Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
733.45
Change Change %
-33.95 -4.42%

Updated:24 Sep, 2020, 15:59 PM IST

BSE
732.80
Change Change %
-34.10 -4.45%

Updated:24 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
PE750.00
15.00 13.35 809.09% 718.45
Previous Close 1.65
Open 1.70
High 19.50
Low 1.00
Vol 5,16,100
Open Interest (OI) 49,400
Change in OI -1,59,900
Bid Price 10.00
Offer Price 24.05
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
PE760.00
27.10 23.70 697.06% 706.35
Previous Close 3.40
Open 3.90
High 28.00
Low 1.45
Vol 4,48,500
Open Interest (OI) 76,700
Change in OI -1,49,500
Bid Price 0.00
Offer Price 34.20
Bid Quantity 0
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
PE770.00
43.10 35.05 435.40% 690.35
Previous Close 8.05
Open 16.00
High 43.10
Low 7.20
Vol 1,67,700
Open Interest (OI) 91,000
Change in OI -53,300
Bid Price 20.00
Offer Price 36.60
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
PE810.00
100.00 68.00 212.50% 633.45
Previous Close 32.00
Open 53.85
High 100.00
Low 53.85
Vol 5,200
Open Interest (OI) 48,100
Change in OI -1,300
Bid Price 32.65
Offer Price 106.70
Bid Quantity 29,900
Offer Quantity 7,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
PE780.00
41.90 26.70 175.66% 691.55
Previous Close 15.20
Open 21.50
High 47.90
Low 17.15
Vol 1,31,300
Open Interest (OI) 94,900
Change in OI -33,800
Bid Price 25.00
Offer Price 47.95
Bid Quantity 1,300
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
PE790.00
54.45 29.60 119.11% 679.00
Previous Close 24.85
Open 34.35
High 57.85
Low 25.10
Vol 36,400
Open Interest (OI) 89,700
Change in OI -3,900
Bid Price 12.95
Offer Price 60.65
Bid Quantity 1,300
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
PE800.00
66.90 30.90 85.83% 666.55
Previous Close 36.00
Open 45.00
High 67.00
Low 34.95
Vol 66,300
Open Interest (OI) 80,600
Change in OI -28,600
Bid Price 15.05
Offer Price 73.30
Bid Quantity 29,900
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
PE740.00
1.00 0.35 53.85% 732.45
Previous Close 0.65
Open 0.30
High 8.65
Low 0.30
Vol 2,74,300
Open Interest (OI) 84,500
Change in OI -55,900
Bid Price 0.70
Offer Price 7.45
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE630.00
125.00 24.80 24.75% 608.45
Previous Close 100.20
Open 125.00
High 125.00
Low 125.00
Vol 1,300
Open Interest (OI) 3,900
Change in OI 0
Bid Price 51.10
Offer Price 196.30
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
PE820.00
70.00 13.55 24.00% 663.45
Previous Close 56.45
Open 62.45
High 70.00
Low 62.45
Vol 3,900
Open Interest (OI) 20,800
Change in OI 0
Bid Price 26.05
Offer Price 131.75
Bid Quantity 1,300
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
PE920.00
173.00 21.10 13.89% 560.45
Previous Close 151.90
Open 166.00
High 173.00
Low 158.50
Vol 5,200
Open Interest (OI) 2,600
Change in OI -5,200
Bid Price 96.75
Offer Price 240.90
Bid Quantity 29,900
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE410.00
355.00 41.00 13.06% 378.45
Previous Close 314.00
Open 355.00
High 355.00
Low 355.00
Vol 1,300
Open Interest (OI) 9,100
Change in OI 0
Bid Price 0.00
Offer Price 335.00
Bid Quantity 0
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE650.00
111.00 6.00 5.71% 622.45
Previous Close 105.00
Open 111.00
High 111.00
Low 111.00
Vol 1,300
Open Interest (OI) 1,300
Change in OI 0
Bid Price 33.80
Offer Price 116.60
Bid Quantity 29,900
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
PE410.00
0.05 0.00 0.00% 733.40
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 0.00
Offer Price 2.90
Bid Quantity 0
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE690.00
90.00 0.00 0.00% 643.45
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 19.85
Offer Price 111.15
Bid Quantity 6,500
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE660.00
140.00 0.00 0.00% 593.45
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 29.50
Offer Price 150.35
Bid Quantity 6,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE670.00
73.10 0.00 0.00% 660.35
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 25.10
