Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
639.35
Change Change %
22.75 3.69%

Updated:22 May, 2020, 15:59 PM IST

BSE
639.00
Change Change %
22.55 3.66%

Updated:22 May, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
28-05-2020
OPTSTK
PE550.00
0.35 0.05 16.67% 639.00
Previous Close 0.30
Open 1.25
High 1.25
Low 0.20
Vol 51,750
Open Interest (OI) 1,57,550
Change in OI 0
Bid Price 0.25
Offer Price 0.40
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
28-05-2020
OPTSTK
PE450.00
0.10 0.00 0.00% 639.25
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 1,150
Open Interest (OI) 36,800
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 3,450
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
28-05-2020
OPTSTK
PE690.00
100.00 0.00 0.00% 539.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,850
Change in OI 0
Bid Price 43.85
Offer Price 63.65
Bid Quantity 3,450
Offer Quantity 3,450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
28-05-2020
OPTSTK
PE660.00
44.60 0.00 0.00% 594.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,300
Change in OI 0
Bid Price 24.35
Offer Price 28.55
Bid Quantity 9,200
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
28-05-2020
OPTSTK
CE540.00
64.55 0.00 0.00% 574.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,300
Change in OI 0
Bid Price 87.25
Offer Price 103.85
Bid Quantity 16,100
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
28-05-2020
OPTSTK
PE540.00
0.35 0.00 0.00% 639.00
Previous Close 0.35
Open 0.25
High 0.40
Low 0.20
Vol 35,650
Open Interest (OI) 87,400
Change in OI 0
Bid Price 0.30
Offer Price 0.45
Bid Quantity 4,600
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
28-05-2020
OPTSTK
PE490.00
0.20 0.00 0.00% 639.15
Previous Close 0.20
Open 0.20
High 0.20
Low 0.20
Vol 1,150
Open Interest (OI) 6,900
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
28-05-2020
OPTSTK
PE280.00
0.05 0.00 0.00% 639.30
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 3.00
Bid Quantity 0
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
28-05-2020
OPTSTK
CE570.00
66.50 0.00 0.00% 572.85
Previous Close 66.50
Open 43.00
High 66.50
Low 43.00
Vol 9,200
Open Interest (OI) 58,650
Change in OI 0
Bid Price 65.65
Offer Price 67.95
Bid Quantity 6,900
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
28-05-2020
OPTSTK
PE470.00
0.95 0.00 0.00% 638.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,750
Change in OI 0
Bid Price 0.05
Offer Price 0.25
Bid Quantity 4,600
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
28-05-2020
OPTSTK
CE520.00
96.00 0.00 0.00% 543.35
Previous Close 96.00
Open 97.10
High 97.10
Low 92.55
Vol 5,750
Open Interest (OI) 2,300
Change in OI 0
Bid Price 102.45
Offer Price 129.45
Bid Quantity 26,450
Offer Quantity 26,450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
28-05-2020
OPTSTK
CE560.00
70.00 0.00 0.00% 569.35
Previous Close 70.00
Open 57.90
High 70.00
Low 52.20
Vol 4,600
Open Interest (OI) 13,800
Change in OI 0
Bid Price 73.45
Offer Price 77.80
Bid Quantity 14,950
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
28-05-2020
OPTSTK
PE560.00
0.60 0.00 0.00% 638.75
Previous Close 0.60
Open 1.40
High 1.50
Low 0.60
Vol 55,200
Open Interest (OI) 1,85,150
Change in OI 0
Bid Price 0.50
Offer Price 0.70
Bid Quantity 3,450
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
28-05-2020
OPTSTK
PE360.00
2.95 0.00 0.00% 636.40
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 0.05
Offer Price 0.95
Bid Quantity 5,750
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
28-05-2020
OPTSTK
CE500.00
113.00 0.00 0.00% 526.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,450
Change in OI 0
Bid Price 126.25
Offer Price 149.40
Bid Quantity 26,450
Offer Quantity 26,450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
28-05-2020
OPTSTK
PE500.00
0.30 0.00 0.00% 639.05
Previous Close 0.30
Open 0.30
