Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
545.15
Change Change %
-10.45 -1.88%

Updated:17 Jun, 2019, 15:58 PM IST

BSE
544.80
Change Change %
-11.10 -2.00%

Updated:17 Jun, 2019, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-06-2019
OPTSTK
CE 550.00
7.60 0.90 13.43% 537.55
Previous Close 6.70
Open 11.25
High 11.25
Low 6.00
Vol 61,000
Open Interest (OI) 75,000
Change in OI 36,000
Bid Price 6.60
Offer Price 8.35
Bid Quantity 1,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-06-2019
OPTSTK
CE 580.00
0.60 0.05 9.09% 544.55
Previous Close 0.55
Open 1.20
High 1.35
Low 0.45
Vol 1,78,000
Open Interest (OI) 3,81,000
Change in OI -55,000
Bid Price 0.50
Offer Price 0.65
Bid Quantity 5,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-06-2019
OPTSTK
CE 555.00
4.90 0.35 7.69% 540.25
Previous Close 4.55
Open 7.75
High 8.35
Low 4.25
Vol 28,000
Open Interest (OI) 14,000
Change in OI 0
Bid Price 3.90
Offer Price 5.50
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-06-2019
OPTSTK
CE 560.00
3.25 0.10 3.17% 541.90
Previous Close 3.15
Open 7.40
High 7.40
Low 2.75
Vol 1,72,000
Open Interest (OI) 1,57,000
Change in OI 42,000
Bid Price 2.60
Offer Price 3.80
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-06-2019
OPTSTK
PE 560.00
15.00 0.30 2.04% 530.15
Previous Close 14.70
Open 11.50
High 15.95
Low 10.15
Vol 58,000
Open Interest (OI) 76,000
Change in OI -2,000
Bid Price 13.85
Offer Price 16.90
Bid Quantity 1,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-06-2019
OPTSTK
CE 605.00
1.00 0.00 0.00% 544.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 0.00
Offer Price 1.40
Bid Quantity 0
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-06-2019
OPTSTK
PE 535.00
3.55 0.00 0.00% 541.60
Previous Close 3.55
Open 3.10
High 3.70
Low 2.25
Vol 24,000
Open Interest (OI) 34,000
Change in OI 0
Bid Price 2.00
Offer Price 5.05
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-06-2019
OPTSTK
CE 545.00
9.80 0.00 0.00% 535.35
Previous Close 9.80
Open 9.95
High 10.20
Low 9.80
Vol 12,000
Open Interest (OI) 10,000
Change in OI 0
Bid Price 8.20
Offer Price 11.45
Bid Quantity 2,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-06-2019
OPTSTK
CE 595.00
0.90 0.00 0.00% 544.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 0.10
Offer Price 0.95
Bid Quantity 4,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-06-2019
OPTSTK
CE 540.00
11.95 0.00 0.00% 533.20
Previous Close 11.95
Open 11.95
High 11.95
Low 11.95
Vol 1,000
Open Interest (OI) 10,000
Change in OI 0
Bid Price 10.65
Offer Price 12.95
Bid Quantity 9,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-06-2019
OPTSTK
PE 540.00
4.90 0.00 0.00% 540.25
Previous Close 4.90
Open 3.80
High 5.15
Low 3.25
Vol 66,000
Open Interest (OI) 50,000
Change in OI 2,000
Bid Price 4.55
Offer Price 5.40
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-06-2019
OPTSTK
CE 585.00
0.60 0.00 0.00% 544.55
Previous Close 0.60
Open 0.60
High 0.60
Low 0.60
Vol 1,000
Open Interest (OI) 16,000
Change in OI 0
Bid Price 0.20
Offer Price 0.90
Bid Quantity 3,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-06-2019
OPTSTK
PE 585.00
25.75 0.00 0.00% 519.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 35.15
Offer Price 39.75
Bid Quantity 13,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-06-2019
OPTSTK
CE 615.00
2.50 0.00 0.00% 542.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 0.15
Offer Price 2.05
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-06-2019
OPTSTK
CE 570.00
1.35 0.00 0.00% 543.80
Previous Close 1.35
Open 3.00
High 3.20
Low 1.20
Vol 1,33,000
Open Interest (OI) 1,48,000
