Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
465.90
Change Change %
1.90 0.41%

Updated:23 Aug, 2019, 15:59 PM IST

BSE
464.90
Change Change %
1.80 0.39%

Updated:23 Aug, 2019, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-08-2019
OPTSTK
PE 450.00
2.60 0.55 26.83% 463.30
Previous Close 2.05
Open 5.50
High 8.00
Low 2.00
Vol 2,06,000
Open Interest (OI) 81,000
Change in OI 8,000
Bid Price 2.05
Offer Price 3.10
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-08-2019
OPTSTK
PE 460.00
4.50 0.40 9.76% 461.40
Previous Close 4.10
Open 7.50
High 13.50
Low 3.85
Vol 2,02,000
Open Interest (OI) 93,000
Change in OI 1,000
Bid Price 3.90
Offer Price 4.90
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-08-2019
OPTSTK
CE 510.00
0.65 0.05 8.33% 465.25
Previous Close 0.60
Open 0.25
High 0.85
Low 0.25
Vol 20,000
Open Interest (OI) 1,45,000
Change in OI -3,000
Bid Price 0.50
Offer Price 0.65
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-08-2019
OPTSTK
CE 460.00
11.20 0.45 4.19% 454.70
Previous Close 10.75
Open 5.55
High 11.20
Low 4.25
Vol 88,000
Open Interest (OI) 18,000
Change in OI 14,000
Bid Price 6.55
Offer Price 10.70
Bid Quantity 5,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-08-2019
OPTSTK
PE 465.00
6.40 0.25 4.07% 459.50
Previous Close 6.15
Open 10.95
High 15.35
Low 5.90
Vol 35,000
Open Interest (OI) 8,000
Change in OI -14,000
Bid Price 5.75
Offer Price 14.65
Bid Quantity 1,000
Offer Quantity 25,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-08-2019
OPTSTK
PE 470.00
8.45 0.20 2.42% 457.45
Previous Close 8.25
Open 14.85
High 18.25
Low 8.00
Vol 18,000
Open Interest (OI) 18,000
Change in OI -3,000
Bid Price 7.65
Offer Price 9.50
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-08-2019
OPTSTK
CE 465.00
8.90 0.15 1.71% 457.00
Previous Close 8.75
Open 3.90
High 8.90
Low 3.20
Vol 52,000
Open Interest (OI) 9,000
Change in OI -1,000
Bid Price 4.65
Offer Price 9.20
Bid Quantity 1,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-08-2019
OPTSTK
CE 450.00
10.05 0.00 0.00% 455.85
Previous Close 10.05
Open 8.50
High 10.35
Low 8.20
Vol 6,000
Open Interest (OI) 4,000
Change in OI 4,000
Bid Price 10.15
Offer Price 25.70
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-08-2019
OPTSTK
CE 535.00
0.10 0.00 0.00% 465.80
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 15,000
Open Interest (OI) 2,05,000
Change in OI 0
Bid Price 0.00
Offer Price 1.10
Bid Quantity 0
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-08-2019
OPTSTK
PE 535.00
35.00 0.00 0.00% 430.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 60.80
Offer Price 78.95
Bid Quantity 25,000
Offer Quantity 25,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-08-2019
OPTSTK
PE 410.00
1.20 0.00 0.00% 464.70
Previous Close 1.20
Open 1.20
High 1.20
Low 1.20
Vol 1,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.10
Offer Price 1.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-08-2019
OPTSTK
CE 545.00
0.10 0.00 0.00% 465.80
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 1,000
Open Interest (OI) 8,000
Change in OI 0
Bid Price 0.05
Offer Price 0.50
Bid Quantity 10,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-08-2019
OPTSTK
PE 545.00
34.75 0.00 0.00% 431.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 70.10
Offer Price 92.95
Bid Quantity 25,000
Offer Quantity 25,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-08-2019
OPTSTK
CE 595.00
0.60 0.00 0.00% 465.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 0.00
Offer Price 2.90
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-08-2019
OPTSTK
PE 660.00
190.55 0.00 0.00% 275.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 82,000
Change in OI 0
Bid Price 191.25
Offer Price 196.05
