Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
806.25
Change Change %
54.75 7.29%

Updated:18 Sep, 2020, 15:58 PM IST

BSE
806.85
Change Change %
54.80 7.29%

Updated:18 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
CE780.00
31.25 21.90 234.22% 775.00
Previous Close 9.35
Open 12.10
High 45.00
Low 10.20
Vol 45,35,700
Open Interest (OI) 6,08,400
Change in OI -2,14,500
Bid Price 29.55
Offer Price 31.20
Bid Quantity 1,300
Offer Quantity 7,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE830.00
8.10 5.65 230.61% 798.15
Previous Close 2.45
Open 3.90
High 15.80
Low 3.90
Vol 42,71,800
Open Interest (OI) 2,86,000
Change in OI 2,27,500
Bid Price 7.95
Offer Price 8.45
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
4.15 2.85 219.23% 802.10
Previous Close 1.30
Open 2.00
High 8.00
Low 2.00
Vol 18,55,100
Open Interest (OI) 1,65,100
Change in OI 94,900
Bid Price 3.30
Offer Price 4.35
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE810.00
14.75 10.10 217.20% 791.50
Previous Close 4.65
Open 9.00
High 25.15
Low 7.15
Vol 66,22,200
Open Interest (OI) 3,99,100
Change in OI 2,60,000
Bid Price 14.25
Offer Price 15.60
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE820.00
11.00 7.45 209.86% 795.25
Previous Close 3.55
Open 9.95
High 20.00
Low 5.50
Vol 1,05,01,400
Open Interest (OI) 7,61,800
Change in OI 4,71,900
Bid Price 10.80
Offer Price 11.65
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE800.00
18.35 12.35 205.83% 787.90
Previous Close 6.00
Open 13.20
High 31.00
Low 9.60
Vol 1,56,20,800
Open Interest (OI) 6,11,000
Change in OI -6,17,500
Bid Price 18.00
Offer Price 18.50
Bid Quantity 2,600
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE760.00
48.95 32.85 204.04% 757.30
Previous Close 16.10
Open 19.20
High 61.50
Low 18.40
Vol 20,20,200
Open Interest (OI) 3,60,100
Change in OI -7,41,000
Bid Price 42.00
Offer Price 47.30
Bid Quantity 11,700
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE770.00
38.00 25.45 202.79% 768.25
Previous Close 12.55
Open 27.95
High 50.35
Low 20.55
Vol 18,51,200
Open Interest (OI) 2,54,800
Change in OI -3,93,900
Bid Price 36.95
Offer Price 38.00
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE790.00
22.40 14.95 200.67% 783.85
Previous Close 7.45
Open 17.75
High 37.70
Low 11.95
Vol 40,46,900
Open Interest (OI) 1,23,500
Change in OI -41,600
Bid Price 18.20
Offer Price 25.60
Bid Quantity 11,700
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE910.00
1.45 0.95 190.00% 804.80
Previous Close 0.50
Open 1.40
High 2.80
Low 0.95
Vol 1,53,400
Open Interest (OI) 24,700
Change in OI 3,900
Bid Price 1.30
Offer Price 1.60
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE660.00
140.00 91.50 188.66% 666.25
Previous Close 48.50
Open 145.00
High 145.00
Low 140.00
Vol 5,200
Open Interest (OI) 0
Change in OI 0
Bid Price 124.95
Offer Price 164.05
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE750.00
58.10 37.50 182.04% 748.15
Previous Close 20.60
Open 32.00
High 72.30
Low 25.00
Vol 14,27,400
Open Interest (OI) 3,31,500
Change in OI -4,58,900
Bid Price 53.75
Offer Price 56.45
Bid Quantity 11,700
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE840.00
6.00 3.85 179.07% 800.25
Previous Close 2.15
Open 3.05
High 12.50
Low 3.05
Vol 47,12,500
Open Interest (OI) 6,04,500
Change in OI 5,10,900
Bid Price 5.75
Offer Price 6.40
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
4.55 2.85 167.65% 801.70
Previous Close 1.70
Open 2.15
High 10.00
Low 2.15
Vol 48,10,000
Open Interest (OI) 3,75,700
Change in OI 1,65,100
Bid Price 4.50
Offer Price 5.00
Bid Quantity 1,300
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE870.00
3.00 1.85 160.87% 803.25
Previous Close 1.15
Open 1.15
High 6.40
Low 1.15
Vol 5,96,700
Open Interest (OI) 1,14,400
Change in OI 81,900
Bid Price 1.50
Offer Price 3.35
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
64.45 39.00 153.24% 741.80
Previous Close 25.45
Open 32.00
High 79.90
Low 32.00
Vol 4,79,700
Open Interest (OI) 1,24,800
Change in OI -2,13,200
Bid Price 64.55
Offer Price 66.35
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE710.00
101.00 60.45 149.08% 705.25
Previous Close 40.55
Open 73.75
High 101.00
Low 73.75
Vol 32,500
Open Interest (OI) 23,400
Change in OI 0
Bid Price 87.75
Offer Price 110.00
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE720.00
89.00 52.15 141.52% 717.25
Previous Close 36.85
Open 60.00
High 100.15
Low 58.55
Vol 1,72,900
Open Interest (OI) 89,700
Change in OI -78,000
Bid Price 82.80
Offer Price 100.90
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE730.00
73.25 41.30 129.26% 733.00
Previous Close 31.95
Open 37.00
High 89.55
Low 37.00
Vol 1,67,700
Open Interest (OI) 67,600
Change in OI -70,200
Bid Price 63.45
Offer Price 84.70
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
1.10 0.60 120.00% 805.15
Previous Close 0.50
Open 1.00
High 2.45
Low 0.65
Vol 4,77,100
Open Interest (OI) 1,57,300
Change in OI 78,000
Bid Price 1.10
Offer Price 1.20
