Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
424.90
Change Change %
2.05 0.48%

Updated:01 Apr, 2020, 09:07 AM IST

BSE
423.45
Change Change %
0.45 0.11%

Updated:01 Apr, 2020, 09:17 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
PE380.00
14.00 0.55 4.09% 410.90
Previous Close 13.45
Open 14.00
High 14.20
Low 11.75
Vol 55,200
Open Interest (OI) 75,900
Change in OI 0
Bid Price 13.50
Offer Price 14.25
Bid Quantity 2,300
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
PE370.00
11.50 0.25 2.22% 413.40
Previous Close 11.25
Open 10.30
High 11.50
Low 10.30
Vol 4,600
Open Interest (OI) 32,200
Change in OI 0
Bid Price 11.05
Offer Price 11.55
Bid Quantity 3,450
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
CE500.00
5.60 0.10 1.82% 419.30
Previous Close 5.50
Open 10.00
High 10.60
Low 5.00
Vol 3,22,000
Open Interest (OI) 2,58,750
Change in OI 0
Bid Price 5.50
Offer Price 5.75
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
CE440.00
21.20 0.35 1.68% 403.70
Previous Close 20.85
Open 28.05
High 30.10
Low 20.30
Vol 5,08,300
Open Interest (OI) 2,53,000
Change in OI 0
Bid Price 20.50
Offer Price 21.25
Bid Quantity 1,150
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
PE360.00
9.30 0.10 1.09% 415.60
Previous Close 9.20
Open 5.50
High 9.30
Low 5.50
Vol 24,150
Open Interest (OI) 39,100
Change in OI 0
Bid Price 8.10
Offer Price 9.55
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
PE440.00
36.45 0.10 0.28% 388.45
Previous Close 36.35
Open 31.00
High 37.00
Low 29.25
Vol 46,000
Open Interest (OI) 24,150
Change in OI 0
Bid Price 35.35
Offer Price 36.80
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
30.95 0.05 0.16% 393.95
Previous Close 30.90
Open 27.30
High 31.75
Low 25.10
Vol 90,850
Open Interest (OI) 19,550
Change in OI 0
Bid Price 29.95
Offer Price 31.95
Bid Quantity 3,450
Offer Quantity 3,450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
PE450.00
63.25 0.00 0.00% 361.65
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 35.60
Offer Price 47.25
Bid Quantity 6,900
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
PE460.00
44.00 0.00 0.00% 380.90
Previous Close 44.00
Open 44.00
High 44.00
Low 44.00
Vol 1,150
Open Interest (OI) 3,450
Change in OI 0
Bid Price 45.40
Offer Price 55.00
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
CE410.00
38.00 0.00 0.00% 386.90
Previous Close 38.00
Open 48.25
High 48.25
Low 37.00
Vol 9,200
Open Interest (OI) 9,200
Change in OI 0
Bid Price 32.50
Offer Price 44.35
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
7.90 0.00 0.00% 417.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,900
Change in OI 0
Bid Price 2.55
Offer Price 6.85
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
PE520.00
129.00 0.00 0.00% 295.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,050
Change in OI 0
Bid Price 91.25
Offer Price 104.05
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
CE540.00
4.60 0.00 0.00% 420.30
Previous Close 4.60
Open 4.60
High 4.60
Low 4.60
Vol 2,300
Open Interest (OI) 1,150
Change in OI 0
Bid Price 1.70
Offer Price 4.45
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
CE390.00
60.15 0.00 0.00% 364.75
Previous Close 60.15
Open 60.10
High 60.15
Low 60.10
Vol 2,300
Open Interest (OI) 2,300
Change in OI 0
Bid Price 43.65
Offer Price 57.20
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
PE390.00
15.95 0.00 0.00% 408.95
Previous Close 15.95
Open 14.65
High 15.95
Low 13.50
Vol 21,850
Open Interest (OI) 13,800
Change in OI 0
Bid Price 12.00
Offer Price 17.15
Bid Quantity 1,150
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% 359.90
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 54.10
Offer Price 65.70
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
CE400.00
43.20 0.00 0.00% 381.70
Previous Close 43.20
Open 55.00
