Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
413.75
Change Change %
-9.10 -2.15%

Updated:01 Apr, 2020, 15:59 PM IST

BSE
413.05
Change Change %
-9.95 -2.35%

Updated:01 Apr, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
PE300.00
1.50 0.50 50.00% 412.25
Previous Close 1.00
Open 1.50
High 1.50
Low 1.50
Vol 1,150
Open Interest (OI) 3,450
Change in OI 1,150
Bid Price 1.50
Offer Price 3.35
Bid Quantity 1,150
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
PE570.00
150.00 38.95 35.07% 263.75
Previous Close 111.05
Open 150.00
High 150.00
Low 150.00
Vol 1,150
Open Interest (OI) 1,150
Change in OI 0
Bid Price 146.95
Offer Price 155.00
Bid Quantity 4,600
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
PE430.00
35.75 4.85 15.70% 378.00
Previous Close 30.90
Open 28.90
High 35.75
Low 28.90
Vol 17,250
Open Interest (OI) 12,650
Change in OI -6,900
Bid Price 34.00
Offer Price 35.00
Bid Quantity 1,150
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
PE440.00
41.60 5.25 14.44% 372.15
Previous Close 36.35
Open 36.00
High 41.60
Low 34.00
Vol 9,200
Open Interest (OI) 21,850
Change in OI -2,300
Bid Price 39.25
Offer Price 40.95
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
PE410.00
25.10 2.85 12.81% 388.65
Previous Close 22.25
Open 21.00
High 25.25
Low 21.00
Vol 17,250
Open Interest (OI) 8,050
Change in OI 0
Bid Price 23.45
Offer Price 24.85
Bid Quantity 1,150
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
PE400.00
20.80 2.10 11.23% 392.95
Previous Close 18.70
Open 16.05
High 22.35
Low 16.05
Vol 2,49,550
Open Interest (OI) 70,150
Change in OI -36,800
Bid Price 19.95
Offer Price 20.50
Bid Quantity 1,150
Offer Quantity 3,450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
PE420.00
29.10 2.65 10.02% 384.65
Previous Close 26.45
Open 23.95
High 31.30
Low 23.10
Vol 1,57,550
Open Interest (OI) 43,700
Change in OI -1,150
Bid Price 28.35
Offer Price 29.45
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
PE360.00
9.80 0.60 6.52% 403.95
Previous Close 9.20
Open 8.00
High 9.80
Low 8.00
Vol 14,950
Open Interest (OI) 34,500
Change in OI -4,600
Bid Price 8.55
Offer Price 9.70
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
PE380.00
14.30 0.85 6.32% 399.45
Previous Close 13.45
Open 12.00
High 15.00
Low 11.60
Vol 54,050
Open Interest (OI) 69,000
Change in OI -6,900
Bid Price 12.30
Offer Price 14.35
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
PE390.00
16.90 0.95 5.96% 396.85
Previous Close 15.95
Open 15.70
High 18.00
Low 15.40
Vol 20,700
Open Interest (OI) 13,800
Change in OI 0
Bid Price 11.05
Offer Price 17.10
Bid Quantity 1,150
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
CE490.00
5.15 0.15 3.00% 408.60
Previous Close 5.00
Open 5.15
High 5.15
Low 5.15
Vol 4,600
Open Interest (OI) 13,800
Change in OI 0
Bid Price 3.65
Offer Price 9.70
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
PE370.00
11.35 0.10 0.89% 402.40
Previous Close 11.25
Open 12.00
High 12.00
Low 11.35
Vol 2,300
Open Interest (OI) 29,900
Change in OI -2,300
Bid Price 8.75
Offer Price 11.90
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
PE450.00
63.25 0.00 0.00% 350.50
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 42.85
Offer Price 52.90
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
PE460.00
44.00 0.00 0.00% 369.75
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 49.65
Offer Price 58.45
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
PE520.00
129.00 0.00 0.00% 284.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,050
Change in OI 0
Bid Price 99.05
Offer Price 113.85
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
CE390.00
60.15 0.00 0.00% 353.60
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 38.50
Offer Price 49.15
Bid Quantity 1,150
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
CE380.00
65.00 0.00 0.00% 348.75
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 44.90
Offer Price 54.20
Bid Quantity 4,600
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
