
Open Interest (OI) 74,100
Change in OI 10,400
Bid Price 43.75
Offer Price 44.20
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
PE820.00
72.00 0.00 0.00% 698.10
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 37.30
Offer Price 81.30
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
PE680.00
11.00 0.00 0.00% 759.10
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 0.55
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
CE740.00
55.00 0.00 0.00% 715.10
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 26.60
Offer Price 66.90
Bid Quantity 2,600
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
CE870.00
10.00 0.00 0.00% 760.10
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 8.85
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
CE880.00
5.00 0.00 0.00% 765.10
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 6.55
Offer Price 9.65
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
PE960.00
183.00 0.00 0.00% 587.10
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 186.95
Offer Price 214.00
Bid Quantity 1,300
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
CE700.00
80.00 0.00 0.00% 690.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,300
Change in OI 0
Bid Price 59.40
Offer Price 94.70
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
CE960.00
1.90 -0.05 -2.56% 768.20
Previous Close 1.95
Open 1.90
High 1.90
Low 1.90
Vol 1,300
Open Interest (OI) 14,300
Change in OI 0
Bid Price 2.30
Offer Price 3.60
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
PE760.00
33.05 -0.90 -2.65% 737.05
Previous Close 33.95
Open 36.00
High 36.30
Low 30.20
Vol 57,200
Open Interest (OI) 59,800
Change in OI 6,500
Bid Price 32.45
Offer Price 32.90
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
43.30 -1.45 -3.24% 726.80
Previous Close 44.75
Open 47.90
High 47.90
Low 40.50
Vol 14,300
Open Interest (OI) 42,900
Change in OI -1,300
Bid Price 42.80
Offer Price 43.50
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
PE730.00
20.20 -0.85 -4.04% 749.90
Previous Close 21.05
Open 22.10
High 22.25
Low 18.50
Vol 18,200
Open Interest (OI) 15,600
Change in OI 1,300
Bid Price 19.95
Offer Price 20.45
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
CE920.00
4.50 -0.20 -4.26% 765.60
Previous Close 4.70
Open 4.50
High 4.50
Low 4.50
Vol 1,300
Open Interest (OI) 11,700
Change in OI 0
Bid Price 4.05
Offer Price 7.80
Bid Quantity 6,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
PE770.00
37.85 -1.70 -4.30% 732.25
Previous Close 39.55
Open 41.20
High 41.95
Low 35.00
Vol 68,900
Open Interest (OI) 80,600
Change in OI 2,600
Bid Price 37.55
Offer Price 38.05
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
PE740.00
24.05 -1.10 -4.37% 746.05
Previous Close 25.15
Open 26.00
High 27.20
Low 21.75
Vol 67,600
Open Interest (OI) 75,400
Change in OI 20,800
Bid Price 23.70
Offer Price 23.95
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
28.15 -1.30 -4.41% 741.95
Previous Close 29.45
Open 30.00
High 33.60
Low 25.40
Vol 72,800
Open Interest (OI) 81,900
Change in OI -1,300
Bid Price 27.95
Offer Price 28.15
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
PE800.00
52.70 -2.65 -4.79% 717.40
Previous Close 55.35
Open 52.70
High 52.70
Low 52.70
Vol 1,300
Open Interest (OI) 52,000
Change in OI 0
Bid Price 54.75
Offer Price 55.50
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
PE720.00
16.95 -0.95 -5.31% 753.15
Previous Close 17.90
Open 19.00
High 19.05
Low 15.15
Vol 35,100
Open Interest (OI) 66,300
Change in OI 2,600
Bid Price 16.80
Offer Price 17.10
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
15.10 -0.90 -5.63% 755.00
Previous Close 16.00
Open 14.00
High 16.00
Low 14.00
Vol 10,400
Open Interest (OI) 18,200
Change in OI 2,600
Bid Price 15.10
Offer Price 15.50
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
4.00 -0.25 -5.88% 766.10
Previous Close 4.25
Open 4.00
High 4.00
Low 4.00
Vol 1,300
Open Interest (OI) 13,000
Change in OI 0
Bid Price 3.30
Offer Price 4.25
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
PE790.00
46.65 -3.55 -7.07% 723.45
Previous Close 50.20
Open 46.65
High 46.65
Low 46.65
Vol 1,300
Open Interest (OI) 5,200
Change in OI 0
Bid Price 48.65
Offer Price 49.65
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
11.45 -0.90 -7.29% 758.65
Previous Close 12.35
Open 12.00
High 14.55
Low 10.15
Vol 1,04,000
Open Interest (OI) 1,92,400
Change in OI 10,400
Bid Price 11.05
Offer Price 11.60
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
PE660.00
6.45 -0.95 -12.84% 763.65
Previous Close 7.40
Open 6.45
High 6.45
Low 6.45
Vol 1,300
Open Interest (OI) 32,500
Change in OI 0
Bid Price 3.80
Offer Price 6.50
Bid Quantity 2,600
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