Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
949.30
Change Change %
3.00 0.32%

Updated:20 Apr, 2021, 15:59 PM IST

BSE
949.30
Change Change %
2.70 0.29%

Updated:20 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE700.00
0.55 0.15 37.50% 948.75
Previous Close 0.40
Open 0.45
High 0.55
Low 0.30
Vol 10,400
Open Interest (OI) 78,000
Change in OI -2,600
Bid Price 0.35
Offer Price 0.70
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE870.00
90.40 6.10 7.24% 858.90
Previous Close 84.30
Open 86.10
High 90.40
Low 83.45
Vol 11,700
Open Interest (OI) 76,700
Change in OI -6,500
Bid Price 82.80
Offer Price 87.30
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE780.00
1.20 0.05 4.35% 948.10
Previous Close 1.15
Open 1.10
High 1.20
Low 0.75
Vol 15,600
Open Interest (OI) 1,33,900
Change in OI -1,300
Bid Price 0.75
Offer Price 1.25
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE790.00
1.40 0.05 3.70% 947.90
Previous Close 1.35
Open 1.50
High 1.50
Low 0.90
Vol 10,400
Open Interest (OI) 1,30,000
Change in OI -3,900
Bid Price 0.75
Offer Price 1.45
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE800.00
153.20 5.00 3.37% 796.10
Previous Close 148.20
Open 153.50
High 153.50
Low 153.20
Vol 2,600
Open Interest (OI) 88,400
Change in OI 0
Bid Price 150.40
Offer Price 152.80
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE850.00
102.00 3.05 3.08% 847.30
Previous Close 98.95
Open 105.00
High 108.75
Low 96.80
Vol 61,100
Open Interest (OI) 1,57,300
Change in OI -20,800
Bid Price 100.05
Offer Price 103.35
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE880.00
75.30 0.85 1.14% 874.00
Previous Close 74.45
Open 76.00
High 82.80
Low 69.90
Vol 35,100
Open Interest (OI) 1,30,000
Change in OI -22,100
Bid Price 73.85
Offer Price 76.50
Bid Quantity 5,200
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE820.00
129.70 1.20 0.93% 819.60
Previous Close 128.50
Open 134.00
High 134.00
Low 129.70
Vol 2,600
Open Interest (OI) 1,02,700
Change in OI 0
Bid Price 130.80
Offer Price 133.25
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE900.00
59.00 0.35 0.60% 890.30
Previous Close 58.65
Open 60.00
High 66.00
Low 51.45
Vol 3,34,100
Open Interest (OI) 6,44,800
Change in OI -1,300
Bid Price 57.20
Offer Price 59.25
Bid Quantity 1,300
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE910.00
52.10 0.15 0.29% 897.20
Previous Close 51.95
Open 51.95
High 57.00
Low 44.20
Vol 1,56,000
Open Interest (OI) 1,61,200
Change in OI -18,200
Bid Price 47.05
Offer Price 55.25
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE890.00
66.45 0.05 0.08% 882.85
Previous Close 66.40
Open 67.00
High 72.00
Low 66.45
Vol 23,400
Open Interest (OI) 1,06,600
Change in OI -14,300
Bid Price 63.95
Offer Price 68.60
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE810.00
137.50 0.00 0.00% 811.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 93,600
Change in OI 0
Bid Price 139.90
Offer Price 144.40
Bid Quantity 1,300
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE810.00
1.80 0.00 0.00% 947.50
Previous Close 1.80
Open 0.90
High 1.95
Low 0.90
Vol 26,000
Open Interest (OI) 2,13,200
Change in OI -10,400
Bid Price 1.20
Offer Price 1.80
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE830.00
1.95 0.00 0.00% 947.35
Previous Close 1.95
Open 1.20
High 2.55
Low 1.20
Vol 50,700
Open Interest (OI) 1,84,600
Change in OI -10,400
Bid Price 1.85
Offer Price 2.50
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE520.00
260.00 0.00 0.00% 689.30
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 383.60
Offer Price 481.15
Bid Quantity 24,700
Offer Quantity 24,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE520.00
0.15 0.00 0.00% 949.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,300
Change in OI 0
Bid Price 0.05
Offer Price 0.70
Bid Quantity 3,900
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE790.00
135.00 0.00 0.00% 814.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 44,200
Change in OI 0
Bid Price 159.35
Offer Price 165.10
Bid Quantity 1,300
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE650.00