High 0.30
Low 0.10
Vol 43,700
Open Interest (OI) 1,65,600
Change in OI 0
Bid Price 0.25
Offer Price 0.40
Bid Quantity 4,600
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
28-05-2020
OPTSTK
PE420.00
2.00 0.00 0.00% 637.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,300
Change in OI 0
Bid Price 0.05
Offer Price 0.50
Bid Quantity 4,600
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
28-05-2020
OPTSTK
PE650.00
21.05 0.00 0.00% 618.30
Previous Close 21.05
Open 21.05
High 21.05
Low 21.05
Vol 1,150
Open Interest (OI) 9,200
Change in OI 0
Bid Price 18.75
Offer Price 20.95
Bid Quantity 4,600
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
28-05-2020
OPTSTK
PE530.00
0.25 0.00 0.00% 639.10
Previous Close 0.25
Open 0.50
High 0.80
Low 0.25
Vol 9,200
Open Interest (OI) 43,700
Change in OI 0
Bid Price 0.40
Offer Price 0.75
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
28-05-2020
OPTSTK
PE480.00
0.15 0.00 0.00% 639.20
Previous Close 0.15
Open 0.20
High 0.20
Low 0.15
Vol 3,450
Open Interest (OI) 18,400
Change in OI 0
Bid Price 0.20
Offer Price 0.95
Bid Quantity 2,300
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
28-05-2020
OPTSTK
CE550.00
78.00 0.00 0.00% 561.35
Previous Close 78.00
Open 62.15
High 78.00
Low 62.15
Vol 2,300
Open Interest (OI) 12,650
Change in OI 0
Bid Price 82.60
Offer Price 92.20
Bid Quantity 6,900
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
28-05-2020
OPTSTK
PE700.00
110.00 0.00 0.00% 529.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,250
Change in OI 0
Bid Price 53.85
Offer Price 72.85
Bid Quantity 3,450
Offer Quantity 3,450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
28-05-2020
OPTSTK
CE510.00
112.00 0.00 0.00% 527.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,300
Change in OI 0
Bid Price 109.80
Offer Price 145.75
Bid Quantity 26,450
Offer Quantity 26,450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
28-05-2020
OPTSTK
PE510.00
3.00 0.00 0.00% 636.35
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 0.05
Offer Price 0.80
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
28-05-2020
OPTSTK
PE350.00
2.50 0.00 0.00% 636.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,450
Change in OI 0
Bid Price 0.10
Offer Price 0.95
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
28-05-2020
OPTSTK
CE580.00
56.20 -0.05 -0.09% 583.15
Previous Close 56.25
Open 37.75
High 56.25
Low 35.15
Vol 10,350
Open Interest (OI) 75,900
Change in OI 0
Bid Price 56.00
Offer Price 57.15
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
28-05-2020
OPTSTK
CE590.00
47.25 -0.30 -0.63% 592.10
Previous Close 47.55
Open 27.30
High 47.85
Low 27.30
Vol 18,400
Open Interest (OI) 31,050
Change in OI 0
Bid Price 45.20
Offer Price 47.70
Bid Quantity 11,500
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
28-05-2020
OPTSTK
CE600.00
37.10 -0.75 -1.98% 602.25
Previous Close 37.85
Open 21.50
High 39.95
Low 17.20
Vol 4,09,400
Open Interest (OI) 2,26,550
Change in OI 0
Bid Price 36.70
Offer Price 37.35
Bid Quantity 1,150
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
28-05-2020
OPTSTK
CE620.00
20.35 -1.05 -4.91% 619.00
Previous Close 21.40
Open 11.40
High 22.90
Low 8.45
Vol 34,07,450
Open Interest (OI) 2,49,550
Change in OI 0
Bid Price 20.00
Offer Price 20.35
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
28-05-2020
OPTSTK
CE610.00
28.00 -1.50 -5.08% 611.35
Previous Close 29.50
Open 15.45
High 30.80
Low 12.20
Vol 3,79,500
Open Interest (OI) 1,06,950
Change in OI 0
Bid Price 28.10
Offer Price 29.60
Bid Quantity 1,150
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
28-05-2020
OPTSTK
PE610.00
2.80 -0.15 -5.08% 636.55
Previous Close 2.95
Open 11.45
High 11.90
Low 2.35
Vol 6,70,450
Open Interest (OI) 1,25,350
Change in OI 0
Bid Price 2.25
Offer Price 3.00
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
28-05-2020
OPTSTK
CE690.00
