Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
767.40
Change Change %
-10.25 -1.32%

Updated:23 Sep, 2020, 15:59 PM IST

BSE
766.90
Change Change %
-11.30 -1.45%

Updated:23 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
PE680.00
0.30 0.10 50.00% 767.10
Previous Close 0.20
Open 0.20
High 0.40
Low 0.05
Vol 31,200
Open Interest (OI) 1,07,900
Change in OI -13,000
Bid Price 0.20
Offer Price 0.35
Bid Quantity 3,900
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE690.00
90.00 25.00 38.46% 677.40
Previous Close 65.00
Open 90.00
High 90.00
Low 90.00
Vol 1,300
Open Interest (OI) 1,300
Change in OI 0
Bid Price 62.15
Offer Price 84.90
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
PE780.00
16.75 4.30 34.54% 750.65
Previous Close 12.45
Open 10.05
High 19.55
Low 6.80
Vol 3,47,100
Open Interest (OI) 1,27,400
Change in OI -1,00,100
Bid Price 13.35
Offer Price 19.70
Bid Quantity 6,500
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
PE760.00
5.00 1.15 29.87% 762.40
Previous Close 3.85
Open 3.75
High 5.25
Low 1.35
Vol 6,39,600
Open Interest (OI) 2,30,100
Change in OI 16,900
Bid Price 3.50
Offer Price 4.05
Bid Quantity 10,400
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
PE770.00
10.00 2.15 27.39% 757.40
Previous Close 7.85
Open 7.00
High 10.75
Low 3.35
Vol 4,78,400
Open Interest (OI) 1,50,800
Change in OI -37,700
Bid Price 10.10
Offer Price 15.45
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
PE790.00
25.50 5.20 25.62% 741.90
Previous Close 20.30
Open 21.85
High 28.30
Low 13.15
Vol 2,52,200
Open Interest (OI) 94,900
Change in OI -92,300
Bid Price 24.20
Offer Price 31.45
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
PE820.00
56.40 11.05 24.37% 711.00
Previous Close 45.35
Open 46.95
High 56.45
Low 46.95
Vol 5,200
Open Interest (OI) 20,800
Change in OI -1,300
Bid Price 49.75
Offer Price 64.40
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
PE800.00
34.35 6.15 21.81% 733.05
Previous Close 28.20
Open 25.10
High 36.75
Low 22.20
Vol 41,600
Open Interest (OI) 1,09,200
Change in OI -32,500
Bid Price 35.00
Offer Price 37.20
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
PE660.00
0.30 0.05 20.00% 767.10
Previous Close 0.25
Open 0.20
High 0.30
Low 0.10
Vol 19,500
Open Interest (OI) 52,000
Change in OI 0
Bid Price 0.10
Offer Price 0.30
Bid Quantity 5,200
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE500.00
280.00 32.00 12.90% 487.40
Previous Close 248.00
Open 280.00
High 280.00
Low 280.00
Vol 1,300
Open Interest (OI) 1,300
Change in OI 0
Bid Price 226.65
Offer Price 311.65
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
PE920.00
151.75 12.75 9.17% 615.65
Previous Close 139.00
Open 143.10
High 152.00
Low 142.75
Vol 10,400
Open Interest (OI) 7,800
Change in OI -7,800
Bid Price 151.05
Offer Price 178.65
Bid Quantity 1,300
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE410.00
314.00 0.00 0.00% 453.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,400
Change in OI 0
Bid Price 308.65
Offer Price 389.95
Bid Quantity 29,900
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE660.00
140.00 0.00 0.00% 627.40
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 85.55
Offer Price 124.30
Bid Quantity 3,900
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE670.00
73.10 0.00 0.00% 694.30
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 75.50
Offer Price 106.75
Bid Quantity 3,900
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE890.00
0.45 0.00 0.00% 766.95
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 0.05
Offer Price 0.65
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
PE640.00
0.05 0.00 0.00% 767.35
