Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
755.50
Change Change %
-11.60 -1.51%

Updated:22 Oct, 2020, 12:39 PM IST

BSE
756.00
Change Change %
-11.55 -1.50%

Updated:22 Oct, 2020, 12:38 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE950.00
0.60 0.25 71.43% 754.90
Previous Close 0.35
Open 0.55
High 0.60
Low 0.55
Vol 2,600
Open Interest (OI) 67,600
Change in OI -2,600
Bid Price 0.30
Offer Price 0.45
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE960.00
0.90 0.25 38.46% 754.60
Previous Close 0.65
Open 0.90
High 0.90
Low 0.90
Vol 3,900
Open Interest (OI) 52,000
Change in OI 3,900
Bid Price 0.30
Offer Price 0.70
Bid Quantity 7,800
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE660.00
0.60 0.10 20.00% 754.90
Previous Close 0.50
Open 0.55
High 0.60
Low 0.55
Vol 2,600
Open Interest (OI) 20,800
Change in OI 0
Bid Price 0.55
Offer Price 1.45
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE750.00
12.60 1.90 17.76% 742.90
Previous Close 10.70
Open 10.20
High 21.30
Low 10.10
Vol 16,77,000
Open Interest (OI) 3,65,300
Change in OI 41,600
Bid Price 12.55
Offer Price 12.70
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE770.00
23.10 3.15 15.79% 732.40
Previous Close 19.95
Open 19.25
High 35.00
Low 19.25
Vol 1,79,400
Open Interest (OI) 2,65,200
Change in OI -16,900
Bid Price 23.10
Offer Price 23.85
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
8.55 1.05 14.00% 746.95
Previous Close 7.50
Open 8.25
High 15.80
Low 7.05
Vol 10,79,000
Open Interest (OI) 3,56,200
Change in OI 28,600
Bid Price 8.65
Offer Price 8.85
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE760.00
16.80 2.05 13.90% 738.70
Previous Close 14.75
Open 15.45
High 27.45
Low 14.35
Vol 7,65,700
Open Interest (OI) 2,39,200
Change in OI 3,900
Bid Price 17.35
Offer Price 17.65
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE820.00
62.35 5.80 10.26% 693.15
Previous Close 56.55
Open 68.00
High 72.40
Low 62.35
Vol 29,900
Open Interest (OI) 96,200
Change in OI -14,300
Bid Price 60.75
Offer Price 65.05
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE730.00
5.65 0.50 9.71% 749.85
Previous Close 5.15
Open 5.75
High 11.25
Low 4.75
Vol 6,24,000
Open Interest (OI) 1,76,800
Change in OI -13,000
Bid Price 5.80
Offer Price 5.95
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE810.00
53.90 4.40 8.89% 701.60
Previous Close 49.50
Open 55.70
High 59.60
Low 53.90
Vol 6,500
Open Interest (OI) 44,200
Change in OI -2,600
Bid Price 54.75
Offer Price 56.70
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
2.60 0.20 8.33% 752.90
Previous Close 2.40
Open 3.00
High 5.65
Low 2.30
Vol 1,65,100
Open Interest (OI) 1,27,400
Change in OI 24,700
Bid Price 2.65
Offer Price 2.75
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE780.00
27.40 1.75 6.82% 728.10
Previous Close 25.65
Open 25.20
High 40.50
Low 25.20
Vol 97,500
Open Interest (OI) 2,36,600
Change in OI -44,200
Bid Price 29.90
Offer Price 30.65
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE790.00
34.90 2.10 6.40% 720.60
Previous Close 32.80
Open 36.40
High 48.90
Low 34.90
Vol 79,300
Open Interest (OI) 48,100
Change in OI -42,900
Bid Price 37.75
Offer Price 39.65
Bid Quantity 1,300
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE720.00
3.65 0.20 5.80% 751.85
Previous Close 3.45
Open 3.50
High 7.90
Low 3.20
Vol 5,65,500
Open Interest (OI) 2,36,600
Change in OI -24,700
Bid Price 3.85
Offer Price 4.00
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE800.00
42.50 1.75 4.29% 713.00
Previous Close 40.75
Open 46.70
High 59.90
Low 42.50
Vol 66,300
Open Interest (OI) 1,83,300
Change in OI -22,100
Bid Price 45.70
Offer Price 48.00
Bid Quantity 3,900
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE930.00
0.75 0.00 0.00% 754.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 46,800
Change in OI 0
Bid Price 0.45
Offer Price 0.85
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE450.00
0.45 0.00 0.00% 755.05
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 2.70
Bid Quantity 0
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE920.00
112.00 0.00 0.00% 643.50
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 132.80
Offer Price 179.60
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE690.00