0.30 0.00 0.00% 949.00
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 0.10
Offer Price 0.25
Bid Quantity 3,900
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE640.00
0.45 0.00 0.00% 948.85
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 0.05
Offer Price 0.45
Bid Quantity 3,900
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE750.00
148.35 0.00 0.00% 800.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,900
Change in OI 0
Bid Price 199.55
Offer Price 202.20
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE680.00
0.50 0.00 0.00% 948.80
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 0.10
Offer Price 0.00
Bid Quantity 3,900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE780.00
113.10 0.00 0.00% 836.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 40,300
Change in OI 0
Bid Price 169.25
Offer Price 174.20
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE770.00
124.25 0.00 0.00% 825.05
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 179.20
Offer Price 184.65
Bid Quantity 1,300
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE760.00
66.00 0.00 0.00% 883.30
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 189.00
Offer Price 194.25
Bid Quantity 1,300
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE590.00
0.25 0.00 0.00% 949.05
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 0.10
Offer Price 0.70
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE530.00
0.10 0.00 0.00% 949.20
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 0.45
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE920.00
45.10 -0.40 -0.88% 904.20
Previous Close 45.50
Open 46.30
High 51.00
Low 37.40
Vol 3,99,100
Open Interest (OI) 5,53,800
Change in OI -62,400
Bid Price 42.95
Offer Price 45.35
Bid Quantity 6,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE840.00
108.40 -1.50 -1.36% 840.90
Previous Close 109.90
Open 108.00
High 108.40
Low 108.00
Vol 31,200
Open Interest (OI) 1,30,000
Change in OI -5,200
Bid Price 90.85
Offer Price 113.95
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE830.00
117.60 -3.45 -2.85% 831.70
Previous Close 121.05
Open 123.00
High 123.00
Low 117.50
Vol 3,900
Open Interest (OI) 55,900
Change in OI -1,300
Bid Price 119.60
Offer Price 126.05
Bid Quantity 1,300
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE860.00
90.30 -3.60 -3.83% 859.00
Previous Close 93.90
Open 95.00
High 99.00
Low 90.30
Vol 20,800
Open Interest (OI) 81,900
Change in OI -3,900
Bid Price 91.70
Offer Price 95.60
Bid Quantity 3,900
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE930.00
38.00 -1.90 -4.76% 911.30
Previous Close 39.90
Open 41.05
High 44.95
Low 31.55
Vol 4,56,300
Open Interest (OI) 2,28,800
Change in OI -45,500
Bid Price 36.65
Offer Price 38.25
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE940.00
33.00 -1.75 -5.04% 916.30
Previous Close 34.75
Open 39.00
High 42.00
Low 27.50
Vol 16,26,300
Open Interest (OI) 6,29,200
Change in OI -1,27,400
Bid Price 32.90
Offer Price 33.50
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE1000.00
60.65 -3.35 -5.23% 888.65
Previous Close 64.00
Open 65.00
High 67.00
Low 57.20
Vol 28,600
Open Interest (OI) 24,700
Change in OI 13,000
Bid Price 60.10
Offer Price 62.75
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE950.00
28.50 -1.75 -5.79% 920.80
Previous Close 30.25
Open 36.00
High 36.00
Low 23.70
Vol 41,99,000
Open Interest (OI) 12,06,400
Change in OI -59,800
Bid Price 28.10
Offer Price 28.80
Bid Quantity 1,300
Offer Quantity 10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE740.00
0.80 -0.05 -5.88% 948.50
Previous Close 0.85
Open 0.75
High 0.80
Low 0.65
Vol 6,500
Open Interest (OI) 76,700
Change in OI 0
Bid Price 0.50
Offer Price 1.00
Bid Quantity 5,200
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE750.00
0.80 -0.05 -5.88% 948.50
Previous Close 0.85
Open 0.70
High 0.95
Low 0.70
Vol 40,300
Open Interest (OI) 2,82,100
Change in OI -5,200
Bid Price 0.80
Offer Price 0.90
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE800.00