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE630.00
100.20 0.00 0.00% 667.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,900
Change in OI 0
Bid Price 119.10
Offer Price 155.95
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
PE630.00
0.30 0.00 0.00% 767.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,000
Change in OI 0
Bid Price 0.05
Offer Price 0.30
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE620.00
135.00 0.00 0.00% 632.40
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 127.85
Offer Price 167.50
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE680.00
103.40 0.00 0.00% 664.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,500
Change in OI 0
Bid Price 76.45
Offer Price 102.30
Bid Quantity 3,900
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
PE830.00
30.00 0.00 0.00% 737.40
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 50.55
Offer Price 84.55
Bid Quantity 2,600
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
PE580.00
0.95 0.00 0.00% 766.45
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
PE840.00
62.00 0.00 0.00% 705.40
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 59.30
Offer Price 94.70
Bid Quantity 3,900
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE650.00
105.00 0.00 0.00% 662.40
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 94.20
Offer Price 129.55
Bid Quantity 3,900
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
PE650.00
0.15 0.00 0.00% 767.25
Previous Close 0.15
Open 0.05
High 0.15
Low 0.05
Vol 16,900
Open Interest (OI) 49,400
Change in OI -14,300
Bid Price 0.05
Offer Price 0.15
Bid Quantity 13,000
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE710.00
65.00 0.00 0.00% 702.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,200
Change in OI 0
Bid Price 41.65
Offer Price 68.55
Bid Quantity 2,600
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
PE600.00
0.05 0.00 0.00% 767.35
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,300
Open Interest (OI) 6,500
Change in OI 0
Bid Price 0.00
Offer Price 1.10
Bid Quantity 0
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE720.00
48.00 -4.05 -7.78% 719.40
Previous Close 52.05
Open 56.20
High 58.35
Low 48.00
Vol 7,800
Open Interest (OI) 74,100
Change in OI 0
Bid Price 31.15
Offer Price 47.10
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE700.00
72.00 -8.10 -10.11% 695.40
Previous Close 80.10
Open 75.00
High 75.00
Low 71.80
Vol 6,500
Open Interest (OI) 46,800
Change in OI 2,600
Bid Price 59.05
Offer Price 68.40
Bid Quantity 6,500
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
PE810.00
32.00 -8.00 -20.00% 735.40
Previous Close 40.00
Open 34.75
High 34.75
Low 32.00
Vol 2,600
Open Interest (OI) 49,400
Change in OI -1,300
Bid Price 33.65
Offer Price 56.85
Bid Quantity 2,600
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE730.00
33.60 -9.70 -22.40% 733.80
Previous Close 43.30
Open 50.00
High 50.00
Low 33.60
Vol 7,800
Open Interest (OI) 58,500
Change in OI -1,300
Bid Price 35.05
Offer Price 47.45
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE740.00
26.00 -11.30 -30.29% 741.40
Previous Close 37.30
Open 39.15
High 41.50
Low 25.00
Vol 16,900
Open Interest (OI) 94,900
Change in OI -5,200
Bid Price 24.10
Offer Price 33.25
Bid Quantity 1,300
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE750.00
17.40 -10.05 -36.61% 750.00
Previous Close 27.45
Open 28.00
High 32.85
Low 14.25
Vol 1,00,100
Open Interest (OI) 1,98,900
Change in OI -50,700
Bid Price 14.60
Offer Price 28.95
Bid Quantity 1,300
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
PE750.00
1.60 -1.05 -39.62% 765.80