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-08-2019
OPTSTK
CE 540.00
0.20 0.00 0.00% 465.70
Previous Close 0.20
Open 0.25
High 0.30
Low 0.20
Vol 5,000
Open Interest (OI) 64,000
Change in OI -4,000
Bid Price 0.10
Offer Price 0.20
Bid Quantity 5,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-08-2019
OPTSTK
PE 540.00
82.50 0.00 0.00% 383.40
Previous Close 82.50
Open 87.00
High 87.00
Low 82.50
Vol 3,000
Open Interest (OI) 36,000
Change in OI 0
Bid Price 70.15
Offer Price 79.05
Bid Quantity 2,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-08-2019
OPTSTK
PE 485.00
28.80 0.00 0.00% 437.10
Previous Close 28.80
Open 28.80
High 28.80
Low 28.80
Vol 1,000
Open Interest (OI) 8,000
Change in OI 0
Bid Price 14.35
Offer Price 23.50
Bid Quantity 5,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-08-2019
OPTSTK
CE 490.00
1.60 0.00 0.00% 464.30
Previous Close 1.60
Open 0.65
High 1.80
Low 0.65
Vol 86,000
Open Interest (OI) 1,01,000
Change in OI -31,000
Bid Price 1.10
Offer Price 1.75
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-08-2019
OPTSTK
PE 490.00
25.40 0.00 0.00% 440.50
Previous Close 25.40
Open 36.50
High 36.50
Low 25.40
Vol 5,000
Open Interest (OI) 39,000
Change in OI -3,000
Bid Price 17.00
Offer Price 29.00
Bid Quantity 5,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-08-2019
OPTSTK
CE 570.00
0.10 0.00 0.00% 465.80
Previous Close 0.10
Open 0.15
High 0.15
Low 0.10
Vol 3,000
Open Interest (OI) 25,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 2,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-08-2019
OPTSTK
CE 495.00
0.90 0.00 0.00% 465.00
Previous Close 0.90
Open 0.90
High 0.90
Low 0.90
Vol 2,000
Open Interest (OI) 50,000
Change in OI -2,000
Bid Price 0.55
Offer Price 1.65
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-08-2019
OPTSTK
PE 495.00
28.25 0.00 0.00% 437.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,000
Change in OI 0
Bid Price 21.50
Offer Price 35.30
Bid Quantity 25,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-08-2019
OPTSTK
CE 620.00
4.10 0.00 0.00% 461.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 0.05
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-08-2019
OPTSTK
PE 620.00
112.00 0.00 0.00% 353.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 150.90
Offer Price 156.15
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-08-2019
OPTSTK
CE 525.00
0.10 0.00 0.00% 465.80
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 4,000
Open Interest (OI) 3,54,000
Change in OI -2,000
Bid Price 0.10
Offer Price 0.30
Bid Quantity 8,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-08-2019
OPTSTK
PE 525.00
24.35 0.00 0.00% 441.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
Change in OI 0
Bid Price 51.80
Offer Price 67.65
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-08-2019
OPTSTK
PE 440.00
1.00 0.00 0.00% 464.90
Previous Close 1.00
Open 0.65
High 1.00
Low 0.65
Vol 17,000
Open Interest (OI) 30,000
Change in OI 0
Bid Price 0.70
Offer Price 1.00
Bid Quantity 1,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-08-2019
OPTSTK
CE 575.00
14.65 0.00 0.00% 451.25
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 0.00
Offer Price 2.30
Bid Quantity 0
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-08-2019
OPTSTK
CE 505.00
0.45 0.00 0.00% 465.45
Previous Close 0.45
Open 0.45
High 0.45
Low 0.45
Vol 1,000
Open Interest (OI) 32,000
Change in OI 1,000
Bid Price 0.40
Offer Price 2.45
Bid Quantity 1,000
Offer Quantity 25,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-08-2019
OPTSTK
PE 505.00
36.40 0.00 0.00% 429.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 26,000
Change in OI 0
Bid Price 37.45
Offer Price 50.55
Bid Quantity 1,000
Offer Quantity 25,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-08-2019
