Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
765.25
Change Change %
-5.00 -0.65%

Updated:28 Oct, 2020, 15:59 PM IST

BSE
765.15
Change Change %
-5.30 -0.69%

Updated:28 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE940.00
166.00 40.00 31.75% 599.25
Previous Close 126.00
Open 164.00
High 169.90
Low 162.50
Vol 15,600
Open Interest (OI) 7,800
Change in OI 0
Bid Price 146.50
Offer Price 191.10
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE800.00
36.45 3.45 10.45% 728.80
Previous Close 33.00
Open 32.40
High 36.45
Low 24.50
Vol 61,100
Open Interest (OI) 89,700
Change in OI -26,000
Bid Price 35.90
Offer Price 37.10
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE770.00
9.70 0.70 7.78% 755.55
Previous Close 9.00
Open 9.45
High 12.35
Low 5.00
Vol 5,30,400
Open Interest (OI) 1,17,000
Change in OI -16,900
Bid Price 9.25
Offer Price 15.45
Bid Quantity 1,300
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE810.00
44.95 3.10 7.41% 720.30
Previous Close 41.85
Open 36.55
High 44.95
Low 34.40
Vol 27,300
Open Interest (OI) 33,800
Change in OI -2,600
Bid Price 44.60
Offer Price 49.00
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
30.20 1.90 6.71% 735.05
Previous Close 28.30
Open 23.25
High 30.20
Low 16.35
Vol 7,800
Open Interest (OI) 31,200
Change in OI -2,600
Bid Price 25.40
Offer Price 36.25
Bid Quantity 1,300
Offer Quantity 32,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE780.00
15.55 0.75 5.07% 749.70
Previous Close 14.80
Open 15.50
High 18.20
Low 8.55
Vol 87,100
Open Interest (OI) 91,000
Change in OI -20,800
Bid Price 16.25
Offer Price 19.05
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE720.00
48.55 1.05 2.21% 716.70
Previous Close 47.50
Open 48.55
High 48.55
Low 48.55
Vol 1,300
Open Interest (OI) 7,800
Change in OI 0
Bid Price 34.20
Offer Price 54.20
Bid Quantity 29,900
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE830.00
62.20 1.20 1.97% 703.05
Previous Close 61.00
Open 63.50
High 65.25
Low 59.25
Vol 18,200
Open Interest (OI) 10,400
Change in OI -7,800
Bid Price 55.60
Offer Price 68.80
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
38.50 0.55 1.45% 726.75
Previous Close 37.95
Open 38.50
High 38.50
Low 38.50
Vol 1,300
Open Interest (OI) 7,800
Change in OI 0
Bid Price 25.05
Offer Price 43.35
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE930.00
0.05 0.00 0.00% 765.20
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 6,500
Open Interest (OI) 39,000
Change in OI -3,900
Bid Price 0.00
Offer Price 0.40
Bid Quantity 0
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE450.00
0.45 0.00 0.00% 764.80
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 0.30
Bid Quantity 0
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE920.00
112.00 0.00 0.00% 653.25
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 129.05
Offer Price 169.05
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE540.00
2.20 0.00 0.00% 763.05
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 0.30
Bid Quantity 0
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE670.00
0.50 0.00 0.00% 764.75
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 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE630.00
120.00 0.00 0.00% 645.25
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 121.30
Offer Price 151.80
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% 759.25
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE850.00
89.00 0.00 0.00% 676.25
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 73.70
Offer Price 96.85
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE870.00
0.30 0.00 0.00% 764.95
Previous Close 0.30
Open 0.30
High 0.30
Low 0.20
Vol 3,900
Open Interest (OI) 84,500
Change in OI -1,300
Bid Price 0.10
Offer Price 0.25
Bid Quantity 3,900
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE880.00
81.90 0.00 0.00% 683.35
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 101.35
Offer Price 132.05
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE960.00
0.10 0.00 0.00% 765.15
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 19,500
Open Interest (OI) 41,600
Change in OI -11,700
Bid Price 0.05
Offer Price 0.35