Offer Price 143.55
Bid Quantity 6,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
PE640.00
0.05 0.00 0.00% 733.40
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 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
PE830.00
30.00 0.00 0.00% 703.45
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 58.45
Offer Price 101.60
Bid Quantity 6,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
PE580.00
0.95 0.00 0.00% 732.50
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 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
PE840.00
62.00 0.00 0.00% 671.45
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 64.45
Offer Price 149.70
Bid Quantity 6,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE500.00
280.00 0.00 0.00% 453.45
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 356.40
Bid Quantity 0
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
PE600.00
0.05 0.00 0.00% 733.40
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE620.00
128.00 -7.00 -5.19% 605.45
Previous Close 135.00
Open 128.00
High 128.00
Low 128.00
Vol 1,300
Open Interest (OI) 1,300
Change in OI 0
Bid Price 58.40
Offer Price 212.45
Bid Quantity 1,300
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
PE650.00
0.10 -0.05 -33.33% 733.35
Previous Close 0.15
Open 0.05
High 0.10
Low 0.05
Vol 3,900
Open Interest (OI) 46,800
Change in OI -2,600
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
24-09-2020
OPTSTK
CE680.00
67.00 -36.40 -35.20% 666.45
Previous Close 103.40
Open 67.00
High 67.00
Low 67.00
Vol 1,300
Open Interest (OI) 6,500
Change in OI 0
Bid Price 20.70
Offer Price 127.40
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE700.00
45.00 -27.00 -37.50% 688.45
Previous Close 72.00
Open 57.00
High 57.00
Low 45.00
Vol 3,900
Open Interest (OI) 42,900
Change in OI -1,300
Bid Price 11.95
Offer Price 95.00
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE920.00
0.05 -0.05 -50.00% 733.40
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 15,600
Open Interest (OI) 65,000
Change in OI 3,900
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
24-09-2020
OPTSTK
CE900.00
0.05 -0.05 -50.00% 733.40
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 94,900
Open Interest (OI) 2,09,300
Change in OI -2,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 50,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE850.00
0.05 -0.05 -50.00% 733.40
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 13,000
Open Interest (OI) 2,19,700
Change in OI -11,700
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 41,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE910.00
0.05 -0.05 -50.00% 733.40
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 1,300
Open Interest (OI) 16,900
Change in OI -1,300
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
24-09-2020
OPTSTK
CE710.00
30.70 -34.30 -52.77% 702.75
Previous Close 65.00
Open 30.80
High 30.80
Low 30.70
Vol 3,900
Open Interest (OI) 18,200
Change in OI 0
Bid Price 6.40
Offer Price 78.85
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
PE670.00
0.05 -0.10 -66.67% 733.40
Previous Close 0.15
Open 0.05
High 0.15
Low 0.05
Vol 10,400
Open Interest (OI) 26,000
Change in OI -1,300
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE860.00
0.05 -0.10 -66.67% 733.40
Previous Close 0.15
Open 0.05
High 0.05
Low 0.05
Vol 16,900
Open Interest (OI) 96,200
Change in OI -14,300
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 32,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE870.00
0.05 -0.10 -66.67% 733.40
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 3,900
Open Interest (OI) 49,400
Change in OI -2,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 7,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE720.00
13.85 -34.15 -71.15% 719.60
Previous Close 48.00
Open 31.00
High 37.60
Low 12.25
Vol 15,600
Open Interest (OI) 71,500
Change in OI -2,600
Bid Price 8.45
Offer Price 62.75
Bid Quantity 6,500
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
PE680.00
0.10 -0.25 -71.43% 733.35
Previous Close 0.35
Open 0.15
High 0.20
Low 0.05