OPTSTK
CE 565.00
9.45 0.00 0.00% 456.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
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
29-08-2019
OPTSTK
PE 565.00
66.00 0.00 0.00% 399.90
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 85.30
Offer Price 114.20
Bid Quantity 25,000
Offer Quantity 25,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-08-2019
OPTSTK
PE 475.00
11.90 0.00 0.00% 454.00
Previous Close 11.90
Open 18.50
High 20.80
Low 11.90
Vol 6,000
Open Interest (OI) 26,000
Change in OI -2,000
Bid Price 8.70
Offer Price 25.50
Bid Quantity 1,000
Offer Quantity 25,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-08-2019
OPTSTK
CE 515.00
0.40 0.00 0.00% 465.50
Previous Close 0.40
Open 0.30
High 0.40
Low 0.30
Vol 2,000
Open Interest (OI) 77,000
Change in OI 0
Bid Price 0.10
Offer Price 0.40
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-08-2019
OPTSTK
PE 515.00
60.00 0.00 0.00% 405.90
Previous Close 60.00
Open 60.00
High 60.00
Low 60.00
Vol 16,000
Open Interest (OI) 23,000
Change in OI 0
Bid Price 45.35
Offer Price 55.70
Bid Quantity 2,000
Offer Quantity 25,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-08-2019
OPTSTK
CE 520.00
0.40 0.00 0.00% 465.50
Previous Close 0.40
Open 0.35
High 0.40
Low 0.25
Vol 47,000
Open Interest (OI) 3,89,000
Change in OI -37,000
Bid Price 0.35
Offer Price 0.40
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-08-2019
OPTSTK
PE 520.00
57.25 0.00 0.00% 408.65
Previous Close 57.25
Open 66.90
High 68.00
Low 54.65
Vol 8,000
Open Interest (OI) 24,000
Change in OI -5,000
Bid Price 53.05
Offer Price 62.95
Bid Quantity 2,000
Offer Quantity 25,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-08-2019
OPTSTK
CE 560.00
0.10 0.00 0.00% 465.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 61,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-08-2019
OPTSTK
PE 560.00
58.45 0.00 0.00% 407.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,000
Change in OI 0
Bid Price 91.05
Offer Price 96.60
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-08-2019
OPTSTK
CE 590.00
0.15 0.00 0.00% 465.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,000
Change in OI 0
Bid Price 0.00
Offer Price 0.55
Bid Quantity 0
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-08-2019
OPTSTK
CE 580.00
0.10 0.00 0.00% 465.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25,000
Change in OI 0
Bid Price 0.15
Offer Price 0.45
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-08-2019
OPTSTK
PE 580.00
72.00 0.00 0.00% 393.90
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 96.60
Offer Price 131.20
Bid Quantity 25,000
Offer Quantity 25,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-08-2019
OPTSTK
CE 610.00
5.00 0.00 0.00% 460.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.05
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-08-2019
OPTSTK
PE 380.00
0.05 0.00 0.00% 465.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 2.95
Bid Quantity 0
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-08-2019
OPTSTK
PE 400.00
0.10 0.00 0.00% 465.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,000
Change in OI 0
Bid Price 0.10
Offer Price 1.40
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-08-2019
OPTSTK
CE 500.00
1.05 0.00 0.00% 464.85
Previous Close 1.05
Open 0.85
High 1.20
Low 0.70
Vol 64,000
Open Interest (OI) 2,69,000
Change in OI -12,000
Bid Price 0.80
Offer Price 1.20
Bid Quantity 3,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-08-2019
OPTSTK
PE 500.00
37.65 0.00 0.00% 428.25
Previous Close 37.65
Open 43.55
High 43.55
Low 37.65
Vol 3,000
Open Interest (OI) 1,16,000
Change in OI 0
Bid Price 31.00
Offer Price 37.65
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-08-2019