Previous Close 2.65
Open 1.45
High 2.85
Low 0.80
Vol 3,70,500
Open Interest (OI) 2,10,600
Change in OI -63,700
Bid Price 1.60
Offer Price 2.10
Bid Quantity 1,300
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
PE700.00
0.30 -0.20 -40.00% 767.10
Previous Close 0.50
Open 0.30
High 0.45
Low 0.10
Vol 61,100
Open Interest (OI) 1,53,400
Change in OI -33,800
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
24-09-2020
OPTSTK
PE710.00
0.35 -0.30 -46.15% 767.05
Previous Close 0.65
Open 0.65
High 0.65
Low 0.10
Vol 7,800
Open Interest (OI) 35,100
Change in OI -3,900
Bid Price 0.15
Offer Price 0.85
Bid Quantity 5,200
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE760.00
10.60 -9.70 -47.78% 756.80
Previous Close 20.30
Open 18.40
High 22.25
Low 7.10
Vol 2,61,300
Open Interest (OI) 2,57,400
Change in OI -65,000
Bid Price 7.50
Offer Price 13.70
Bid Quantity 1,300
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE920.00
0.10 -0.10 -50.00% 767.30
Previous Close 0.20
Open 0.10
High 0.15
Low 0.05
Vol 50,700
Open Interest (OI) 74,100
Change in OI -27,300
Bid Price 0.10
Offer Price 0.20
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
PE670.00
0.15 -0.15 -50.00% 767.25
Previous Close 0.30
Open 0.20
High 0.20
Low 0.05
Vol 15,600
Open Interest (OI) 26,000
Change in OI -2,600
Bid Price 0.15
Offer Price 0.70
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
PE690.00
0.25 -0.30 -54.55% 767.15
Previous Close 0.55
Open 0.10
High 0.25
Low 0.05
Vol 10,400
Open Interest (OI) 32,500
Change in OI 0
Bid Price 0.25
Offer Price 0.40
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
PE720.00
0.35 -0.50 -58.82% 767.05
Previous Close 0.85
Open 0.90
High 0.90
Low 0.30
Vol 29,900
Open Interest (OI) 1,49,500
Change in OI -10,400
Bid Price 0.25
Offer Price 0.35
Bid Quantity 1,300
Offer Quantity 13,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE770.00
5.50 -8.75 -61.40% 761.90
Previous Close 14.25
Open 13.95
High 16.00
Low 3.30
Vol 7,96,900
Open Interest (OI) 2,06,700
Change in OI -1,00,100
Bid Price 5.50
Offer Price 6.15
Bid Quantity 3,900
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
PE740.00
0.55 -0.90 -62.07% 766.85
Previous Close 1.45
Open 1.85
High 1.85
Low 0.55
Vol 92,300
Open Interest (OI) 1,39,100
Change in OI -23,400
Bid Price 0.50
Offer Price 0.75
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE900.00
0.10 -0.20 -66.67% 767.30
Previous Close 0.30
Open 0.10
High 0.20
Low 0.05
Vol 1,14,400
Open Interest (OI) 2,14,500
Change in OI -85,800
Bid Price 0.10
Offer Price 0.20
Bid Quantity 36,400
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
PE730.00
0.35 -0.70 -66.67% 767.05
Previous Close 1.05
Open 0.40
High 0.70
Low 0.20
Vol 37,700
Open Interest (OI) 94,900
Change in OI -5,200
Bid Price 0.25
Offer Price 0.50
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE870.00
0.15 -0.35 -70.00% 767.25
Previous Close 0.50
Open 0.35
High 0.50
Low 0.10
Vol 32,500
Open Interest (OI) 52,000
Change in OI -20,800
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE780.00
2.90 -6.95 -70.56% 764.50
Previous Close 9.85
Open 10.05
High 12.00
Low 1.85
Vol 15,28,800
Open Interest (OI) 3,79,600
Change in OI -68,900
Bid Price 1.90
Offer Price 3.00
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE910.00
0.10 -0.25 -71.43% 767.30
Previous Close 0.35
Open 0.10
High 0.10
Low 0.10
Vol 5,200
Open Interest (OI) 18,200
Change in OI -5,200
Bid Price 0.10
Offer Price 0.30
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE880.00
0.10 -0.35 -77.78% 767.30
Previous Close 0.45
Open 0.30
High 0.30
Low 0.05
Vol 49,400
Open Interest (OI) 55,900
Change in OI -28,600
Bid Price 0.10
Offer Price 0.20