1.50 0.00 0.00% 754.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 26,000
Change in OI 0
Bid Price 1.05
Offer Price 5.75
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE540.00
2.20 0.00 0.00% 753.30
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 0.05
Offer Price 2.55
Bid Quantity 6,500
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE940.00
0.40 0.00 0.00% 755.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,45,600
Change in OI 0
Bid Price 0.45
Offer Price 0.80
Bid Quantity 1,300
Offer Quantity 7,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE940.00
126.00 0.00 0.00% 629.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,800
Change in OI 0
Bid Price 150.30
Offer Price 217.15
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE630.00
120.00 0.00 0.00% 635.50
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 113.85
Offer Price 145.15
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE630.00
6.00 0.00 0.00% 749.50
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 0.15
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
PE850.00
81.45 0.00 0.00% 674.05
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 90.95
Offer Price 104.60
Bid Quantity 7,800
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE830.00
65.85 0.00 0.00% 689.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 23,400
Change in OI 0
Bid Price 71.95
Offer Price 75.85
Bid Quantity 1,300
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE840.00
80.00 0.00 0.00% 675.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,300
Change in OI 0
Bid Price 81.65
Offer Price 86.80
Bid Quantity 3,900
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE880.00
81.90 0.00 0.00% 673.60
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 100.30
Offer Price 140.90
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE960.00
143.00 0.00 0.00% 612.50
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 195.00
Offer Price 224.80
Bid Quantity 1,300
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE650.00
0.60 0.00 0.00% 754.90
Previous Close 0.60
Open 0.70
High 0.70
Low 0.60
Vol 3,900
Open Interest (OI) 88,400
Change in OI -1,300
Bid Price 0.30
Offer Price 0.55
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE710.00
81.05 0.00 0.00% 674.45
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 50.20
Offer Price 53.95
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE600.00
145.00 0.00 0.00% 610.50
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 139.40
Offer Price 181.35
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE600.00
0.25 0.00 0.00% 755.25
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 0.15
Offer Price 2.65
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE700.00
63.65 -5.30 -7.69% 691.85
Previous Close 68.95
Open 54.10
High 63.65
Low 54.10
Vol 2,600
Open Interest (OI) 10,400
Change in OI 0
Bid Price 59.10
Offer Price 60.90
Bid Quantity 3,900
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE870.00
1.65 -0.30 -15.38% 753.85
Previous Close 1.95
Open 1.60
High 1.65
Low 1.30
Vol 22,100
Open Interest (OI) 1,59,900
Change in OI -13,000
Bid Price 1.40
Offer Price 1.60
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE700.00
1.80 -0.35 -16.28% 753.70
Previous Close 2.15
Open 2.55
High 4.10
Low 1.60
Vol 5,94,100
Open Interest (OI) 4,47,200
Change in OI -16,900
Bid Price 1.80
Offer Price 1.90
Bid Quantity 6,500
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE830.00
3.35 -0.75 -18.29% 752.15
Previous Close 4.10
Open 3.20
High 3.35
Low 2.60
Vol 2,01,500
Open Interest (OI) 3,18,500
Change in OI -23,400
Bid Price 3.00
Offer Price 3.10
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE740.00
28.45 -6.55 -18.71% 727.05
Previous Close 35.00
Open 25.00
High 28.45
Low 20.00
Vol 44,200
Open Interest (OI) 31,200
Change in OI 3,900
Bid Price 26.50
Offer Price 28.15
Bid Quantity 3,900
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE900.00
1.00 -0.30 -23.08% 754.50
Previous Close 1.30
Open 1.00
High 1.10
Low 0.90
Vol 2,84,700
Open Interest (OI) 10,86,800
Change in OI 46,800
Bid Price 0.95
Offer Price 1.00
Bid Quantity 3,900
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE810.00
5.00 -1.55 -23.66% 750.50
Previous Close 6.55
Open 5.65
High 6.05
Low 3.90
Vol 3,84,800
Open Interest (OI) 2,87,300