Bid Quantity 13,000
Offer Quantity 7,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE960.00
143.00 0.00 0.00% 622.25
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 177.30
Offer Price 201.00
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
59.00 0.00 0.00% 706.25
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 44.15
Offer Price 57.25
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE600.00
145.00 0.00 0.00% 620.25
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 147.50
Offer Price 186.80
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE950.00
0.10 0.00 0.00% 765.15
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 3,900
Open Interest (OI) 48,100
Change in OI -3,900
Bid Price 0.05
Offer Price 0.15
Bid Quantity 5,200
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE700.00
67.00 -1.00 -1.47% 698.25
Previous Close 68.00
Open 67.00
High 67.00
Low 67.00
Vol 1,300
Open Interest (OI) 7,800
Change in OI 0
Bid Price 55.05
Offer Price 69.05
Bid Quantity 7,800
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE820.00
51.70 -1.85 -3.45% 713.55
Previous Close 53.55
Open 51.10
High 51.70
Low 46.10
Vol 6,500
Open Interest (OI) 44,200
Change in OI -3,900
Bid Price 54.85
Offer Price 57.25
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE740.00
27.85 -1.00 -3.47% 737.40
Previous Close 28.85
Open 35.00
High 35.25
Low 27.85
Vol 9,100
Open Interest (OI) 16,900
Change in OI -5,200
Bid Price 14.70
Offer Price 26.75
Bid Quantity 29,900
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE840.00
73.65 -6.35 -7.94% 691.60
Previous Close 80.00
Open 72.20
High 73.65
Low 65.00
Vol 5,200
Open Interest (OI) 9,100
Change in OI 0
Bid Price 66.95
Offer Price 87.50
Bid Quantity 3,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE760.00
4.05 -0.65 -13.83% 761.20
Previous Close 4.70
Open 3.40
High 6.00
Low 1.95
Vol 7,74,800
Open Interest (OI) 1,22,200
Change in OI -72,800
Bid Price 4.05
Offer Price 4.50
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE750.00
15.40 -5.65 -26.84% 749.85
Previous Close 21.05
Open 23.00
High 30.00
Low 14.00
Vol 1,87,200
Open Interest (OI) 83,200
Change in OI -75,400
Bid Price 13.55
Offer Price 15.35
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
0.10 -0.05 -33.33% 765.15
Previous Close 0.15
Open 0.15
High 0.15
Low 0.10
Vol 6,500
Open Interest (OI) 27,300
Change in OI -5,200
Bid Price 0.05
Offer Price 0.45
Bid Quantity 6,500
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE710.00
0.15 -0.10 -40.00% 765.10
Previous Close 0.25
Open 0.20
High 0.20
Low 0.05
Vol 48,100
Open Interest (OI) 49,400
Change in OI -23,400
Bid Price 0.10
Offer Price 0.15
Bid Quantity 7,800
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE770.00
4.90 -3.55 -42.01% 760.35
Previous Close 8.45
Open 7.05
High 15.10
Low 3.45
Vol 8,46,300
Open Interest (OI) 1,53,400
Change in OI -98,800
Bid Price 4.90
Offer Price 5.10
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
0.05 -0.05 -50.00% 765.20
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 13,000
Open Interest (OI) 1,15,700
Change in OI -5,200
Bid Price 0.05
Offer Price 0.10
Bid Quantity 2,600
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE690.00
0.10 -0.10 -50.00% 765.15
Previous Close 0.20
Open 0.20
High 0.20
Low 0.05
Vol 18,200
Open Interest (OI) 19,500
Change in OI -5,200
Bid Price 0.05
Offer Price 0.15
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE860.00
0.20 -0.20 -50.00% 765.05
Previous Close 0.40
Open 0.30
High 0.40
Low 0.10
Vol 28,600
Open Interest (OI) 85,800
Change in OI -22,100
Bid Price 0.10
Offer Price 0.15
Bid Quantity 7,800
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE910.00
0.05 -0.05 -50.00% 765.20
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 2,600
Open Interest (OI) 18,200
Change in OI -1,300
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE850.00
0.20 -0.25 -55.56% 765.05
Previous Close 0.45
Open 0.45
High 0.45
Low 0.15
Vol 83,200
Open Interest (OI) 2,50,900
Change in OI -39,000
Bid Price 0.15
Offer Price 0.25
Bid Quantity 7,800
Offer Quantity 13,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE720.00
0.15 -0.20 -57.14% 765.10
Previous Close 0.35
