Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
496.95
Change Change %
4.70 0.95%

Updated:08 Apr, 2020, 09:07 AM IST

BSE
498.80
Change Change %
6.85 1.39%

Updated:08 Apr, 2020, 09:07 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
CE640.00
4.00 0.40 11.11% 492.95
Previous Close 3.60
Open 4.50
High 5.40
Low 3.00
Vol 67,850
Open Interest (OI) 52,900
Change in OI 0
Bid Price 3.40
Offer Price 4.75
Bid Quantity 1,150
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
PE440.00
9.85 0.95 10.67% 487.10
Previous Close 8.90
Open 13.00
High 18.50
Low 7.45
Vol 6,99,200
Open Interest (OI) 2,04,700
Change in OI 0
Bid Price 8.05
Offer Price 9.80
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
PE500.00
33.45 2.05 6.53% 463.50
Previous Close 31.40
Open 29.10
High 34.90
Low 27.00
Vol 2,61,050
Open Interest (OI) 54,050
Change in OI 0
Bid Price 28.25
Offer Price 33.50
Bid Quantity 2,300
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
PE450.00
11.60 0.60 5.45% 485.35
Previous Close 11.00
Open 15.55
High 19.75
Low 9.30
Vol 7,50,950
Open Interest (OI) 1,42,600
Change in OI 0
Bid Price 10.45
Offer Price 11.80
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
CE570.00
9.95 0.35 3.65% 487.00
Previous Close 9.60
Open 4.50
High 12.10
Low 4.50
Vol 60,950
Open Interest (OI) 34,500
Change in OI 0
Bid Price 9.95
Offer Price 10.50
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
CE550.00
13.00 0.45 3.59% 483.95
Previous Close 12.55
Open 3.85
High 17.00
Low 3.85
Vol 6,98,050
Open Interest (OI) 1,75,950
Change in OI 0
Bid Price 12.00
Offer Price 13.00
Bid Quantity 1,150
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
PE480.00
22.10 0.70 3.27% 474.85
Previous Close 21.40
Open 23.30
High 25.80
Low 18.25
Vol 4,64,600
Open Interest (OI) 85,100
Change in OI 0
Bid Price 21.25
Offer Price 22.05
Bid Quantity 3,450
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
CE490.00
32.90 0.90 2.81% 464.05
Previous Close 32.00
Open 9.05
High 40.75
Low 9.05
Vol 6,24,450
Open Interest (OI) 48,300
Change in OI 0
Bid Price 31.05
Offer Price 34.15
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
PE430.00
7.50 0.15 2.04% 489.45
Previous Close 7.35
Open 12.00
High 13.95
Low 5.65
Vol 2,44,950
Open Interest (OI) 97,750
Change in OI 0
Bid Price 6.25
Offer Price 7.75
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
PE510.00
38.00 0.65 1.74% 458.95
Previous Close 37.35
Open 45.80
High 45.80
Low 32.20
Vol 70,150
Open Interest (OI) 48,300
Change in OI 0
Bid Price 0.00
Offer Price 40.85
Bid Quantity 0
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
CE510.00
24.20 0.40 1.68% 472.75
Previous Close 23.80
Open 8.10
High 31.15
Low 7.15
Vol 7,61,300
Open Interest (OI) 1,20,750
Change in OI 0
Bid Price 23.05
Offer Price 24.15
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
PE470.00
18.00 0.20 1.12% 478.95
Previous Close 17.80
Open 21.25
High 22.70
Low 14.60
Vol 1,92,050
Open Interest (OI) 33,350
Change in OI 0
Bid Price 18.10
Offer Price 19.95
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
PE460.00
14.10 0.15 1.08% 482.85
Previous Close 13.95
Open 13.45
High 22.30
Low 11.50
Vol 7,17,600
Open Interest (OI) 2,03,550
Change in OI 0
Bid Price 13.75
Offer Price 14.85
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
CE540.00
14.50 0.15 1.05% 482.45
Previous Close 14.35
Open 9.40
High 19.60
Low 2.00
Vol 6,49,750
Open Interest (OI) 1,16,150
Change in OI 0
Bid Price 13.65
Offer Price 14.70
Bid Quantity 5,750
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
CE600.00
6.90 0.05 0.73% 490.05
Previous Close 6.85
Open 1.80
High 8.30
Low 1.30
Vol 8,82,050
Open Interest (OI) 2,49,550