Vol 49,400
Open Interest (OI) 81,900
Change in OI -26,000
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
PE720.00
0.10 -0.30 -75.00% 733.35
Previous Close 0.40
Open 0.20
High 0.65
Low 0.05
Vol 72,800
Open Interest (OI) 1,20,900
Change in OI -28,600
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
24-09-2020
OPTSTK
CE840.00
0.05 -0.15 -75.00% 733.40
Previous Close 0.20
Open 0.05
High 0.05
Low 0.05
Vol 10,400
Open Interest (OI) 4,65,400
Change in OI -6,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 92,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE880.00
0.05 -0.15 -75.00% 733.40
Previous Close 0.20
Open 0.05
High 0.05
Low 0.05
Vol 24,700
Open Interest (OI) 46,800
Change in OI -7,800
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
24-09-2020
OPTSTK
PE690.00
0.05 -0.20 -80.00% 733.40
Previous Close 0.25
Open 0.05
High 0.05
Low 0.05
Vol 1,300
Open Interest (OI) 32,500
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
24-09-2020
OPTSTK
PE660.00
0.05 -0.20 -80.00% 733.40
Previous Close 0.25
Open 0.10
High 0.10
Low 0.05
Vol 6,500
Open Interest (OI) 54,600
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
24-09-2020
OPTSTK
PE630.00
0.05 -0.25 -83.33% 733.40
Previous Close 0.30
Open 0.05
High 0.25
Low 0.05
Vol 5,200
Open Interest (OI) 13,000
Change in OI 0
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
PE700.00
0.05 -0.25 -83.33% 733.40
Previous Close 0.30
Open 0.15
High 0.80
Low 0.05
Vol 45,500
Open Interest (OI) 1,36,500
Change in OI -15,600
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
24-09-2020
OPTSTK
CE730.00
5.10 -28.55 -84.84% 728.35
Previous Close 33.65
Open 24.60
High 32.95
Low 4.00
Vol 26,000
Open Interest (OI) 57,200
Change in OI -1,300
Bid Price 2.05
Offer Price 14.00
Bid Quantity 6,500
Offer Quantity 11,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
PE710.00
0.05 -0.30 -85.71% 733.40
Previous Close 0.35
Open 0.05
High 0.30
Low 0.05
Vol 15,600
Open Interest (OI) 42,900
Change in OI 7,800
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
24-09-2020
OPTSTK
CE830.00
0.05 -0.35 -87.50% 733.40
Previous Close 0.40
Open 0.20
High 0.20
Low 0.05
Vol 46,800
Open Interest (OI) 1,05,300
Change in OI -18,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 41,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE890.00
0.05 -0.40 -88.89% 733.40
Previous Close 0.45
Open 0.05
High 0.05
Low 0.05
Vol 2,600
Open Interest (OI) 2,600
Change in OI 0
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
24-09-2020
OPTSTK
PE730.00
0.05 -0.40 -88.89% 733.40
Previous Close 0.45
Open 0.20
High 1.00
Low 0.05
Vol 87,100
Open Interest (OI) 83,200
Change in OI -11,700
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 7,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE820.00
0.05 -0.45 -90.00% 733.40
Previous Close 0.50
Open 0.50
High 0.50
Low 0.05
Vol 2,06,700
Open Interest (OI) 3,17,200
Change in OI -1,67,700
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 35,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
PE500.00
0.05 -0.60 -92.31% 733.40
Previous Close 0.65
Open 0.05
High 0.05
Low 0.05
Vol 1,300
Open Interest (OI) 1,300
Change in OI 0
Bid Price 0.00
Offer Price 1.20
Bid Quantity 0
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE810.00
0.05 -0.65 -92.86% 733.40
Previous Close 0.70
Open 0.10
High 0.25
Low 0.05
Vol 1,15,700
Open Interest (OI) 1,54,700
Change in OI -58,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 44,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE800.00
0.05 -1.00 -95.24% 733.40
Previous Close 1.05
Open 0.20
High 0.45
Low 0.05
Vol 3,84,800
Open Interest (OI) 4,13,400
Change in OI -1,96,300
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,01,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE740.00
1.00 -25.00 -96.15% 732.45
Previous Close 26.00
Open 13.00
High 26.00
Low 0.05
Vol 1,17,000
Open Interest (OI) 83,200
Change in OI -11,700
Bid Price 0.10
Offer Price 1.00
Bid Quantity 1,300
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE790.00
0.05 -1.70 -97.14% 733.40
Previous Close 1.75
Open 1.45