1.50 -0.10 -6.25% 637.85
Previous Close 1.60
Open 0.70
High 2.40
Low 0.70
Vol 54,050
Open Interest (OI) 63,250
Change in OI 0
Bid Price 1.25
Offer Price 2.10
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
28-05-2020
OPTSTK
CE630.00
14.25 -1.20 -7.77% 625.10
Previous Close 15.45
Open 7.70
High 16.50
Low 5.75
Vol 25,79,450
Open Interest (OI) 2,71,400
Change in OI 0
Bid Price 13.80
Offer Price 14.50
Bid Quantity 2,300
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
28-05-2020
OPTSTK
PE630.00
8.00 -0.75 -8.57% 631.35
Previous Close 8.75
Open 20.25
High 23.35
Low 7.85
Vol 3,81,800
Open Interest (OI) 1,10,400
Change in OI 0
Bid Price 8.00
Offer Price 8.30
Bid Quantity 8,050
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
28-05-2020
OPTSTK
PE640.00
13.00 -1.25 -8.77% 626.35
Previous Close 14.25
Open 29.70
High 29.85
Low 12.75
Vol 1,74,800
Open Interest (OI) 75,900
Change in OI 0
Bid Price 12.90
Offer Price 14.00
Bid Quantity 1,150
Offer Quantity 3,450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
28-05-2020
OPTSTK
CE710.00
1.00 -0.10 -9.09% 638.35
Previous Close 1.10
Open 0.15
High 1.15
Low 0.15
Vol 4,600
Open Interest (OI) 3,450
Change in OI 0
Bid Price 0.60
Offer Price 1.20
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
28-05-2020
OPTSTK
CE640.00
10.00 -1.15 -10.31% 629.35
Previous Close 11.15
Open 4.90
High 12.20
Low 3.70
Vol 33,68,350
Open Interest (OI) 6,56,650
Change in OI 0
Bid Price 10.00
Offer Price 10.15
Bid Quantity 13,800
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
28-05-2020
OPTSTK
PE620.00
4.25 -0.55 -11.46% 635.10
Previous Close 4.80
Open 16.00
High 18.20
Low 4.25
Vol 13,90,350
Open Interest (OI) 2,43,800
Change in OI 0
Bid Price 4.20
Offer Price 4.45
Bid Quantity 2,300
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
28-05-2020
OPTSTK
CE650.00
6.70 -0.90 -11.84% 632.65
Previous Close 7.60
Open 2.80
High 8.25
Low 2.45
Vol 20,91,850
Open Interest (OI) 4,33,550
Change in OI 0
Bid Price 6.70
Offer Price 6.75
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
28-05-2020
OPTSTK
PE580.00
0.65 -0.10 -13.33% 638.70
Previous Close 0.75
Open 3.10
High 3.30
Low 0.65
Vol 2,53,000
Open Interest (OI) 1,55,250
Change in OI 0
Bid Price 0.60
Offer Price 1.00
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
28-05-2020
OPTSTK
CE660.00
4.00 -0.65 -13.98% 635.35
Previous Close 4.65
Open 2.20
High 5.30
Low 1.35
Vol 10,51,100
Open Interest (OI) 3,47,300
Change in OI 0
Bid Price 3.90
Offer Price 4.10
Bid Quantity 1,150
Offer Quantity 3,450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
28-05-2020
OPTSTK
PE570.00
0.50 -0.10 -16.67% 638.85
Previous Close 0.60
Open 2.00
High 2.00
Low 0.50
Vol 1,05,800
Open Interest (OI) 1,13,850
Change in OI 0
Bid Price 0.50
Offer Price 0.70
Bid Quantity 3,450
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
28-05-2020
OPTSTK
PE590.00
1.00 -0.25 -20.00% 638.35
Previous Close 1.25
Open 4.85
High 5.00
Low 1.00
Vol 4,46,200
Open Interest (OI) 1,55,250
Change in OI 0
Bid Price 0.75
Offer Price 1.15
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
28-05-2020
OPTSTK
CE680.00
1.75 -0.45 -20.45% 637.60
Previous Close 2.20
Open 0.80
High 2.55
Low 0.80
Vol 2,09,300
Open Interest (OI) 93,150
Change in OI 0
Bid Price 1.20
Offer Price 2.05
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
28-05-2020
OPTSTK
PE520.00
0.15 -0.05 -25.00% 639.20
Previous Close 0.20
Open 0.20
High 0.30
Low 0.15
Vol 21,850
Open Interest (OI) 86,250
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 2,300
Offer Quantity 3,450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
28-05-2020
OPTSTK
PE600.00
1.35 -0.45 -25.00% 638.00
Previous Close 1.80
Open 6.40
High 7.95
Low 1.35
Vol 10,82,150
Open Interest (OI) 3,10,500
Change in OI 0
Bid Price 1.30
Offer Price 1.45
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
28-05-2020
OPTSTK
CE700.00