Change in OI -24,700
Bid Price 4.60
Offer Price 4.80
Bid Quantity 5,200
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE840.00
2.70 -0.85 -23.94% 752.80
Previous Close 3.55
Open 3.25
High 3.50
Low 2.15
Vol 2,74,300
Open Interest (OI) 7,47,500
Change in OI -36,400
Bid Price 2.45
Offer Price 2.65
Bid Quantity 5,200
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE880.00
1.20 -0.40 -25.00% 754.30
Previous Close 1.60
Open 1.50
High 1.50
Low 1.05
Vol 67,600
Open Interest (OI) 1,79,400
Change in OI 2,600
Bid Price 1.05
Offer Price 1.20
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE750.00
21.55 -7.35 -25.43% 733.95
Previous Close 28.90
Open 25.00
High 25.15
Low 15.50
Vol 7,55,300
Open Interest (OI) 1,91,100
Change in OI 88,400
Bid Price 21.15
Offer Price 21.60
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
3.80 -1.30 -25.49% 751.70
Previous Close 5.10
Open 4.90
High 4.90
Low 3.10
Vol 6,96,800
Open Interest (OI) 10,32,200
Change in OI -9,100
Bid Price 3.55
Offer Price 3.65
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE760.00
16.30 -5.95 -26.74% 739.20
Previous Close 22.25
Open 21.85
High 22.00
Low 11.75
Vol 14,28,700
Open Interest (OI) 3,13,300
Change in OI 1,18,300
Bid Price 16.15
Offer Price 16.40
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE770.00
12.85 -4.75 -26.99% 742.65
Previous Close 17.60
Open 15.40
High 17.50
Low 9.20
Vol 10,12,700
Open Interest (OI) 4,91,400
Change in OI 2,600
Bid Price 12.35
Offer Price 12.55
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE790.00
7.55 -3.05 -28.77% 747.95
Previous Close 10.60
Open 10.10
High 10.35
Low 5.80
Vol 10,30,900
Open Interest (OI) 4,14,700
Change in OI 88,400
Bid Price 7.35
Offer Price 7.50
Bid Quantity 2,600
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE800.00
5.90 -2.45 -29.34% 749.60
Previous Close 8.35
Open 7.75
High 7.90
Low 4.80
Vol 12,98,700
Open Interest (OI) 15,18,400
Change in OI 94,900
Bid Price 5.80
Offer Price 6.00
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE860.00
1.70 -0.75 -30.61% 753.80
Previous Close 2.45
Open 2.45
High 2.90
Low 1.50
Vol 1,39,100
Open Interest (OI) 2,23,600
Change in OI -15,600
Bid Price 1.65
Offer Price 1.75
Bid Quantity 7,800
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE850.00
2.00 -0.90 -31.03% 753.50
Previous Close 2.90
Open 2.85
High 2.85
Low 1.80
Vol 4,08,200
Open Interest (OI) 5,30,400
Change in OI 2,600
Bid Price 2.00
Offer Price 2.05
Bid Quantity 1,300
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE730.00
30.00 -13.55 -31.11% 725.50
Previous Close 43.55
Open 28.50
High 30.00
Low 28.50
Vol 2,600
Open Interest (OI) 5,200
Change in OI 0
Bid Price 33.35
Offer Price 35.20
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE920.00
0.55 -0.25 -31.25% 754.95
Previous Close 0.80
Open 0.55
High 0.55
Low 0.55
Vol 5,200
Open Interest (OI) 1,66,400
Change in OI -1,300
Bid Price 0.50
Offer Price 0.80
Bid Quantity 5,200
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE780.00
9.30 -4.25 -31.37% 746.20
Previous Close 13.55
Open 12.45
High 13.00
Low 7.15
Vol 14,23,500
Open Interest (OI) 6,61,700
Change in OI 78,000
Bid Price 9.35
Offer Price 9.55
Bid Quantity 1,300
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE720.00
37.35 -17.25 -31.59% 718.15
Previous Close 54.60
Open 37.35
High 37.35
Low 37.35
Vol 1,300
Open Interest (OI) 7,800
Change in OI 0
Bid Price 41.70
Offer Price 43.45
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE680.00
1.15 -0.65 -36.11% 754.35
Previous Close 1.80
Open 1.50
High 2.00
Low 1.15
Vol 16,900
Open Interest (OI) 2,26,200
Change in OI -3,900
Bid Price 1.10
Offer Price 1.45
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
1.10 -0.65 -37.14% 754.40
Previous Close 1.75
Open 1.45
High 1.55
Low 1.05
Vol 11,700
Open Interest (OI) 44,200
Change in OI -5,200
Bid Price 1.05
Offer Price 1.20
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
0.65 -0.45 -40.91% 754.85
Previous Close 1.10
Open 0.55
High 1.00
Low 0.55
Vol 13,000
Open Interest (OI) 35,100
Change in OI 0
Bid Price 0.75
Offer Price 0.95
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
PE740.00
34.00 5.90 21.00% 721.50
Previous Close 28.10
Open 35.00
High 35.00
Low 34.00
Vol 2,600
Open Interest (OI) 7,800
Change in OI 1,300
Bid Price 28.85