High 1.45
Low 0.05
Vol 2,41,800
Open Interest (OI) 1,98,900
Change in OI -54,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 36,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE770.00
0.10 -5.20 -98.11% 733.35
Previous Close 5.30
Open 4.95
High 4.95
Low 0.05
Vol 4,92,700
Open Interest (OI) 1,65,100
Change in OI -39,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 14,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE780.00
0.05 -2.70 -98.18% 733.40
Previous Close 2.75
Open 0.80
High 1.20
Low 0.05
Vol 4,39,400
Open Interest (OI) 2,69,100
Change in OI -98,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 88,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE750.00
0.20 -17.60 -98.88% 733.25
Previous Close 17.80
Open 9.00
High 14.75
Low 0.05
Vol 3,60,100
Open Interest (OI) 1,10,500
Change in OI -88,400
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE760.00
0.10 -9.80 -98.99% 733.35
Previous Close 9.90
Open 5.50
High 6.95
Low 0.05
Vol 6,46,100
Open Interest (OI) 1,97,600
Change in OI -59,800
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
PE620.00
0.05 -44.65 -99.89% 733.40
Previous Close 44.70
Open 0.05
High 0.05
Low 0.05
Vol 1,300
Open Interest (OI) 1,300
Change in OI 0
Bid Price 0.00
Offer Price 0.85
Bid Quantity 0
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE680.00
17.00 8.55 101.18% 716.45
Previous Close 8.45
Open 9.55
High 19.25
Low 8.95
Vol 1,97,600
Open Interest (OI) 1,11,800
Change in OI 74,100
Bid Price 14.00
Offer Price 0.00
Bid Quantity 1,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE650.00
9.60 4.60 92.00% 723.85
Previous Close 5.00
Open 6.40
High 10.45
Low 6.00
Vol 80,600
Open Interest (OI) 44,200
Change in OI 33,800
Bid Price 3.55
Offer Price 9.60
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE700.00
22.70 10.20 81.60% 710.75
Previous Close 12.50
Open 15.85
High 25.30
Low 13.15
Vol 5,77,200
Open Interest (OI) 1,98,900
Change in OI 55,900
Bid Price 22.90
Offer Price 23.55
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE710.00
28.45 12.45 77.81% 705.00
Previous Close 16.00
Open 21.30
High 28.45
Low 19.60
Vol 44,200
Open Interest (OI) 27,300
Change in OI 16,900
Bid Price 16.60
Offer Price 0.00
Bid Quantity 5,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE720.00
31.30 12.45 66.05% 702.15
Previous Close 18.85
Open 20.75
High 33.95
Low 20.00
Vol 1,22,200
Open Interest (OI) 48,100
Change in OI 16,900
Bid Price 30.25
Offer Price 0.00
Bid Quantity 2,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE730.00
35.70 13.85 63.39% 697.75
Previous Close 21.85
Open 33.65
High 39.65
Low 23.80
Vol 1,92,400
Open Interest (OI) 49,400
Change in OI 22,100
Bid Price 35.15
Offer Price 0.00
Bid Quantity 1,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE770.00
61.45 22.10 56.16% 672.00
Previous Close 39.35
Open 46.05
High 61.45
Low 42.15
Vol 65,000
Open Interest (OI) 57,200
Change in OI 15,600
Bid Price 53.00
Offer Price 60.60
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE750.00
45.80 16.40 55.78% 687.65
Previous Close 29.40
Open 36.75
High 50.25
Low 30.70
Vol 3,52,300
Open Interest (OI) 1,69,000
Change in OI 35,100
Bid Price 41.80
Offer Price 54.15
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
38.90 13.75 54.67% 694.55
Previous Close 25.15
Open 30.75
High 44.60
Low 26.60
Vol 2,31,400
Open Interest (OI) 66,300
Change in OI 35,100
Bid Price 36.15
Offer Price 0.00
Bid Quantity 1,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE780.00
67.40 23.10 52.14% 666.05
Previous Close 44.30
Open 51.00
High 67.40
Low 47.15
Vol 45,500
Open Interest (OI) 55,900
Change in OI 6,500
Bid Price 61.55
Offer Price 67.00
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE760.00
52.40 17.10 48.44% 681.05
Previous Close 35.30
Open 41.35
High 55.95
Low 36.05
Vol 1,40,400
Open Interest (OI) 72,800
Change in OI 23,400
Bid Price 51.30
Offer Price 53.00
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE800.00
83.60 26.80 47.18% 649.85
Previous Close 56.80
Open 66.10
High 83.60
Low 59.20
Vol 57,200
Open Interest (OI) 1,31,300
Change in OI 28,600