Open 0.25
High 0.30
Low 0.10
Vol 1,06,600
Open Interest (OI) 1,24,800
Change in OI -31,200
Bid Price 0.10
Offer Price 0.20
Bid Quantity 41,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE940.00
0.10 -0.15 -60.00% 765.15
Previous Close 0.25
Open 0.10
High 0.20
Low 0.05
Vol 57,200
Open Interest (OI) 89,700
Change in OI -22,100
Bid Price 0.05
Offer Price 0.20
Bid Quantity 1,300
Offer Quantity 18,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE800.00
0.90 -1.55 -63.27% 764.35
Previous Close 2.45
Open 2.85
High 3.45
Low 0.80
Vol 10,58,200
Open Interest (OI) 8,99,600
Change in OI -1,91,100
Bid Price 0.75
Offer Price 0.90
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE810.00
0.60 -1.10 -64.71% 764.65
Previous Close 1.70
Open 2.15
High 2.15
Low 0.55
Vol 4,66,700
Open Interest (OI) 2,37,900
Change in OI 0
Bid Price 0.55
Offer Price 0.65
Bid Quantity 1,300
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE780.00
1.70 -3.20 -65.31% 763.55
Previous Close 4.90
Open 4.60
High 8.80
Low 1.65
Vol 15,71,700
Open Interest (OI) 3,88,700
Change in OI -1,40,400
Bid Price 1.65
Offer Price 2.45
Bid Quantity 5,200
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE660.00
0.10 -0.20 -66.67% 765.15
Previous Close 0.30
Open 0.10
High 0.10
Low 0.10
Vol 1,300
Open Interest (OI) 9,100
Change in OI -1,300
Bid Price 0.05
Offer Price 2.80
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE900.00
0.05 -0.10 -66.67% 765.20
Previous Close 0.15
Open 0.05
High 0.20
Low 0.05
Vol 91,000
Open Interest (OI) 5,78,500
Change in OI -28,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 53,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE820.00
0.35 -0.70 -66.67% 764.90
Previous Close 1.05
Open 1.05
High 1.25
Low 0.35
Vol 3,80,900
Open Interest (OI) 4,65,400
Change in OI -1,24,800
Bid Price 0.35
Offer Price 0.40
Bid Quantity 16,900
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE680.00
0.05 -0.10 -66.67% 765.20
Previous Close 0.15
Open 0.10
High 0.20
Low 0.05
Vol 32,500
Open Interest (OI) 1,28,700
Change in OI -24,700
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,300
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE830.00
0.25 -0.50 -66.67% 765.00
Previous Close 0.75
Open 0.65
High 0.85
Low 0.25
Vol 1,57,300
Open Interest (OI) 1,93,700
Change in OI -44,200
Bid Price 0.15
Offer Price 0.25
Bid Quantity 11,700
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE650.00
0.05 -0.10 -66.67% 765.20
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 11,700
Open Interest (OI) 55,900
Change in OI -10,400
Bid Price 0.05
Offer Price 0.10
Bid Quantity 6,500
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE730.00
0.20 -0.45 -69.23% 765.05
Previous Close 0.65
Open 0.50
High 0.85
Low 0.20
Vol 1,36,500
Open Interest (OI) 49,400
Change in OI -62,400
Bid Price 0.25
Offer Price 0.50
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
0.95 -2.20 -69.84% 764.30
Previous Close 3.15
Open 3.20
High 5.05
Low 0.95
Vol 8,12,500
Open Interest (OI) 2,36,600
Change in OI -85,800
Bid Price 1.00
Offer Price 1.55
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
4.20 -9.80 -70.00% 761.05
Previous Close 14.00
Open 11.80
High 22.00
Low 4.20
Vol 3,17,200
Open Interest (OI) 1,17,000
Change in OI -67,600
Bid Price 7.20
Offer Price 10.10
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE740.00
0.35 -0.90 -72.00% 764.90
Previous Close 1.25
Open 1.20
High 1.20
Low 0.35
Vol 1,72,900
Open Interest (OI) 1,13,100
Change in OI -59,800
Bid Price 0.35
Offer Price 2.00
Bid Quantity 7,800
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE750.00
0.55 -1.90 -77.55% 764.70
Previous Close 2.45
Open 2.35
High 3.05
Low 0.55
Vol 7,04,600
Open Interest (OI) 1,57,300
Change in OI -1,56,000
Bid Price 0.50
Offer Price 1.85
Bid Quantity 3,900
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE600.00
0.05 -0.20 -80.00% 765.20
Previous Close 0.25
Open 0.05
High 0.05
Low 0.05
Vol 2,600
Open Interest (OI) 11,700
Change in OI 0
Bid Price 0.00
Offer Price 0.95
Bid Quantity 0
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE840.00
0.10 -0.50 -83.33% 765.15
Previous Close 0.60
Open 0.55
High 0.55
Low 0.10
Vol 80,600