Bid Quantity 16,900
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE790.00
1.30 -5.50 -80.88% 766.10
Previous Close 6.80
Open 6.75
High 8.20
Low 1.20
Vol 10,75,100
Open Interest (OI) 2,58,700
Change in OI -1,40,400
Bid Price 1.25
Offer Price 1.50
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE860.00
0.10 -0.50 -83.33% 767.30
Previous Close 0.60
Open 0.30
High 0.30
Low 0.10
Vol 57,200
Open Interest (OI) 1,14,400
Change in OI -32,500
Bid Price 0.10
Offer Price 0.30
Bid Quantity 5,200
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE800.00
0.75 -4.35 -85.29% 766.65
Previous Close 5.10
Open 5.05
High 6.65
Low 0.75
Vol 11,73,900
Open Interest (OI) 6,12,300
Change in OI -2,91,200
Bid Price 0.70
Offer Price 0.90
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE810.00
0.50 -3.40 -87.18% 766.90
Previous Close 3.90
Open 4.00
High 4.60
Low 0.50
Vol 5,07,000
Open Interest (OI) 2,11,900
Change in OI -97,500
Bid Price 0.50
Offer Price 0.60
Bid Quantity 5,200
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE830.00
0.25 -1.70 -87.18% 767.15
Previous Close 1.95
Open 1.95
High 2.00
Low 0.25
Vol 3,10,700
Open Interest (OI) 1,23,500
Change in OI -1,09,200
Bid Price 0.20
Offer Price 0.35
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE820.00
0.35 -2.40 -87.27% 767.05
Previous Close 2.75
Open 3.50
High 3.50
Low 0.35
Vol 6,18,800
Open Interest (OI) 4,92,700
Change in OI -1,37,800
Bid Price 0.35
Offer Price 0.45
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE850.00
0.10 -0.75 -88.24% 767.30
Previous Close 0.85
Open 0.75
High 0.75
Low 0.05
Vol 1,18,300
Open Interest (OI) 2,32,700
Change in OI -75,400
Bid Price 0.05
Offer Price 0.15
Bid Quantity 15,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
PE410.00
0.05 -0.40 -88.89% 767.35
Previous Close 0.45
Open 0.05
High 0.05
Low 0.05
Vol 1,300
Open Interest (OI) 2,600
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
24-09-2020
OPTSTK
CE840.00
0.10 -1.10 -91.67% 767.30
Previous Close 1.20
Open 1.00
High 1.00
Low 0.10
Vol 1,56,000
Open Interest (OI) 4,73,200
Change in OI -70,200
Bid Price 0.05
Offer Price 0.20
Bid Quantity 2,600
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
PE500.00
0.65 -7.35 -91.88% 766.75
Previous Close 8.00
Open 0.65
High 0.65
Low 0.65
Vol 1,300
Open Interest (OI) 1,300
Change in OI 0
Bid Price 0.00
Offer Price 0.65
Bid Quantity 0
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE650.00
5.00 2.00 66.67% 762.40
Previous Close 3.00
Open 5.15
High 5.15
Low 5.00
Vol 7,800
Open Interest (OI) 10,400
Change in OI 0
Bid Price 4.25
Offer Price 6.50
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
26.35 3.75 16.59% 741.05
Previous Close 22.60
Open 22.95
High 27.50
Low 22.65
Vol 48,100
Open Interest (OI) 32,500
Change in OI 11,700
Bid Price 26.10
Offer Price 28.05
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE760.00
36.90 4.85 15.13% 730.50
Previous Close 32.05
Open 31.90
High 36.90
Low 30.20
Vol 1,15,700
Open Interest (OI) 49,400
Change in OI 16,900
Bid Price 34.80
Offer Price 37.25
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
16.00 2.00 14.29% 751.40
Previous Close 14.00
Open 16.00
High 16.00
Low 15.00
Vol 7,800
Open Interest (OI) 10,400
Change in OI 1,300
Bid Price 11.15
Offer Price 18.00
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE800.00
57.70 7.15 14.14% 709.70
Previous Close 50.55
Open 52.15
High 60.35
Low 52.15
Vol 28,600
Open Interest (OI) 1,02,700
Change in OI 2,600
Bid Price 45.45
Offer Price 75.30
Bid Quantity 6,500
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE700.00
13.20 1.45 12.34% 754.20
Previous Close 11.75
Open 10.55
High 14.05