Bid Price 78.35
Offer Price 80.20
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE790.00
68.30 19.35 39.53% 665.15
Previous Close 48.95
Open 61.05
High 68.30
Low 52.55
Vol 7,800
Open Interest (OI) 14,300
Change in OI 0
Bid Price 67.00
Offer Price 91.95
Bid Quantity 5,200
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE630.00
120.00 26.55 28.41% 613.45
Previous Close 93.45
Open 120.00
High 120.00
Low 120.00
Vol 1,300
Open Interest (OI) 1,300
Change in OI 0
Bid Price 61.40
Offer Price 177.75
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE600.00
145.00 31.55 27.81% 588.45
Previous Close 113.45
Open 145.00
High 145.00
Low 145.00
Vol 1,300
Open Interest (OI) 1,300
Change in OI 0
Bid Price 83.80
Offer Price 227.70
Bid Quantity 1,300
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE700.00
70.00 13.60 24.11% 663.45
Previous Close 56.40
Open 71.60
High 71.60
Low 70.00
Vol 3,900
Open Interest (OI) 3,900
Change in OI 0
Bid Price 35.00
Offer Price 75.00
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE940.00
189.00 20.60 12.23% 544.45
Previous Close 168.40
Open 181.50
High 189.00
Low 173.25
Vol 5,200
Open Interest (OI) 13,000
Change in OI 5,200
Bid Price 106.05
Offer Price 249.65
Bid Quantity 29,900
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE740.00
42.90 1.95 4.76% 690.55
Previous Close 40.95
Open 46.00
High 46.00
Low 37.80
Vol 53,300
Open Interest (OI) 36,400
Change in OI 0
Bid Price 37.00
Offer Price 45.00
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
5.90 0.00 0.00% 727.55
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 7.80
Offer Price 0.00
Bid Quantity 1,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE810.00
53.20 0.00 0.00% 680.25
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 55.35
Offer Price 0.00
Bid Quantity 11,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE820.00
34.10 0.00 0.00% 699.35
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 86.55
Offer Price 0.00
Bid Quantity 7,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE720.00
82.50 0.00 0.00% 650.95
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 40.00
Offer Price 125.15
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
40.00 0.00 0.00% 693.45
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 53.80
Offer Price 0.00
Bid Quantity 29,900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE710.00
85.00 0.00 0.00% 648.45
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 9.25
Offer Price 135.55
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE730.00
43.00 -1.45 -3.26% 690.45
Previous Close 44.45
Open 43.00
High 43.00
Low 43.00
Vol 1,300
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 51.75
Bid Quantity 0
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE810.00
18.35 -5.80 -24.02% 715.10
Previous Close 24.15
Open 26.20
High 26.20
Low 16.50
Vol 2,48,300
Open Interest (OI) 1,27,400
Change in OI 1,04,000
Bid Price 16.05
Offer Price 20.00
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE790.00
23.40 -7.60 -24.52% 710.05
Previous Close 31.00
Open 29.75
High 31.50
Low 21.00
Vol 1,62,500
Open Interest (OI) 62,400
Change in OI 24,700
Bid Price 22.05
Offer Price 28.45
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE760.00
33.50 -10.90 -24.55% 699.95
Previous Close 44.40
Open 44.00
High 45.85
Low 29.65
Vol 3,05,500
Open Interest (OI) 1,00,100
Change in OI 76,700
Bid Price 33.50
Offer Price 33.95
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
16.05 -5.30 -24.82% 717.40
Previous Close 21.35
Open 20.05
High 22.65
Low 14.20
Vol 2,41,800
Open Interest (OI) 1,28,700
Change in OI 37,700
Bid Price 15.35
Offer Price 16.25
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE780.00
26.70 -9.00 -25.21% 706.75
Previous Close 35.70
Open 33.75
High 36.30
Low 23.75
Vol 4,44,600
Open Interest (OI) 1,66,400
Change in OI 29,900
Bid Price 25.75
Offer Price 27.40
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE940.00
3.10 -1.05 -25.30% 730.35
Previous Close 4.15
Open 3.35
High 4.70
Low 2.80
Vol 46,800
Open Interest (OI) 37,700
Change in OI 7,800