Offer Price 31.45
Bid Quantity 6,500
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
PE750.00
39.90 6.90 20.91% 715.60
Previous Close 33.00
Open 36.50
High 39.95
Low 36.50
Vol 6,500
Open Interest (OI) 23,400
Change in OI 5,200
Bid Price 32.20
Offer Price 37.60
Bid Quantity 1,300
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
PE730.00
31.45 4.45 16.48% 724.05
Previous Close 27.00
Open 31.45
High 31.45
Low 31.45
Vol 1,300
Open Interest (OI) 1,300
Change in OI 0
Bid Price 24.60
Offer Price 28.15
Bid Quantity 7,800
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
PE720.00
24.35 2.35 10.68% 731.15
Previous Close 22.00
Open 20.00
High 26.00
Low 20.00
Vol 27,300
Open Interest (OI) 29,900
Change in OI 20,800
Bid Price 20.95
Offer Price 24.05
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
PE700.00
14.60 0.60 4.29% 740.90
Previous Close 14.00
Open 15.00
High 17.25
Low 14.25
Vol 33,800
Open Interest (OI) 46,800
Change in OI 27,300
Bid Price 14.65
Offer Price 15.40
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
CE830.00
21.00 0.00 0.00% 734.50
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 15.50
Offer Price 0.00
Bid Quantity 1,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
CE920.00
14.90 0.00 0.00% 740.60
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 1.05
Offer Price 0.00
Bid Quantity 1,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
PE660.00
5.00 0.00 0.00% 750.50
Previous Close 5.00
Open 5.00
High 5.00
Low 5.00
Vol 1,300
Open Interest (OI) 5,200
Change in OI 1,300
Bid Price 5.35
Offer Price 8.85
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
CE900.00
7.00 0.00 0.00% 748.50
Previous Close 7.00
Open 6.90
High 7.00
Low 6.65
Vol 13,000
Open Interest (OI) 16,900
Change in OI 10,400
Bid Price 6.15
Offer Price 7.20
Bid Quantity 5,200
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
CE820.00
22.10 0.00 0.00% 733.40
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 18.50
Offer Price 28.10
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
PE820.00
72.00 0.00 0.00% 683.50
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 46.60
Offer Price 97.05
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
PE760.00
36.05 -0.05 -0.14% 719.45
Previous Close 36.10
Open 36.05
High 36.05
Low 36.05
Vol 1,300
Open Interest (OI) 5,200
Change in OI 0
Bid Price 37.70
Offer Price 49.00
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
CE750.00
42.00 -3.60 -7.89% 713.50
Previous Close 45.60
Open 47.50
High 47.50
Low 42.00
Vol 2,600
Open Interest (OI) 5,200
Change in OI 1,300
Bid Price 41.55
Offer Price 55.15
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
CE780.00
35.00 -3.50 -9.09% 720.50
Previous Close 38.50
Open 35.30
High 35.30
Low 28.70
Vol 10,400
Open Interest (OI) 16,900
Change in OI 5,200
Bid Price 32.40
Offer Price 34.60
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
CE850.00
12.05 -1.95 -13.93% 743.45
Previous Close 14.00
Open 15.00
High 15.00
Low 11.30
Vol 11,700
Open Interest (OI) 39,000
Change in OI 6,500
Bid Price 12.45
Offer Price 14.75
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
CE800.00
26.25 -5.15 -16.40% 729.25
Previous Close 31.40
Open 27.05
High 27.05
Low 22.05
Vol 75,400
Open Interest (OI) 65,000
Change in OI 42,900
Bid Price 25.50
Offer Price 26.00
Bid Quantity 3,900
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
PE790.00
65.00 -15.20 -18.95% 690.50
Previous Close 80.20
Open 65.00
High 65.00
Low 65.00
Vol 1,300
Open Interest (OI) 0
Change in OI 0
Bid Price 53.00
Offer Price 67.90
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
CE840.00
15.00 -8.95 -37.37% 740.50
Previous Close 23.95
Open 15.00
High 15.00
Low 15.00
Vol 3,900
Open Interest (OI) 3,900
Change in OI 0
Bid Price 13.65
Offer Price 16.50
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
CE760.00
39.00 -28.65 -42.35% 716.50
Previous Close 67.65
Open 41.80
High 42.10
Low 34.40
Vol 19,500
Open Interest (OI) 16,900
Change in OI 0
Bid Price 39.50
Offer Price 42.65
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
PE650.00
4.00 -16.20 -80.20% 751.50
Previous Close 20.20
Open 4.00
High 4.00
Low 4.00
Vol 1,300
Open Interest (OI) 1,300
Change in OI 0
Bid Price 4.00
Offer Price 7.50
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