Low 10.55
Vol 1,27,400
Open Interest (OI) 1,41,700
Change in OI 32,500
Bid Price 12.65
Offer Price 13.95
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE780.00
45.60 4.50 10.95% 721.80
Previous Close 41.10
Open 42.45
High 47.95
Low 40.00
Vol 24,700
Open Interest (OI) 49,400
Change in OI 10,400
Bid Price 46.25
Offer Price 51.50
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
40.45 3.90 10.67% 726.95
Previous Close 36.55
Open 38.05
High 41.70
Low 34.50
Vol 54,600
Open Interest (OI) 41,600
Change in OI 11,700
Bid Price 39.90
Offer Price 42.20
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
48.95 3.60 7.94% 718.45
Previous Close 45.35
Open 47.65
High 52.90
Low 46.45
Vol 11,700
Open Interest (OI) 13,000
Change in OI 0
Bid Price 51.75
Offer Price 54.70
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
30.15 2.20 7.87% 737.25
Previous Close 27.95
Open 28.35
High 31.65
Low 25.15
Vol 1,56,000
Open Interest (OI) 1,33,900
Change in OI 18,200
Bid Price 30.00
Offer Price 31.50
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE940.00
169.50 12.00 7.62% 597.90
Previous Close 157.50
Open 170.00
High 170.00
Low 166.75
Vol 6,500
Open Interest (OI) 6,500
Change in OI 5,200
Bid Price 144.05
Offer Price 198.30
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE720.00
19.10 0.60 3.24% 748.30
Previous Close 18.50
Open 17.60
High 20.05
Low 15.70
Vol 16,900
Open Interest (OI) 29,900
Change in OI 5,200
Bid Price 17.10
Offer Price 19.50
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE730.00
21.85 0.20 0.92% 745.55
Previous Close 21.65
Open 21.60
High 23.25
Low 18.90
Vol 10,400
Open Interest (OI) 24,700
Change in OI -2,600
Bid Price 21.70
Offer Price 31.70
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE660.00
5.90 0.00 0.00% 761.50
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 1.50
Offer Price 11.00
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
53.20 0.00 0.00% 714.20
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 89.65
Bid Quantity 0
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE820.00
34.10 0.00 0.00% 733.30
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 35.75
Offer Price 86.10
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE720.00
82.50 0.00 0.00% 684.90
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 35.65
Offer Price 85.20
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE840.00
40.00 0.00 0.00% 727.40
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 54.75
Offer Price 103.40
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE710.00
85.00 0.00 0.00% 682.40
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 47.50
Offer Price 87.30
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE770.00
44.75 -2.30 -4.89% 722.65
Previous Close 47.05
Open 46.05
High 48.60
Low 38.65
Vol 81,900
Open Interest (OI) 52,000
Change in OI 22,100
Bid Price 39.00
Offer Price 44.05
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE880.00
9.50 -0.50 -5.00% 757.90
Previous Close 10.00
Open 10.25
High 11.25
Low 9.50
Vol 9,100
Open Interest (OI) 11,700
Change in OI 3,900
Bid Price 8.55
Offer Price 11.50
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE680.00
8.45 -0.55 -6.11% 758.95
Previous Close 9.00
Open 8.50
High 9.10
Low 7.40
Vol 20,800
Open Interest (OI) 36,400
Change in OI 11,700
Bid Price 7.05
Offer Price 9.75
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE840.00
18.00 -1.55 -7.93% 749.40
Previous Close 19.55
Open 21.50
High 21.60
Low 18.00
Vol 14,300
Open Interest (OI) 26,000
Change in OI 5,200
Bid Price 15.25
Offer Price 20.60
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
45.50 -6.25 -12.08% 721.90