OPTSTK
PE 420.00
1.30 0.00 0.00% 464.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.15
Offer Price 1.30
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-08-2019
OPTSTK
CE 530.00
0.15 0.00 0.00% 465.75
Previous Close 0.15
Open 0.15
High 0.15
Low 0.10
Vol 4,000
Open Interest (OI) 1,03,000
Change in OI -2,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-08-2019
OPTSTK
PE 530.00
52.15 0.00 0.00% 413.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 56.35
Offer Price 69.95
Bid Quantity 25,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-08-2019
OPTSTK
PE 480.00
16.00 0.00 0.00% 449.90
Previous Close 16.00
Open 24.00
High 28.65
Low 16.00
Vol 23,000
Open Interest (OI) 30,000
Change in OI -9,000
Bid Price 9.05
Offer Price 18.00
Bid Quantity 7,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-08-2019
OPTSTK
CE 600.00
0.30 0.00 0.00% 465.60
Previous Close 0.30
Open 0.30
High 0.30
Low 0.30
Vol 3,000
Open Interest (OI) 29,000
Change in OI 0
Bid Price 0.05
Offer Price 0.30
Bid Quantity 5,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-08-2019
OPTSTK
PE 600.00
145.00 0.00 0.00% 320.90
Previous Close 145.00
Open 145.00
High 145.00
Low 145.00
Vol 1,000
Open Interest (OI) 6,000
Change in OI -1,000
Bid Price 130.00
Offer Price 141.10
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-08-2019
OPTSTK
CE 555.00
0.10 0.00 0.00% 465.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 0.05
Offer Price 0.50
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-08-2019
OPTSTK
CE 550.00
0.15 0.00 0.00% 465.75
Previous Close 0.15
Open 0.15
High 0.20
Low 0.10
Vol 1,17,000
Open Interest (OI) 1,95,000
Change in OI -1,16,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 12,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-08-2019
OPTSTK
PE 550.00
38.45 0.00 0.00% 427.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 81.10
Offer Price 86.75
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-08-2019
OPTSTK
PE 510.00
45.65 0.00 0.00% 420.25
Previous Close 45.65
Open 57.00
High 57.00
Low 45.65
Vol 5,000
Open Interest (OI) 42,000
Change in OI -2,000
Bid Price 42.00
Offer Price 46.70
Bid Quantity 1,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-08-2019
OPTSTK
CE 475.00
3.70 -0.05 -1.33% 462.20
Previous Close 3.75
Open 1.15
High 4.00
Low 1.15
Vol 49,000
Open Interest (OI) 25,000
Change in OI 0
Bid Price 3.00
Offer Price 8.25
Bid Quantity 1,000
Offer Quantity 25,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-08-2019
OPTSTK
CE 470.00
5.60 -0.10 -1.75% 460.30
Previous Close 5.70
Open 3.80
High 6.00
Low 2.30
Vol 1,82,000
Open Interest (OI) 72,000
Change in OI -2,000
Bid Price 4.20
Offer Price 5.70
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-08-2019
OPTSTK
CE 480.00
2.50 -0.30 -10.71% 463.40
Previous Close 2.80
Open 1.55
High 2.90
Low 1.05
Vol 1,79,000
Open Interest (OI) 1,17,000
Change in OI 0
Bid Price 1.85
Offer Price 2.80
Bid Quantity 1,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-08-2019
OPTSTK
CE 485.00
0.40 -0.65 -61.90% 465.50
Previous Close 1.05
Open 0.50
High 2.15
Low 0.40
Vol 24,000
Open Interest (OI) 36,000
Change in OI -3,000
Bid Price 0.40
Offer Price 2.15
Bid Quantity 11,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-09-2019
OPTSTK
CE 500.00
5.45 0.35 6.86% 460.45
Previous Close 5.10
Open 3.50
High 5.45
Low 3.40
Vol 23,000
Open Interest (OI) 31,000
Change in OI -5,000
Bid Price 4.75
Offer Price 6.50
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-09-2019
OPTSTK
PE 470.00
17.20 1.05 6.50% 448.70
Previous Close 16.15
Open 23.50
High 23.50
Low 15.10
Vol 3,000
Open Interest (OI) 9,000
Change in OI 0
Bid Price 16.65
Offer Price 19.10
Bid Quantity 1,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-09-2019