Change in OI -8,000
Bid Price 1.25
Offer Price 1.35
Bid Quantity 1,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-06-2019
OPTSTK
PE 570.00
19.50 0.00 0.00% 525.65
Previous Close 19.50
Open 17.10
High 19.50
Low 17.10
Vol 3,000
Open Interest (OI) 25,000
Change in OI -2,000
Bid Price 22.00
Offer Price 24.65
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-06-2019
OPTSTK
CE 630.00
1.00 0.00 0.00% 544.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 0.00
Offer Price 1.60
Bid Quantity 0
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-06-2019
OPTSTK
PE 630.00
79.10 0.00 0.00% 466.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,01,000
Change in OI 0
Bid Price 78.65
Offer Price 83.80
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-06-2019
OPTSTK
CE 620.00
1.00 0.00 0.00% 544.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,000
Change in OI 0
Bid Price 0.00
Offer Price 1.00
Bid Quantity 0
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-06-2019
OPTSTK
PE 620.00
58.50 0.00 0.00% 486.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 64.20
Offer Price 85.45
Bid Quantity 25,000
Offer Quantity 25,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-06-2019
OPTSTK
PE 525.00
3.15 0.00 0.00% 542.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 0.70
Offer Price 3.45
Bid Quantity 5,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-06-2019
OPTSTK
PE 575.00
22.55 0.00 0.00% 522.60
Previous Close 22.55
Open 22.55
High 22.55
Low 22.55
Vol 1,000
Open Interest (OI) 5,000
Change in OI -1,000
Bid Price 25.55
Offer Price 29.15
Bid Quantity 13,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-06-2019
OPTSTK
PE 505.00
3.95 0.00 0.00% 541.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 0.40
Offer Price 2.00
Bid Quantity 1,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-06-2019
OPTSTK
CE 565.00
2.10 0.00 0.00% 543.05
Previous Close 2.10
Open 4.65
High 4.65
Low 1.90
Vol 54,000
Open Interest (OI) 22,000
Change in OI -12,000
Bid Price 0.80
Offer Price 2.20
Bid Quantity 8,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-06-2019
OPTSTK
PE 565.00
19.85 0.00 0.00% 525.30
Previous Close 19.85
Open 15.60
High 19.85
Low 14.85
Vol 14,000
Open Interest (OI) 12,000
Change in OI -7,000
Bid Price 17.20
Offer Price 20.20
Bid Quantity 8,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-06-2019
OPTSTK
PE 520.00
1.70 0.00 0.00% 543.45
Previous Close 1.70
Open 1.85
High 1.85
Low 1.70
Vol 3,000
Open Interest (OI) 14,000
Change in OI 0
Bid Price 1.45
Offer Price 2.20
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-06-2019
OPTSTK
CE 590.00
0.35 0.00 0.00% 544.80
Previous Close 0.35
Open 0.75
High 0.75
Low 0.35
Vol 12,000
Open Interest (OI) 27,000
Change in OI -4,000
Bid Price 0.30
Offer Price 0.45
Bid Quantity 3,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-06-2019
OPTSTK
PE 580.00
33.50 0.00 0.00% 511.65
Previous Close 33.50
Open 33.50
High 33.50
Low 33.50
Vol 2,000
Open Interest (OI) 9,000
Change in OI -2,000
Bid Price 31.10
Offer Price 33.70
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-06-2019
OPTSTK
CE 610.00
0.65 0.00 0.00% 544.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 0.05
Offer Price 0.60
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-06-2019
OPTSTK
PE 500.00
0.80 0.00 0.00% 544.35
Previous Close 0.80
Open 0.95
High 0.95
Low 0.80
Vol 2,000
Open Interest (OI) 2,000
Change in OI 0
Bid Price 0.20
Offer Price 1.05
Bid Quantity 10,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-06-2019
OPTSTK
CE 600.00
0.40 0.00 0.00% 544.75
Previous Close 0.40
Open 0.55