Previous Close 51.75
Open 51.90
High 53.65
Low 40.20
Vol 37,700
Open Interest (OI) 23,400
Change in OI 6,500
Bid Price 43.80
Offer Price 0.00
Bid Quantity 1,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE750.00
51.00 -7.25 -12.45% 716.40
Previous Close 58.25
Open 57.65
High 58.75
Low 49.50
Vol 16,900
Open Interest (OI) 71,500
Change in OI -3,900
Bid Price 45.00
Offer Price 54.10
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
23.00 -4.15 -15.29% 744.40
Previous Close 27.15
Open 27.55
High 28.40
Low 20.90
Vol 1,33,900
Open Interest (OI) 91,000
Change in OI 20,800
Bid Price 21.25
Offer Price 23.00
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE850.00
16.00 -2.95 -15.57% 751.40
Previous Close 18.95
Open 19.60
High 20.05
Low 14.10
Vol 1,20,900
Open Interest (OI) 1,89,800
Change in OI 0
Bid Price 14.25
Offer Price 17.50
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE780.00
36.00 -6.80 -15.89% 731.40
Previous Close 42.80
Open 44.05
High 45.60
Low 33.80
Vol 3,09,400
Open Interest (OI) 1,37,800
Change in OI 31,200
Bid Price 35.05
Offer Price 37.15
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE800.00
28.25 -5.75 -16.91% 739.15
Previous Close 34.00
Open 38.85
High 38.85
Low 27.00
Vol 5,10,900
Open Interest (OI) 4,00,400
Change in OI 42,900
Bid Price 28.35
Offer Price 29.10
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
13.05 -3.00 -18.69% 754.35
Previous Close 16.05
Open 13.10
High 13.10
Low 13.05
Vol 3,900
Open Interest (OI) 15,600
Change in OI -1,300
Bid Price 10.00
Offer Price 14.45
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
30.70 -7.80 -20.26% 736.70
Previous Close 38.50
Open 42.45
High 42.45
Low 30.00
Vol 53,300
Open Interest (OI) 37,700
Change in OI 11,700
Bid Price 30.70
Offer Price 33.90
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE830.00
18.80 -5.35 -22.15% 748.60
Previous Close 24.15
Open 22.75
High 24.55
Low 18.20
Vol 36,400
Open Interest (OI) 58,500
Change in OI -6,500
Bid Price 13.70
Offer Price 22.00
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE870.00
10.45 -3.15 -23.16% 756.95
Previous Close 13.60
Open 16.80
High 16.85
Low 10.45
Vol 6,500
Open Interest (OI) 16,900
Change in OI -1,300
Bid Price 7.65
Offer Price 18.45
Bid Quantity 1,300
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE900.00
7.50 -2.70 -26.47% 759.90
Previous Close 10.20
Open 11.00
High 12.05
Low 7.00
Vol 2,41,800
Open Interest (OI) 2,37,900
Change in OI 48,100
Bid Price 7.35
Offer Price 8.20
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE940.00
4.00 -1.50 -27.27% 763.40
Previous Close 5.50
Open 3.80
High 4.65
Low 3.80
Vol 23,400
Open Interest (OI) 28,600
Change in OI 19,500
Bid Price 2.35
Offer Price 4.00
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
23.30 -8.95 -27.75% 744.10
Previous Close 32.25
Open 30.00
High 30.90
Low 23.30
Vol 32,500
Open Interest (OI) 23,400
Change in OI 1,300
Bid Price 24.20
Offer Price 32.50
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
8.40 -3.60 -30.00% 759.00
Previous Close 12.00
Open 10.00
High 10.00
Low 8.40
Vol 3,900
Open Interest (OI) 2,600
Change in OI -1,300
Bid Price 5.00
Offer Price 9.00
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
7.50 -3.70 -33.04% 759.90
Previous Close 11.20
Open 7.50
High 7.50
Low 7.50
Vol 1,300
Open Interest (OI) 1,300
Change in OI 0
Bid Price 5.65
Offer Price 8.80
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
5.30 -3.00 -36.14% 762.10
Previous Close 8.30
Open 7.55
High 8.05
Low 5.30
Vol 40,300
Open Interest (OI) 63,700
Change in OI 2,600
Bid Price 5.05
Offer Price 7.00
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