Open Interest (OI) 2,69,100
Change in OI -41,600
Bid Price 0.10
Offer Price 0.25
Bid Quantity 5,200
Offer Quantity 31,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE880.00
0.05 -0.25 -83.33% 765.20
Previous Close 0.30
Open 0.30
High 0.30
Low 0.05
Vol 22,100
Open Interest (OI) 1,05,300
Change in OI -5,200
Bid Price 0.05
Offer Price 0.20
Bid Quantity 6,500
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE700.00
0.05 -0.25 -83.33% 765.20
Previous Close 0.30
Open 0.20
High 0.35
Low 0.05
Vol 1,50,800
Open Interest (OI) 1,88,500
Change in OI -89,700
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
26-11-2020
OPTSTK
CE920.00
4.65 2.10 82.35% 760.60
Previous Close 2.55
Open 3.10
High 5.00
Low 3.10
Vol 11,700
Open Interest (OI) 10,400
Change in OI 0
Bid Price 4.30
Offer Price 5.60
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
PE730.00
21.05 2.85 15.66% 744.20
Previous Close 18.20
Open 19.00
High 21.10
Low 17.60
Vol 20,800
Open Interest (OI) 14,300
Change in OI 5,200
Bid Price 19.15
Offer Price 20.95
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
PE780.00
45.80 4.10 9.83% 719.45
Previous Close 41.70
Open 39.00
High 45.80
Low 37.75
Vol 42,900
Open Interest (OI) 42,900
Change in OI 18,200
Bid Price 43.45
Offer Price 45.35
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
PE760.00
34.50 2.95 9.35% 730.75
Previous Close 31.55
Open 30.95
High 36.65
Low 27.65
Vol 93,600
Open Interest (OI) 53,300
Change in OI 29,900
Bid Price 33.10
Offer Price 34.00
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
PE770.00
39.90 3.15 8.57% 725.35
Previous Close 36.75
Open 34.50
High 40.20
Low 31.65
Vol 1,71,600
Open Interest (OI) 79,300
Change in OI 59,800
Bid Price 38.70
Offer Price 39.60
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
12.00 0.90 8.11% 753.25
Previous Close 11.10
Open 10.60
High 13.30
Low 9.20
Vol 3,17,200
Open Interest (OI) 1,83,300
Change in OI 59,800
Bid Price 11.30
Offer Price 12.00
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
CE840.00
16.00 1.00 6.67% 749.25
Previous Close 15.00
Open 16.55
High 17.50
Low 16.00
Vol 7,800
Open Interest (OI) 15,600
Change in OI -2,600
Bid Price 10.55
Offer Price 15.60
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
25.15 1.40 5.89% 740.10
Previous Close 23.75
Open 24.00
High 25.85
Low 19.40
Vol 1,40,400
Open Interest (OI) 55,900
Change in OI 14,300
Bid Price 23.65
Offer Price 24.95
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
PE750.00
29.40 1.55 5.57% 735.85
Previous Close 27.85
Open 25.95
High 30.30
Low 23.40
Vol 2,10,600
Open Interest (OI) 81,900
Change in OI 22,100
Bid Price 27.35
Offer Price 29.30
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
CE860.00
10.55 0.55 5.50% 754.70
Previous Close 10.00
Open 12.00
High 12.05
Low 10.55
Vol 9,100
Open Interest (OI) 6,500
Change in OI 5,200
Bid Price 9.00
Offer Price 11.85
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
PE720.00
17.60 0.60 3.53% 747.65
Previous Close 17.00
Open 14.00
High 18.50
Low 13.45
Vol 37,700
Open Interest (OI) 65,000
Change in OI 16,900
Bid Price 16.80
Offer Price 17.35
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
PE660.00
7.40 0.00 0.00% 757.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 32,500
Change in OI 0
Bid Price 3.15
Offer Price 8.00
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% 693.25
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 42.40
Offer Price 82.70
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
PE680.00
11.00 0.00 0.00% 754.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,800
Change in OI 0
Bid Price 6.70
Offer Price 15.00
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
CE740.00
55.00 0.00 0.00% 710.25
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 15.10
Offer Price 61.90
Bid Quantity 1,300
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
CE870.00
10.00 0.00 0.00% 755.25
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 7.50
Offer Price 12.00
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
CE700.00
80.00 0.00 0.00% 685.25
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 56.50
Offer Price 89.45
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