1.45 -0.10 -6.45% 947.85
Previous Close 1.55
Open 1.50
High 1.70
Low 0.90
Vol 3,19,800
Open Interest (OI) 7,28,000
Change in OI -18,200
Bid Price 1.25
Offer Price 1.50
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE1020.00
77.40 -5.60 -6.75% 871.90
Previous Close 83.00
Open 76.00
High 77.40
Low 76.00
Vol 2,600
Open Interest (OI) 10,400
Change in OI 0
Bid Price 75.30
Offer Price 81.35
Bid Quantity 2,600
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE820.00
1.95 -0.15 -7.14% 947.35
Previous Close 2.10
Open 1.80
High 2.35
Low 1.25
Vol 70,200
Open Interest (OI) 3,49,700
Change in OI 3,900
Bid Price 1.60
Offer Price 2.00
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE960.00
24.05 -2.25 -8.56% 925.25
Previous Close 26.30
Open 33.35
High 33.35
Low 19.80
Vol 40,80,700
Open Interest (OI) 9,94,500
Change in OI 1,97,600
Bid Price 24.10
Offer Price 24.40
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE970.00
19.90 -2.70 -11.95% 929.40
Previous Close 22.60
Open 27.35
High 27.35
Low 16.75
Vol 18,81,100
Open Interest (OI) 4,81,000
Change in OI -9,100
Bid Price 19.50
Offer Price 20.35
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE980.00
17.00 -2.50 -12.82% 932.30
Previous Close 19.50
Open 24.55
High 24.60
Low 14.25
Vol 19,33,100
Open Interest (OI) 5,36,900
Change in OI 72,800
Bid Price 16.50
Offer Price 17.00
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE990.00
14.35 -2.20 -13.29% 934.95
Previous Close 16.55
Open 18.70
High 19.30
Low 12.05
Vol 6,07,100
Open Interest (OI) 1,96,300
Change in OI 44,200
Bid Price 11.40
Offer Price 14.35
Bid Quantity 24,700
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE950.00
27.80 -4.80 -14.72% 921.50
Previous Close 32.60
Open 27.80
High 32.20
Low 22.80
Vol 15,13,200
Open Interest (OI) 3,19,800
Change in OI 1,36,500
Bid Price 27.00
Offer Price 30.40
Bid Quantity 1,300
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE1000.00
12.05 -2.25 -15.73% 937.25
Previous Close 14.30
Open 18.95
High 18.95
Low 10.05
Vol 40,46,900
Open Interest (OI) 18,21,300
Change in OI 84,500
Bid Price 12.00
Offer Price 12.20
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE1010.00
10.35 -2.00 -16.19% 938.95
Previous Close 12.35
Open 13.05
High 14.30
Low 8.75
Vol 3,19,800
Open Interest (OI) 1,06,600
Change in OI 19,500
Bid Price 10.05
Offer Price 13.40
Bid Quantity 1,300
Offer Quantity 24,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE940.00
22.35 -4.70 -17.38% 926.95
Previous Close 27.05
Open 23.05
High 26.45
Low 18.20
Vol 10,21,800
Open Interest (OI) 1,91,100
Change in OI 83,200
Bid Price 21.80
Offer Price 25.40
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE930.00
17.95 -4.05 -18.41% 931.35
Previous Close 22.00
Open 20.00
High 21.90
Low 14.30
Vol 7,38,400
Open Interest (OI) 2,00,200
Change in OI 15,600
Bid Price 17.30
Offer Price 20.50
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE850.00
2.65 -0.60 -18.46% 946.65
Previous Close 3.25
Open 3.50
High 3.60
Low 1.50
Vol 4,77,100
Open Interest (OI) 3,64,000
Change in OI 36,400
Bid Price 1.95
Offer Price 2.70
Bid Quantity 13,000
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE730.00
0.65 -0.15 -18.75% 948.65
Previous Close 0.80
Open 0.80
High 0.80
Low 0.50
Vol 5,200
Open Interest (OI) 46,800
Change in OI 0
Bid Price 0.50
Offer Price 1.40
Bid Quantity 3,900
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE1020.00
8.40 -2.10 -20.00% 940.90
Previous Close 10.50
Open 15.00
High 15.00
Low 7.25
Vol 6,66,900
Open Interest (OI) 4,14,700
Change in OI 37,700
Bid Price 8.00
Offer Price 8.50
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE1110.00
2.50 -0.65 -20.63% 946.80
Previous Close 3.15
Open 3.45
High 4.50
Low 1.65
Vol 92,300
Open Interest (OI) 37,700
Change in OI 6,500
Bid Price 1.50
Offer Price 2.30
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE1040.00
6.25 -1.75 -21.88% 943.05
Previous Close 8.00
Open 7.95
High 9.50
Low 5.50
Vol 3,67,900
Open Interest (OI) 1,09,200
Change in OI 32,500
Bid Price 5.20
Offer Price 6.25
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE1030.00