High 55.00
Low 43.20
Vol 35,650
Open Interest (OI) 1,09,250
Change in OI 0
Bid Price 39.65
Offer Price 44.20
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
PE420.00
26.45 0.00 0.00% 398.45
Previous Close 26.45
Open 23.00
High 26.95
Low 20.80
Vol 1,56,400
Open Interest (OI) 44,850
Change in OI 0
Bid Price 26.40
Offer Price 26.45
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
6.50 0.00 0.00% 418.40
Previous Close 6.50
Open 4.00
High 6.50
Low 4.00
Vol 3,450
Open Interest (OI) 4,600
Change in OI 0
Bid Price 2.05
Offer Price 5.80
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
CE600.00
1.60 0.00 0.00% 423.30
Previous Close 1.60
Open 3.30
High 3.30
Low 1.60
Vol 21,850
Open Interest (OI) 18,400
Change in OI 0
Bid Price 1.55
Offer Price 2.25
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
CE510.00
5.15 0.00 0.00% 419.75
Previous Close 5.15
Open 8.50
High 8.50
Low 5.15
Vol 6,900
Open Interest (OI) 26,450
Change in OI 0
Bid Price 2.55
Offer Price 6.90
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
119.00 0.00 0.00% 305.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,150
Change in OI 0
Bid Price 81.30
Offer Price 94.85
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
PE350.00
7.25 0.00 0.00% 417.65
Previous Close 7.25
Open 7.10
High 10.10
Low 7.10
Vol 17,250
Open Interest (OI) 21,850
Change in OI 0
Bid Price 5.55
Offer Price 10.00
Bid Quantity 2,300
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
PE300.00
1.00 0.00 0.00% 423.90
Previous Close 1.00
Open 4.00
High 4.00
Low 1.00
Vol 2,300
Open Interest (OI) 2,300
Change in OI 0
Bid Price 0.50
Offer Price 6.65
Bid Quantity 4,600
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
CE430.00
25.75 -0.10 -0.39% 399.15
Previous Close 25.85
Open 36.00
High 36.00
Low 25.00
Vol 2,65,650
Open Interest (OI) 89,700
Change in OI 0
Bid Price 25.10
Offer Price 25.70
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
PE410.00
22.05 -0.20 -0.90% 402.85
Previous Close 22.25
Open 19.60
High 22.45
Low 18.95
Vol 20,700
Open Interest (OI) 8,050
Change in OI 0
Bid Price 19.00
Offer Price 29.25
Bid Quantity 1,150
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
CE470.00
10.60 -0.10 -0.93% 414.30
Previous Close 10.70
Open 13.40
High 14.95
Low 10.50
Vol 35,650
Open Interest (OI) 17,250
Change in OI 0
Bid Price 10.30
Offer Price 11.40
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
17.00 -0.20 -1.16% 407.90
Previous Close 17.20
Open 26.00
High 26.00
Low 16.55
Vol 5,91,100
Open Interest (OI) 3,23,150
Change in OI 0
Bid Price 17.10
Offer Price 17.45
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
31.00 -0.50 -1.59% 393.90
Previous Close 31.50
Open 38.50
High 41.45
Low 30.40
Vol 1,49,500
Open Interest (OI) 70,150
Change in OI 0
Bid Price 31.00
Offer Price 32.10
Bid Quantity 1,150
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
CE480.00
8.10 -0.15 -1.82% 416.80
Previous Close 8.25
Open 10.45
High 11.50
Low 8.00
Vol 40,250
Open Interest (OI) 21,850
Change in OI 0
Bid Price 6.05
Offer Price 9.95
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
13.55 -0.30 -2.17% 411.35
Previous Close 13.85
Open 23.00
High 25.00
Low 13.30
Vol 1,85,150
Open Interest (OI) 55,200
Change in OI 0
Bid Price 13.25
Offer Price 16.00
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
CE490.00
4.55 -0.45 -9.00% 420.35
Previous Close 5.00
Open 10.65
High 11.30
Low 4.55
Vol 11,500
Open Interest (OI) 13,800
Change in OI 0
Bid Price 5.05
Offer Price 11.20
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
PE400.00
15.15 -3.55 -18.98% 409.75
Previous Close 18.70
Open 16.95
High 19.50
Low 15.15
Vol 2,25,400
Open Interest (OI) 1,06,950
Change in OI 0
Bid Price 16.00
Offer Price 18.95
Bid Quantity 1,150
Offer Quantity 3,450

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