PE510.00
119.00 0.00 0.00% 294.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,150
Change in OI 0
Bid Price 89.95
Offer Price 103.00
Bid Quantity 4,600
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
PE350.00
7.25 0.00 0.00% 406.50
Previous Close 7.25
Open 7.25
High 8.00
Low 7.20
Vol 12,650
Open Interest (OI) 26,450
Change in OI 4,600
Bid Price 7.15
Offer Price 10.00
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
CE480.00
7.20 -1.05 -12.73% 406.55
Previous Close 8.25
Open 6.90
High 8.85
Low 6.90
Vol 16,100
Open Interest (OI) 25,300
Change in OI 3,450
Bid Price 6.15
Offer Price 7.35
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
CE500.00
4.70 -0.80 -14.55% 409.05
Previous Close 5.50
Open 5.50
High 6.30
Low 4.30
Vol 1,31,100
Open Interest (OI) 2,71,400
Change in OI 12,650
Bid Price 4.60
Offer Price 5.35
Bid Quantity 2,300
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
CE600.00
1.35 -0.25 -15.63% 412.40
Previous Close 1.60
Open 1.30
High 1.35
Low 1.30
Vol 4,600
Open Interest (OI) 18,400
Change in OI 0
Bid Price 1.35
Offer Price 3.85
Bid Quantity 2,300
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
CE410.00
30.35 -7.65 -20.13% 383.40
Previous Close 38.00
Open 32.00
High 33.50
Low 29.00
Vol 13,800
Open Interest (OI) 11,500
Change in OI 2,300
Bid Price 28.80
Offer Price 30.50
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
CE400.00
34.50 -8.70 -20.14% 379.25
Previous Close 43.20
Open 40.85
High 43.35
Low 34.25
Vol 42,550
Open Interest (OI) 1,12,700
Change in OI 3,450
Bid Price 35.20
Offer Price 36.35
Bid Quantity 3,450
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
CE430.00
20.40 -5.45 -21.08% 393.35
Previous Close 25.85
Open 25.60
High 27.90
Low 18.60
Vol 2,54,150
Open Interest (OI) 96,600
Change in OI 6,900
Bid Price 19.15
Offer Price 20.40
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
CE440.00
16.05 -4.80 -23.02% 397.70
Previous Close 20.85
Open 21.05
High 22.25
Low 15.00
Vol 3,26,600
Open Interest (OI) 2,59,900
Change in OI 6,900
Bid Price 15.40
Offer Price 16.15
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
CE420.00
24.25 -7.25 -23.02% 389.50
Previous Close 31.50
Open 32.50
High 32.50
Low 22.85
Vol 1,79,400
Open Interest (OI) 89,700
Change in OI 19,550
Bid Price 24.50
Offer Price 25.60
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
CE450.00
12.60 -4.60 -26.74% 401.15
Previous Close 17.20
Open 16.50
High 18.25
Low 12.00
Vol 4,11,700
Open Interest (OI) 3,32,350
Change in OI 9,200
Bid Price 12.50
Offer Price 13.00
Bid Quantity 2,300
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
CE460.00
10.05 -3.80 -27.44% 403.70
Previous Close 13.85
Open 14.00
High 14.50
Low 9.35
Vol 2,11,600
Open Interest (OI) 86,250
Change in OI 31,050
Bid Price 10.05
Offer Price 10.10
Bid Quantity 2,300
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
CE470.00
7.75 -2.95 -27.57% 406.00
Previous Close 10.70
Open 13.75
High 13.75
Low 7.60
Vol 23,000
Open Interest (OI) 21,850
Change in OI 4,600
Bid Price 6.90
Offer Price 12.85
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
CE510.00
3.05 -2.10 -40.78% 410.70
Previous Close 5.15
Open 3.50
High 5.00
Low 3.05
Vol 4,600
Open Interest (OI) 26,450
Change in OI 0
Bid Price 3.05
Offer Price 4.95
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
CE540.00
2.60 -2.00 -43.48% 411.15
Previous Close 4.60
Open 2.50
High 2.60
Low 2.50
Vol 5,750
Open Interest (OI) 3,450
Change in OI 2,300
Bid Price 1.40
Offer Price 4.50
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
CE530.00
3.50 -3.00 -46.15% 410.25
Previous Close 6.50
Open 3.50
High 3.50
Low 3.50
Vol 1,150
Open Interest (OI) 4,600
Change in OI 0
Bid Price 1.30
Offer Price 3.50
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
30-04-2020
OPTSTK
CE520.00
2.95 -4.95 -62.66% 410.80
Previous Close 7.90
Open 0.65
High 2.95
Low 0.65
Vol 2,300
Open Interest (OI) 6,900
Change in OI 0
Bid Price 2.75
Offer Price 5.50
Bid Quantity 1,150
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