Change in OI 0
Bid Price 6.55
Offer Price 7.05
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
PE640.00
144.50 0.80 0.56% 352.45
Previous Close 143.70
Open 142.50
High 144.75
Low 138.00
Vol 12,650
Open Interest (OI) 12,650
Change in OI 0
Bid Price 140.25
Offer Price 153.20
Bid Quantity 4,600
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
PE490.00
27.00 0.10 0.37% 469.95
Previous Close 26.90
Open 25.00
High 29.75
Low 22.05
Vol 1,18,450
Open Interest (OI) 28,750
Change in OI 0
Bid Price 22.20
Offer Price 29.65
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
CE520.00
20.15 0.05 0.25% 476.80
Previous Close 20.10
Open 5.00
High 26.55
Low 5.00
Vol 14,16,800
Open Interest (OI) 2,18,500
Change in OI 0
Bid Price 19.55
Offer Price 20.40
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
CE460.00
49.00 0.10 0.20% 447.95
Previous Close 48.90
Open 23.75
High 59.95
Low 19.15
Vol 7,19,900
Open Interest (OI) 4,02,500
Change in OI 0
Bid Price 47.90
Offer Price 49.45
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
CE410.00
90.00 0.00 0.00% 406.95
Previous Close 90.00
Open 68.50
High 94.65
Low 68.05
Vol 6,900
Open Interest (OI) 8,050
Change in OI 0
Bid Price 88.45
Offer Price 106.25
Bid Quantity 1,150
Offer Quantity 26,450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
PE410.00
5.90 0.00 0.00% 491.05
Previous Close 5.90
Open 9.00
High 9.00
Low 4.85
Vol 55,200
Open Interest (OI) 24,150
Change in OI 0
Bid Price 3.40
Offer Price 6.05
Bid Quantity 1,150
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
CE430.00
72.60 0.00 0.00% 424.35
Previous Close 72.60
Open 38.50
High 82.75
Low 38.50
Vol 42,550
Open Interest (OI) 54,050
Change in OI 0
Bid Price 67.65
Offer Price 81.50
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
PE370.00
1.80 0.00 0.00% 495.15
Previous Close 1.80
Open 4.55
High 4.55
Low 1.35
Vol 19,550
Open Interest (OI) 28,750
Change in OI 0
Bid Price 1.70
Offer Price 3.90
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
PE570.00
150.00 0.00 0.00% 346.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,150
Change in OI 0
Bid Price 76.35
Offer Price 91.55
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
CE620.00
4.60 0.00 0.00% 492.35
Previous Close 4.60
Open 4.55
High 5.95
Low 4.55
Vol 8,050
Open Interest (OI) 4,600
Change in OI 0
Bid Price 4.60
Offer Price 0.00
Bid Quantity 1,150
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
CE440.00
63.50 0.00 0.00% 433.45
Previous Close 63.50
Open 35.40
High 75.00
Low 31.50
Vol 2,27,700
Open Interest (OI) 2,94,400
Change in OI 0
Bid Price 60.10
Offer Price 65.10
Bid Quantity 4,600
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
PE520.00
44.50 0.00 0.00% 452.45
Previous Close 44.50
Open 41.85
High 44.50
Low 40.95
Vol 24,150
Open Interest (OI) 28,750
Change in OI 0
Bid Price 40.35
Offer Price 48.05
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
CE390.00
108.00 0.00 0.00% 388.95
Previous Close 108.00
Open 110.00
High 110.00
Low 108.00
Vol 2,300
Open Interest (OI) 2,300
Change in OI 0
Bid Price 94.35
Offer Price 123.00
Bid Quantity 26,450
Offer Quantity 26,450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
PE390.00
3.85 0.00 0.00% 493.10
Previous Close 3.85
Open 5.10
High 5.10
Low 2.25
Vol 44,850
Open Interest (OI) 25,300
Change in OI 0
Bid Price 2.30
Offer Price 3.85
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
CE610.00
5.50 0.00 0.00% 491.45
Previous Close 5.50
Open 5.00
High 6.00
Low 4.60
Vol 17,250
Open Interest (OI) 14,950
Change in OI 0
Bid Price 1.10
Offer Price 6.90
Bid Quantity 2,300
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
CE380.00
65.00 0.00 0.00% 431.95