7.20 -2.05 -22.16% 942.10
Previous Close 9.25
Open 7.40
High 10.95
Low 6.30
Vol 2,52,200
Open Interest (OI) 57,200
Change in OI 3,900
Bid Price 4.40
Offer Price 7.55
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE1050.00
5.35 -1.60 -23.02% 943.95
Previous Close 6.95
Open 7.90
High 8.40
Low 4.70
Vol 13,06,500
Open Interest (OI) 5,61,600
Change in OI -5,200
Bid Price 5.30
Offer Price 5.50
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE840.00
2.10 -0.65 -23.64% 947.20
Previous Close 2.75
Open 2.10
High 3.05
Low 1.45
Vol 4,35,500
Open Interest (OI) 2,41,800
Change in OI 1,300
Bid Price 1.10
Offer Price 2.75
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE920.00
13.35 -4.15 -23.71% 935.95
Previous Close 17.50
Open 11.95
High 17.50
Low 10.75
Vol 10,25,700
Open Interest (OI) 3,38,000
Change in OI 6,500
Bid Price 13.35
Offer Price 13.75
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE900.00
8.00 -2.75 -25.58% 941.30
Previous Close 10.75
Open 9.00
High 10.80
Low 6.05
Vol 15,04,100
Open Interest (OI) 7,21,500
Change in OI -36,400
Bid Price 7.00
Offer Price 8.20
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE1100.00
2.60 -0.90 -25.71% 946.70
Previous Close 3.50
Open 4.00
High 4.95
Low 2.00
Vol 4,25,100
Open Interest (OI) 1,09,200
Change in OI 32,500
Bid Price 2.60
Offer Price 2.85
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE910.00
10.15 -3.55 -25.91% 939.15
Previous Close 13.70
Open 10.10
High 13.90
Low 8.10
Vol 4,32,900
Open Interest (OI) 2,26,200
Change in OI -15,600
Bid Price 7.60
Offer Price 13.00
Bid Quantity 1,300
Offer Quantity 24,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE1070.00
3.85 -1.35 -25.96% 945.45
Previous Close 5.20
Open 6.45
High 6.50
Low 3.50
Vol 2,93,800
Open Interest (OI) 2,84,700
Change in OI 27,300
Bid Price 2.80
Offer Price 3.75
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE1060.00
4.55 -1.60 -26.02% 944.75
Previous Close 6.15
Open 7.10
High 7.35
Low 4.15
Vol 4,27,700
Open Interest (OI) 1,00,100
Change in OI -2,600
Bid Price 4.00
Offer Price 4.65
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE880.00
4.65 -1.95 -29.55% 944.65
Previous Close 6.60
Open 6.45
High 7.00
Low 3.25
Vol 5,43,400
Open Interest (OI) 3,36,700
Change in OI 32,500
Bid Price 4.75
Offer Price 4.90
Bid Quantity 11,700
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE860.00
3.05 -1.30 -29.89% 946.25
Previous Close 4.35
Open 3.50
High 4.45
Low 2.15
Vol 2,60,000
Open Interest (OI) 1,72,900
Change in OI -75,400
Bid Price 2.75
Offer Price 4.90
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE890.00
6.05 -2.60 -30.06% 943.25
Previous Close 8.65
Open 7.65
High 8.55
Low 4.60
Vol 4,27,700
Open Interest (OI) 1,76,800
Change in OI -57,200
Bid Price 5.60
Offer Price 6.45
Bid Quantity 3,900
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE870.00
3.60 -1.55 -30.10% 945.70
Previous Close 5.15
Open 10.70
High 10.70
Low 2.35
Vol 5,66,800
Open Interest (OI) 2,21,000
Change in OI -23,400
Bid Price 3.60
Offer Price 4.10
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE1080.00
3.10 -1.45 -31.87% 946.20
Previous Close 4.55
Open 5.05
High 5.70
Low 3.00
Vol 6,73,400
Open Interest (OI) 2,99,000
Change in OI 1,04,000
Bid Price 3.00
Offer Price 3.15
Bid Quantity 3,900
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE760.00
0.75 -0.40 -34.78% 948.55
Previous Close 1.15
Open 0.75
High 0.75
Low 0.75
Vol 5,200
Open Interest (OI) 1,14,400
Change in OI -3,900
Bid Price 0.55
Offer Price 0.80
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE770.00
0.60 -0.40 -40.00% 948.70
Previous Close 1.00
Open 0.85
High 0.90
Low 0.60
Vol 22,100
Open Interest (OI) 76,700
Change in OI -2,600
Bid Price 0.65
Offer Price 1.20
Bid Quantity 3,900
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE720.00
0.45 -0.55 -55.00% 948.85
Previous Close 1.00
Open 1.00
High 1.00
Low 0.45
Vol 15,600
Open Interest (OI) 93,600
Change in OI 6,500
Bid Price 0.45
Offer Price 0.75
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE970.00
38.70 -109.55 -73.90% 910.60