1.00 -0.35 -25.93% 638.35
Previous Close 1.35
Open 1.50
High 1.60
Low 0.60
Vol 2,94,400
Open Interest (OI) 4,28,950
Change in OI 0
Bid Price 1.00
Offer Price 1.25
Bid Quantity 1,150
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
28-05-2020
OPTSTK
CE670.00
2.05 -1.05 -33.87% 637.30
Previous Close 3.10
Open 1.00
High 3.55
Low 1.00
Vol 2,81,750
Open Interest (OI) 88,550
Change in OI 0
Bid Price 2.05
Offer Price 2.70
Bid Quantity 1,150
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
CE710.00
10.45 0.55 5.56% 628.90
Previous Close 9.90
Open 7.95
High 10.55
Low 6.50
Vol 29,900
Open Interest (OI) 28,750
Change in OI 0
Bid Price 9.10
Offer Price 10.45
Bid Quantity 1,150
Offer Quantity 14,950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
CE640.00
31.55 0.15 0.48% 607.80
Previous Close 31.40
Open 22.00
High 32.45
Low 22.00
Vol 82,800
Open Interest (OI) 65,550
Change in OI 0
Bid Price 29.75
Offer Price 31.55
Bid Quantity 1,150
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
CE680.00
16.10 0.05 0.31% 623.25
Previous Close 16.05
Open 16.00
High 16.10
Low 16.00
Vol 5,750
Open Interest (OI) 3,450
Change in OI 0
Bid Price 15.00
Offer Price 16.55
Bid Quantity 6,900
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
PE600.00
16.00 0.05 0.31% 623.35
Previous Close 15.95
Open 24.50
High 26.20
Low 15.20
Vol 1,16,150
Open Interest (OI) 58,650
Change in OI 0
Bid Price 15.60
Offer Price 17.00
Bid Quantity 3,450
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
CE660.00
23.45 0.05 0.21% 615.90
Previous Close 23.40
Open 16.00
High 23.90
Low 15.90
Vol 96,600
Open Interest (OI) 86,250
Change in OI 0
Bid Price 22.50
Offer Price 23.40
Bid Quantity 1,150
Offer Quantity 8,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
CE520.00
99.00 0.00 0.00% 540.35
Previous Close 99.00
Open 99.00
High 99.00
Low 99.00
Vol 1,150
Open Interest (OI) 1,150
Change in OI 0
Bid Price 102.85
Offer Price 124.95
Bid Quantity 26,450
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
CE690.00
12.00 0.00 0.00% 627.35
Previous Close 12.00
Open 10.40
High 12.00
Low 10.40
Vol 10,350
Open Interest (OI) 23,000
Change in OI 0
Bid Price 12.40
Offer Price 14.30
Bid Quantity 6,900
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
PE540.00
4.00 0.00 0.00% 635.35
Previous Close 4.00
Open 6.50
High 7.80
Low 4.00
Vol 6,900
Open Interest (OI) 14,950
Change in OI 0
Bid Price 3.50
Offer Price 5.30
Bid Quantity 1,150
Offer Quantity 16,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
CE670.00
19.75 0.00 0.00% 619.60
Previous Close 19.75
Open 20.30
High 20.40
Low 19.75
Vol 4,600
Open Interest (OI) 3,450
Change in OI 0
Bid Price 18.00
Offer Price 20.05
Bid Quantity 4,600
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
PE560.00
22.00 0.00 0.00% 617.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,300
Change in OI 0
Bid Price 5.60
Offer Price 10.25
Bid Quantity 4,600
Offer Quantity 18,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
PE590.00
20.65 0.00 0.00% 618.70
Previous Close 20.65
Open 20.65
High 20.65
Low 20.65
Vol 2,300
Open Interest (OI) 2,300
Change in OI 0
Bid Price 11.00
Offer Price 16.30
Bid Quantity 11,500
Offer Quantity 18,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
CE580.00
65.00 0.00 0.00% 574.35
Previous Close 65.00
Open 65.00
High 65.00
Low 65.00
Vol 1,150
Open Interest (OI) 4,600
Change in OI 0
Bid Price 63.30
Offer Price 69.20
Bid Quantity 27,600
Offer Quantity 13,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
CE610.00
46.95 0.00 0.00% 592.40
Previous Close 46.95
Open 40.90
High 46.95
Low 40.90
Vol 3,450
Open Interest (OI) 4,600
Change in OI 0
Bid Price 44.55
Offer Price 48.60
Bid Quantity 18,400
Offer Quantity 13,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
PE610.00
28.00 0.00 0.00% 611.35
Previous Close 28.00
Open 28.00
High 28.00
Low 28.00
Vol 5,750
Open Interest (OI) 10,350
Change in OI 0