CE830.00
15.60 -0.40 -2.50% 749.65
Previous Close 16.00
Open 18.10
High 21.05
Low 15.60
Vol 24,700
Open Interest (OI) 18,200
Change in OI 5,200
Bid Price 13.00
Offer Price 16.70
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
44.00 -1.25 -2.76% 721.25
Previous Close 45.25
Open 43.25
High 48.35
Low 41.55
Vol 46,800
Open Interest (OI) 63,700
Change in OI 0
Bid Price 39.95
Offer Price 43.50
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
PE710.00
12.10 -0.40 -3.20% 753.15
Previous Close 12.50
Open 12.10
High 12.10
Low 12.10
Vol 2,600
Open Interest (OI) 6,500
Change in OI 1,300
Bid Price 13.00
Offer Price 19.50
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
CE790.00
28.35 -1.50 -5.03% 736.90
Previous Close 29.85
Open 32.25
High 35.25
Low 26.65
Vol 44,200
Open Interest (OI) 15,600
Change in OI 14,300
Bid Price 19.25
Offer Price 28.35
Bid Quantity 29,900
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
PE650.00
4.25 -0.25 -5.56% 761.00
Previous Close 4.50
Open 3.00
High 4.25
Low 3.00
Vol 3,900
Open Interest (OI) 11,700
Change in OI 0
Bid Price 3.05
Offer Price 5.00
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
CE770.00
36.40 -2.45 -6.31% 728.85
Previous Close 38.85
Open 41.75
High 45.00
Low 36.00
Vol 1,00,100
Open Interest (OI) 53,300
Change in OI 19,500
Bid Price 35.20
Offer Price 36.35
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
46.25 -3.45 -6.94% 719.00
Previous Close 49.70
Open 51.85
High 55.85
Low 46.05
Vol 29,900
Open Interest (OI) 40,300
Change in OI 3,900
Bid Price 45.00
Offer Price 47.65
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
CE820.00
18.65 -1.45 -7.21% 746.60
Previous Close 20.10
Open 21.50
High 24.00
Low 17.85
Vol 1,30,000
Open Interest (OI) 67,600
Change in OI 23,400
Bid Price 17.95
Offer Price 18.95
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
12.50 -1.05 -7.75% 752.75
Previous Close 13.55
Open 11.50
High 16.40
Low 11.50
Vol 2,04,100
Open Interest (OI) 2,09,300
Change in OI 40,300
Bid Price 11.50
Offer Price 12.95
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
CE900.00
6.45 -0.55 -7.86% 758.80
Previous Close 7.00
Open 7.10
High 7.85
Low 5.05
Vol 70,200
Open Interest (OI) 57,200
Change in OI 19,500
Bid Price 6.05
Offer Price 6.50
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
CE800.00
24.50 -2.15 -8.07% 740.75
Previous Close 26.65
Open 27.55
High 31.40
Low 23.25
Vol 6,69,500
Open Interest (OI) 3,83,500
Change in OI 52,000
Bid Price 24.25
Offer Price 24.70
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
CE810.00
21.40 -1.90 -8.15% 743.85
Previous Close 23.30
Open 24.80
High 28.55
Low 20.50
Vol 37,700
Open Interest (OI) 37,700
Change in OI 5,200
Bid Price 20.65
Offer Price 21.85
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
31.05 -3.40 -9.87% 734.20
Previous Close 34.45
Open 33.80
High 39.80
Low 31.00
Vol 3,28,900
Open Interest (OI) 1,36,500
Change in OI 54,600
Bid Price 31.00
Offer Price 31.75
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
PE960.00
183.00 -24.70 -11.89% 582.25
Previous Close 207.70
Open 178.60
High 185.25
Low 177.50
Vol 15,600
Open Interest (OI) 15,600
Change in OI 0
Bid Price 189.25
Offer Price 214.20
Bid Quantity 1,300
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
PE800.00
55.35 -7.65 -12.14% 709.90
Previous Close 63.00
Open 49.30
High 55.50
Low 49.20
Vol 48,100
Open Interest (OI) 46,800
Change in OI 42,900
Bid Price 54.85
Offer Price 62.65
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
PE790.00
50.85 -14.15 -21.77% 714.40
Previous Close 65.00
Open 47.35
High 51.10
Low 47.35
Vol 6,500
Open Interest (OI) 3,900
Change in OI 0
Bid Price 47.15
Offer Price 51.50
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
CE880.00
5.00 -22.60 -81.88% 760.25
Previous Close 27.60
Open 6.00
High 6.00
Low 5.00
Vol 2,600
Open Interest (OI) 1,300
Change in OI 0
Bid Price 5.85
Offer Price 9.50
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-11-2020
OPTSTK
CE960.00
2.00 -12.10 -85.82% 763.25
Previous Close 14.10
Open 0.30
High 2.00
Low 0.30
Vol 16,900
Open Interest (OI) 14,300
Change in OI 0
Bid Price 0.75
Offer Price 2.95
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