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 108.30
Offer Price 123.35
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
PE380.00
2.65 0.00 0.00% 494.30
Previous Close 2.65
Open 4.00
High 4.00
Low 2.10
Vol 42,550
Open Interest (OI) 74,750
Change in OI 0
Bid Price 2.05
Offer Price 3.20
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
CE500.00
27.90 0.00 0.00% 469.05
Previous Close 27.90
Open 10.00
High 35.65
Low 7.50
Vol 37,13,350
Open Interest (OI) 5,40,500
Change in OI 0
Bid Price 27.35
Offer Price 28.10
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
PE360.00
2.00 0.00 0.00% 494.95
Previous Close 2.00
Open 1.55
High 2.05
Low 1.55
Vol 20,700
Open Interest (OI) 34,500
Change in OI 0
Bid Price 1.65
Offer Price 2.00
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
CE420.00
78.65 0.00 0.00% 418.30
Previous Close 78.65
Open 50.00
High 87.30
Low 50.00
Vol 31,050
Open Interest (OI) 50,600
Change in OI 0
Bid Price 79.80
Offer Price 81.40
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
PE350.00
1.70 0.00 0.00% 495.25
Previous Close 1.70
Open 3.30
High 3.30
Low 1.35
Vol 16,100
Open Interest (OI) 29,900
Change in OI 0
Bid Price 1.60
Offer Price 1.90
Bid Quantity 5,750
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
PE300.00
0.55 0.00 0.00% 496.40
Previous Close 0.55
Open 0.55
High 0.55
Low 0.55
Vol 1,150
Open Interest (OI) 5,750
Change in OI 0
Bid Price 0.55
Offer Price 1.50
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
CE560.00
10.95 -0.05 -0.45% 486.00
Previous Close 11.00
Open 5.00
High 14.95
Low 5.00
Vol 1,25,350
Open Interest (OI) 50,600
Change in OI 0
Bid Price 9.60
Offer Price 11.00
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
CE450.00
55.65 -0.50 -0.89% 441.30
Previous Close 56.15
Open 29.00
High 67.00
Low 25.00
Vol 3,71,450
Open Interest (OI) 2,78,300
Change in OI 0
Bid Price 55.15
Offer Price 56.75
Bid Quantity 4,600
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
PE420.00
5.25 -0.05 -0.94% 491.70
Previous Close 5.30
Open 10.00
High 11.30
Low 4.75
Vol 4,11,700
Open Interest (OI) 1,35,700
Change in OI 0
Bid Price 5.10
Offer Price 5.75
Bid Quantity 2,300
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
CE400.00
97.95 -1.05 -1.06% 399.00
Previous Close 99.00
Open 62.00
High 103.10
Low 62.00
Vol 18,400
Open Interest (OI) 1,04,650
Change in OI 0
Bid Price 85.80
Offer Price 102.70
Bid Quantity 26,450
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
PE400.00
4.05 -0.05 -1.22% 492.90
Previous Close 4.10
Open 6.00
High 9.55
Low 3.75
Vol 4,45,050
Open Interest (OI) 3,26,600
Change in OI 0
Bid Price 4.05
Offer Price 4.25
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
CE480.00
36.50 -0.80 -2.14% 460.45
Previous Close 37.30
Open 15.95
High 47.00
Low 12.80
Vol 13,25,950
Open Interest (OI) 1,12,700
Change in OI 0
Bid Price 36.30
Offer Price 37.00
Bid Quantity 1,150
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
CE580.00
8.40 -0.20 -2.33% 488.55
Previous Close 8.60
Open 6.15
High 11.00
Low 6.15
Vol 73,600
Open Interest (OI) 36,800
Change in OI 0
Bid Price 8.15
Offer Price 8.45
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
CE530.00
16.75 -0.40 -2.33% 480.20
Previous Close 17.15
Open 5.95
High 22.75
Low 5.90
Vol 4,27,800
Open Interest (OI) 47,150
Change in OI 0
Bid Price 16.50
Offer Price 18.60
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
CE470.00
40.45 -1.35 -3.23% 456.50
Previous Close 41.80
Open 23.00
High 53.50
Low 15.90
Vol 5,01,400
Open Interest (OI) 77,050
Change in OI 0
Bid Price 41.95
Offer Price 45.20
Bid Quantity 1,150
Offer Quantity 1,150

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