Bid Price 17.00
Offer Price 22.25
Bid Quantity 6,900
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
PE400.00
1.05 0.00 0.00% 638.30
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 0.15
Offer Price 1.90
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
PE630.00
26.40 0.00 0.00% 612.95
Previous Close 26.40
Open 26.00
High 30.00
Low 26.00
Vol 3,450
Open Interest (OI) 2,300
Change in OI 0
Bid Price 25.80
Offer Price 29.35
Bid Quantity 18,400
Offer Quantity 13,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
PE570.00
16.00 0.00 0.00% 623.35
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 6.60
Offer Price 12.85
Bid Quantity 18,400
Offer Quantity 18,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
CE500.00
98.45 0.00 0.00% 540.90
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 134.85
Offer Price 143.30
Bid Quantity 18,400
Offer Quantity 18,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
PE620.00
22.60 0.00 0.00% 616.75
Previous Close 22.60
Open 27.05
High 27.05
Low 22.60
Vol 16,100
Open Interest (OI) 11,500
Change in OI 0
Bid Price 22.10
Offer Price 24.50
Bid Quantity 16,100
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
PE650.00
45.00 0.00 0.00% 594.35
Previous Close 45.00
Open 46.50
High 46.50
Low 45.00
Vol 2,300
Open Interest (OI) 2,300
Change in OI 0
Bid Price 35.40
Offer Price 40.20
Bid Quantity 6,900
Offer Quantity 18,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
PE480.00
1.00 0.00 0.00% 638.35
Previous Close 1.00
Open 2.00
High 2.00
Low 1.00
Vol 9,200
Open Interest (OI) 13,800
Change in OI 0
Bid Price 1.05
Offer Price 1.35
Bid Quantity 1,150
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
PE510.00
7.55 0.00 0.00% 631.80
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 0.75
Offer Price 3.00
Bid Quantity 2,300
Offer Quantity 18,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
CE600.00
54.00 -0.05 -0.09% 585.35
Previous Close 54.05
Open 38.00
High 55.00
Low 38.00
Vol 21,850
Open Interest (OI) 21,850
Change in OI 0
Bid Price 51.15
Offer Price 54.20
Bid Quantity 27,600
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
PE640.00
32.00 -0.05 -0.16% 607.35
Previous Close 32.05
Open 32.75
High 32.75
Low 31.05
Vol 8,050
Open Interest (OI) 6,900
Change in OI 0
Bid Price 31.45
Offer Price 34.30
Bid Quantity 18,400
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
CE650.00
26.75 -0.25 -0.93% 612.60
Previous Close 27.00
Open 19.50
High 28.05
Low 19.00
Vol 1,36,850
Open Interest (OI) 94,300
Change in OI 0
Bid Price 26.10
Offer Price 26.80
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
CE630.00
35.00 -0.65 -1.82% 604.35
Previous Close 35.65
Open 24.00
High 37.20
Low 24.00
Vol 54,050
Open Interest (OI) 47,150
Change in OI 0
Bid Price 34.60
Offer Price 36.80
Bid Quantity 3,450
Offer Quantity 3,450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
PE580.00
10.00 -0.20 -1.96% 629.35
Previous Close 10.20
Open 13.00
High 13.00
Low 10.00
Vol 27,600
Open Interest (OI) 21,850
Change in OI 0
Bid Price 9.50
Offer Price 10.95
Bid Quantity 4,600
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
CE620.00
40.00 -1.90 -4.53% 599.35
Previous Close 41.90
Open 30.00
High 42.50
Low 29.00
Vol 3,64,550
Open Interest (OI) 2,42,650
Change in OI 0
Bid Price 39.70
Offer Price 41.50
Bid Quantity 14,950
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
CE700.00
11.00 -0.70 -5.98% 628.35
Previous Close 11.70
Open 7.00
High 12.20
Low 7.00
Vol 1,84,000
Open Interest (OI) 1,23,050
Change in OI 0
Bid Price 10.80
Offer Price 11.00
Bid Quantity 1,150
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-06-2020
OPTSTK
PE550.00
4.50 -0.40 -8.16% 634.85
Previous Close 4.90
Open 9.05
High 9.05
Low 4.50
Vol 47,150
Open Interest (OI) 52,900
Change in OI 0
Bid Price 4.25
Offer Price 4.75
Bid Quantity 12,650
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