High 0.55
Low 0.35
Vol 9,000
Open Interest (OI) 2,12,000
Change in OI -4,000
Bid Price 0.35
Offer Price 0.55
Bid Quantity 2,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-06-2019
OPTSTK
PE 600.00
45.70 0.00 0.00% 499.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 49.40
Offer Price 54.00
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-06-2019
OPTSTK
PE 555.00
11.50 0.00 0.00% 533.65
Previous Close 11.50
Open 9.00
High 11.65
Low 8.30
Vol 26,000
Open Interest (OI) 14,000
Change in OI -10,000
Bid Price 10.65
Offer Price 13.45
Bid Quantity 2,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-06-2019
OPTSTK
PE 510.00
1.45 0.00 0.00% 543.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,000
Change in OI 0
Bid Price 0.70
Offer Price 1.60
Bid Quantity 1,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-06-2019
OPTSTK
PE 550.00
8.80 -0.05 -0.56% 536.35
Previous Close 8.85
Open 4.55
High 9.25
Low 4.55
Vol 2,95,000
Open Interest (OI) 1,95,000
Change in OI 12,000
Bid Price 8.25
Offer Price 9.00
Bid Quantity 2,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-06-2019
OPTSTK
PE 530.00
2.75 -0.05 -1.79% 542.40
Previous Close 2.80
Open 2.30
High 3.10
Low 1.90
Vol 36,000
Open Interest (OI) 1,63,000
Change in OI -3,000
Bid Price 2.50
Offer Price 3.05
Bid Quantity 4,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-06-2019
OPTSTK
PE 545.00
6.60 -0.30 -4.35% 538.55
Previous Close 6.90
Open 4.65
High 7.00
Low 4.50
Vol 36,000
Open Interest (OI) 17,000
Change in OI -13,000
Bid Price 5.50
Offer Price 7.00
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
27-06-2019
OPTSTK
CE 575.00
0.95 -0.05 -5.00% 544.20
Previous Close 1.00
Open 1.70
High 2.00
Low 0.90
Vol 33,000
Open Interest (OI) 30,000
Change in OI -6,000
Bid Price 0.80
Offer Price 1.00
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-07-2019
OPTSTK
CE 570.00
13.30 0.00 0.00% 531.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 7.00
Offer Price 9.75
Bid Quantity 3,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-07-2019
OPTSTK
PE 500.00
1.20 0.00 0.00% 543.95
Previous Close 1.20
Open 1.20
High 1.20
Low 1.20
Vol 1,000
Open Interest (OI) 1,000
Change in OI 0
Bid Price 1.30
Offer Price 3.00
Bid Quantity 4,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-07-2019
OPTSTK
CE 575.00
16.10 0.00 0.00% 529.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 5.25
Offer Price 8.70
Bid Quantity 6,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-07-2019
OPTSTK
PE 560.00
15.50 0.00 0.00% 529.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 19.15
Offer Price 23.55
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-07-2019
OPTSTK
CE 580.00
9.50 0.00 0.00% 535.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 4.15
Offer Price 7.10
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-07-2019
OPTSTK
CE 550.00
16.50 0.00 0.00% 528.65
Previous Close 16.50
Open 16.75
High 16.75
Low 16.50
Vol 3,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 13.95
Offer Price 15.50
Bid Quantity 8,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-07-2019
OPTSTK
PE 550.00
15.00 0.00 0.00% 530.15
Previous Close 15.00
Open 14.50
High 15.00
Low 14.50
Vol 4,000
Open Interest (OI) 4,000
Change in OI 0
Bid Price 14.05
Offer Price 16.50
Bid Quantity 4,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-07-2019
OPTSTK
PE 555.00
16.50 0.00 0.00% 528.65
Previous Close 16.50
Open 16.50
High 16.50
Low 16.50
Vol 1,000
Open Interest (OI) 1,000
Change in OI 0
Bid Price 16.55
Offer Price 20.15
Bid Quantity 4,000
Offer Quantity 2,000

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