Bid Price 2.55
Offer Price 3.70
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE750.00
37.95 -13.10 -25.66% 695.50
Previous Close 51.05
Open 47.00
High 50.00
Low 33.55
Vol 4,32,900
Open Interest (OI) 1,83,300
Change in OI 1,11,800
Bid Price 37.50
Offer Price 39.40
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE770.00
30.00 -10.50 -25.93% 703.45
Previous Close 40.50
Open 32.10
High 40.85
Low 26.35
Vol 2,34,000
Open Interest (OI) 80,600
Change in OI 27,300
Bid Price 28.80
Offer Price 30.55
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE800.00
21.00 -7.35 -25.93% 712.45
Previous Close 28.35
Open 26.35
High 28.80
Low 18.65
Vol 13,26,000
Open Interest (OI) 6,90,300
Change in OI 2,89,900
Bid Price 20.85
Offer Price 21.30
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE830.00
13.85 -4.85 -25.94% 719.60
Previous Close 18.70
Open 16.70
High 19.60
Low 12.40
Vol 1,20,900
Open Interest (OI) 80,600
Change in OI 20,800
Bid Price 5.95
Offer Price 18.00
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE920.00
170.00 -61.25 -26.49% 563.45
Previous Close 231.25
Open 170.00
High 170.00
Low 170.00
Vol 1,300
Open Interest (OI) 1,300
Change in OI 0
Bid Price 95.60
Offer Price 0.00
Bid Quantity 29,900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE870.00
7.50 -2.95 -28.23% 725.95
Previous Close 10.45
Open 10.45
High 10.45
Low 7.50
Vol 16,900
Open Interest (OI) 24,700
Change in OI 7,800
Bid Price 7.55
Offer Price 17.35
Bid Quantity 1,300
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE860.00
9.25 -3.80 -29.12% 724.20
Previous Close 13.05
Open 13.05
High 13.05
Low 8.35
Vol 39,000
Open Interest (OI) 31,200
Change in OI 14,300
Bid Price 8.35
Offer Price 9.40
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE850.00
10.70 -4.60 -30.07% 722.75
Previous Close 15.30
Open 13.80
High 15.35
Low 9.45
Vol 4,62,800
Open Interest (OI) 2,19,700
Change in OI 32,500
Bid Price 10.20
Offer Price 11.70
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE880.00
6.60 -2.95 -30.89% 726.85
Previous Close 9.55
Open 9.50
High 10.25
Low 6.20
Vol 49,400
Open Interest (OI) 36,400
Change in OI 23,400
Bid Price 6.25
Offer Price 8.80
Bid Quantity 3,900
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE840.00
12.15 -5.85 -32.50% 721.30
Previous Close 18.00
Open 15.65
High 15.65
Low 10.50
Vol 42,900
Open Interest (OI) 31,200
Change in OI 3,900
Bid Price 11.85
Offer Price 14.95
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE910.00
4.90 -2.60 -34.67% 728.55
Previous Close 7.50
Open 5.50
High 5.90
Low 4.60
Vol 5,200
Open Interest (OI) 2,600
Change in OI 1,300
Bid Price 3.95
Offer Price 5.70
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE920.00
3.75 -2.00 -34.78% 729.70
Previous Close 5.75
Open 5.10
High 6.15
Low 3.75
Vol 80,600
Open Interest (OI) 70,200
Change in OI 2,600
Bid Price 3.20
Offer Price 4.45
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE900.00
5.15 -2.80 -35.22% 728.30
Previous Close 7.95
Open 7.40
High 8.25
Low 5.00
Vol 4,38,100
Open Interest (OI) 2,34,000
Change in OI -3,900
Bid Price 5.15
Offer Price 5.30
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE890.00
5.05 -3.35 -39.88% 728.40
Previous Close 8.40
Open 7.45
High 7.45
Low 5.05
Vol 3,900
Open Interest (OI) 2,600
Change in OI 0
Bid Price 0.50
Offer Price 6.75
Bid Quantity 29,900
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE690.00
17.20 -39.85 -69.85% 716.25
Previous Close 57.05
Open 15.50
High 17.20
Low 15.50
Vol 5,200
Open Interest (OI) 2,600
Change in OI 0
Bid Price 17.00
Offer Price 0.00
Bid Quantity 1,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE630.00
6.00 -24.30 -80.20% 727.45
Previous Close 30.30
Open 6.00
High 6.00
Low 6.00
Vol 1,300
Open Interest (OI) 0
Change in OI 0
Bid Price 0.25
Offer Price 0.00
Bid Quantity 6,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE600.00
3.00 -17.65 -85.47% 730.45
Previous Close 20.65
Open 3.00
High 3.00
Low 3.00
Vol 1,300
Open Interest (OI) 0
Change in OI 0
Bid Price 2.30
Offer Price 3.80
Bid Quantity 1,300
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