Previous Close 148.25
Open 40.00
High 40.65
Low 38.70
Vol 3,900
Open Interest (OI) 2,600
Change in OI 0
Bid Price 31.25
Offer Price 46.15
Bid Quantity 6,500
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE1120.00
2.00 -6.35 -76.05% 947.30
Previous Close 8.35
Open 2.00
High 2.00
Low 2.00
Vol 1,300
Open Interest (OI) 0
Change in OI 0
Bid Price 0.30
Offer Price 2.25
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
CE1090.00
2.50 -8.35 -76.96% 946.80
Previous Close 10.85
Open 2.50
High 2.50
Low 2.50
Vol 1,300
Open Interest (OI) 0
Change in OI 0
Bid Price 2.50
Offer Price 0.00
Bid Quantity 1,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-04-2021
OPTSTK
PE710.00
0.40 -2.40 -85.71% 948.90
Previous Close 2.80
Open 0.40
High 0.40
Low 0.40
Vol 1,300
Open Interest (OI) 5,200
Change in OI 0
Bid Price 0.25
Offer Price 0.60
Bid Quantity 5,200
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-05-2021
OPTSTK
CE960.00
54.85 33.65 158.73% 894.45
Previous Close 21.20
Open 43.95
High 54.85
Low 43.90
Vol 5,200
Open Interest (OI) 2,600
Change in OI 0
Bid Price 30.50
Offer Price 54.85
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-05-2021
OPTSTK
CE1050.00
22.00 12.55 132.80% 927.30
Previous Close 9.45
Open 12.70
High 22.00
Low 12.70
Vol 5,200
Open Interest (OI) 5,200
Change in OI 0
Bid Price 21.00
Offer Price 24.00
Bid Quantity 1,300
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-05-2021
OPTSTK
CE1080.00
16.45 9.35 131.69% 932.85
Previous Close 7.10
Open 12.50
High 16.45
Low 12.50
Vol 3,900
Open Interest (OI) 2,600
Change in OI 0
Bid Price 7.15
Offer Price 20.00
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-05-2021
OPTSTK
CE890.00
87.25 47.20 117.85% 862.05
Previous Close 40.05
Open 87.05
High 87.25
Low 87.05
Vol 2,600
Open Interest (OI) 13,000
Change in OI 0
Bid Price 47.35
Offer Price 116.85
Bid Quantity 1,300
Offer Quantity 24,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-05-2021
OPTSTK
CE900.00
85.50 27.40 47.16% 863.80
Previous Close 58.10
Open 84.00
High 86.00
Low 82.25
Vol 15,600
Open Interest (OI) 18,200
Change in OI 0
Bid Price 65.00
Offer Price 100.35
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-05-2021
OPTSTK
PE900.00
35.00 7.00 25.00% 914.30
Previous Close 28.00
Open 35.00
High 35.00
Low 35.00
Vol 1,300
Open Interest (OI) 3,900
Change in OI 1,300
Bid Price 18.10
Offer Price 34.00
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-05-2021
OPTSTK
CE950.00
59.85 6.35 11.87% 889.45
Previous Close 53.50
Open 60.00
High 60.15
Low 52.00
Vol 71,500
Open Interest (OI) 36,400
Change in OI 26,000
Bid Price 56.45
Offer Price 60.90
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-05-2021
OPTSTK
PE850.00
16.00 1.65 11.50% 933.30
Previous Close 14.35
Open 12.00
High 16.00
Low 11.75
Vol 28,600
Open Interest (OI) 41,600
Change in OI 20,800
Bid Price 13.00
Offer Price 0.00
Bid Quantity 1,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-05-2021
OPTSTK
CE1000.00
37.65 3.45 10.09% 911.65
Previous Close 34.20
Open 33.00
High 38.35
Low 33.00
Vol 85,800
Open Interest (OI) 54,600
Change in OI 24,700
Bid Price 35.70
Offer Price 37.90
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-05-2021
OPTSTK
CE920.00
33.05 0.00 0.00% 916.25
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 33.10
Offer Price 96.00
Bid Quantity 3,900
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-05-2021
OPTSTK
CE940.00
24.00 0.00 0.00% 925.30
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 0.15
Offer Price 0.00
Bid Quantity 1,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-05-2021
OPTSTK
PE800.00
6.35 -0.90 -12.41% 942.95
Previous Close 7.25
Open 6.45
High 6.50
Low 5.80
Vol 26,000
Open Interest (OI) 59,800
Change in OI 16,900
Bid Price 6.35
Offer Price 12.00
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-05-2021
OPTSTK
PE960.00
45.70 -117.40 -71.98% 903.60
Previous Close 163.10
Open 40.80
High 45.70
Low 40.80
Vol 2,600
Open Interest (OI) 1,300
Change in OI 0
Bid Price 40.35
Offer Price 103.30
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