OPTSTK
CE 450.00
26.50 0.00 0.00% 439.40
Previous Close 26.50
Open 20.00
High 26.50
Low 20.00
Vol 2,000
Open Interest (OI) 2,000
Change in OI 0
Bid Price 24.05
Offer Price 27.80
Bid Quantity 2,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-09-2019
OPTSTK
PE 450.00
8.80 0.00 0.00% 457.10
Previous Close 8.80
Open 15.45
High 15.45
Low 8.35
Vol 5,000
Open Interest (OI) 6,000
Change in OI 1,000
Bid Price 8.05
Offer Price 10.60
Bid Quantity 1,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-09-2019
OPTSTK
CE 460.00
20.60 0.00 0.00% 445.30
Previous Close 20.60
Open 13.80
High 20.60
Low 13.80
Vol 3,000
Open Interest (OI) 3,000
Change in OI 2,000
Bid Price 17.75
Offer Price 22.15
Bid Quantity 4,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-09-2019
OPTSTK
PE 460.00
12.30 0.00 0.00% 453.60
Previous Close 12.30
Open 18.15
High 18.15
Low 12.30
Vol 6,000
Open Interest (OI) 5,000
Change in OI 2,000
Bid Price 11.80
Offer Price 13.80
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-09-2019
OPTSTK
CE 470.00
14.85 0.00 0.00% 451.05
Previous Close 14.85
Open 10.50
High 14.95
Low 10.50
Vol 11,000
Open Interest (OI) 23,000
Change in OI -3,000
Bid Price 13.00
Offer Price 16.50
Bid Quantity 1,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-09-2019
OPTSTK
CE 520.00
1.90 0.00 0.00% 464.00
Previous Close 1.90
Open 1.95
High 1.95
Low 1.90
Vol 3,000
Open Interest (OI) 4,000
Change in OI 0
Bid Price 1.60
Offer Price 2.40
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-09-2019
OPTSTK
PE 520.00
26.50 0.00 0.00% 439.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 52.40
Offer Price 57.00
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-09-2019
OPTSTK
CE 540.00
16.00 0.00 0.00% 449.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.40
Offer Price 2.80
Bid Quantity 1,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-09-2019
OPTSTK
PE 440.00
5.05 0.00 0.00% 460.85
Previous Close 5.05
Open 8.15
High 8.15
Low 5.05
Vol 5,000
Open Interest (OI) 8,000
Change in OI 2,000
Bid Price 5.35
Offer Price 7.50
Bid Quantity 1,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-09-2019
OPTSTK
CE 480.00
9.00 0.00 0.00% 456.90
Previous Close 9.00
Open 6.65
High 9.05
Low 6.65
Vol 7,000
Open Interest (OI) 24,000
Change in OI 1,000
Bid Price 10.40
Offer Price 11.85
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-09-2019
OPTSTK
PE 480.00
16.95 0.00 0.00% 448.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,000
Change in OI 0
Bid Price 20.50
Offer Price 24.85
Bid Quantity 8,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-09-2019
OPTSTK
PE 600.00
132.00 0.00 0.00% 333.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 129.15
Offer Price 134.70
Bid Quantity 10,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-09-2019
OPTSTK
CE 510.00
3.50 0.00 0.00% 462.40
Previous Close 3.50
Open 2.40
High 3.50
Low 2.40
Vol 4,000
Open Interest (OI) 11,000
Change in OI 0
Bid Price 3.15
Offer Price 5.05
Bid Quantity 1,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-09-2019
OPTSTK
PE 510.00
48.00 0.00 0.00% 417.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 43.65
Offer Price 48.70
Bid Quantity 11,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-09-2019
OPTSTK
CE 490.00
7.45 0.00 0.00% 458.45
Previous Close 7.45
Open 4.70
High 7.60
Low 4.70
Vol 4,000
Open Interest (OI) 9,000
Change in OI 1,000
Bid Price 7.05
Offer Price 8.65
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-09-2019
OPTSTK
PE 430.00
5.00 0.00 0.00% 460.90
Previous Close 5.00
Open 5.00
High 5.00
Low 5.00
Vol 1,000
Open Interest (OI) 1,000
Change in OI 0
Bid Price 3.55
Offer Price 5.10
Bid Quantity 1,000
Offer Quantity 4,000

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