Bid Quantity 3,900
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE700.00
105.05 50.05 91.00% 701.20
Previous Close 55.00
Open 84.70
High 116.00
Low 80.00
Vol 72,800
Open Interest (OI) 46,800
Change in OI -19,500
Bid Price 103.60
Offer Price 106.75
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE900.00
1.75 0.80 84.21% 804.50
Previous Close 0.95
Open 1.20
High 3.65
Low 1.00
Vol 28,27,500
Open Interest (OI) 3,23,700
Change in OI 2,22,300
Bid Price 1.70
Offer Price 1.80
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
2.50 0.70 38.89% 803.75
Previous Close 1.80
Open 2.00
High 5.20
Low 1.50
Vol 4,00,400
Open Interest (OI) 92,300
Change in OI 0
Bid Price 2.15
Offer Price 2.50
Bid Quantity 1,300
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE680.00
103.40 17.40 20.23% 702.85
Previous Close 86.00
Open 103.40
High 103.40
Low 103.40
Vol 2,600
Open Interest (OI) 6,500
Change in OI 0
Bid Price 116.30
Offer Price 125.90
Bid Quantity 11,700
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE410.00
314.00 0.00 0.00% 492.25
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 336.55
Offer Price 0.00
Bid Quantity 29,900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
PE410.00
0.45 0.00 0.00% 805.80
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 0.00
Offer Price 0.45
Bid Quantity 0
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE690.00
65.00 0.00 0.00% 741.25
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 104.00
Offer Price 132.10
Bid Quantity 3,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE670.00
73.10 0.00 0.00% 733.15
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 114.45
Offer Price 154.60
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE630.00
100.20 0.00 0.00% 706.05
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 159.60
Offer Price 200.35
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
2.00 0.00 0.00% 804.25
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 0.15
Offer Price 0.40
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE620.00
135.00 0.00 0.00% 671.25
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 168.05
Offer Price 209.70
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
PE580.00
0.95 0.00 0.00% 805.30
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 3,900
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE500.00
248.00 0.00 0.00% 558.25
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 270.00
Offer Price 0.00
Bid Quantity 29,900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE650.00
105.00 0.00 0.00% 701.25
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 134.15
Offer Price 175.20
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
PE600.00
0.20 0.00 0.00% 806.05
Previous Close 0.20
Open 0.30
High 0.30
Low 0.20
Vol 5,200
Open Interest (OI) 9,100
Change in OI 0
Bid Price 0.10
Offer Price 0.25
Bid Quantity 3,900
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
PE840.00
62.00 -26.00 -29.55% 744.25
Previous Close 88.00
Open 62.00
High 62.00
Low 62.00
Vol 1,300
Open Interest (OI) 1,300
Change in OI 0
Bid Price 29.20
Offer Price 63.15
Bid Quantity 6,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
PE920.00
100.00 -66.00 -39.76% 706.25
Previous Close 166.00
Open 100.00
High 100.00
Low 100.00
Vol 1,300
Open Interest (OI) 16,900
Change in OI 0
Bid Price 107.50
Offer Price 138.45
Bid Quantity 7,800
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
PE640.00
0.35 -0.25 -41.67% 805.90
Previous Close 0.60
Open 0.40
High 0.45
Low 0.15
Vol 24,700
Open Interest (OI) 22,100
Change in OI -7,800
Bid Price 0.15
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
PE670.00
0.35 -0.35 -50.00% 805.90
Previous Close 0.70
Open 1.00
High 1.00
Low 0.30
Vol 36,400
Open Interest (OI) 45,500
Change in OI -15,600
Bid Price 0.35
Offer Price 0.40
Bid Quantity 2,600
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
CE890.00
2.35 -2.70 -53.47% 803.90
Previous Close 5.05
Open 3.00
High 3.00
Low 2.00
Vol 13,000
Open Interest (OI) 6,500
Change in OI 0
Bid Price 1.90
Offer Price 2.30
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
PE680.00
0.45 -0.60 -57.14% 805.80
Previous Close 1.05
Open 1.05
High 1.05
Low 0.30
Vol 2,31,400
Open Interest (OI) 1,36,500
Change in OI -59,800
Bid Price 0.40
Offer Price 0.50
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
0.60 -1.00 -62.50% 805.65
Previous Close 1.60
Open 1.30
High 1.30
Low 0.40
Vol 1,09,200
Open Interest (OI) 36,400
Change in OI -41,600
Bid Price 0.55
Offer Price 0.65
Bid Quantity 1,300
Offer Quantity 7,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
PE660.00
0.30 -0.55 -64.71% 805.95
Previous Close 0.85
Open 0.60
High 0.60
Low 0.20
Vol 98,800
Open Interest (OI) 75,400
Change in OI -24,700
Bid Price 0.25
Offer Price 0.35
Bid Quantity 2,600
Offer Quantity 10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
PE650.00
0.20 -0.55 -73.33% 806.05
Previous Close 0.75
Open 0.50
High 0.65
Low 0.15
Vol 2,14,500
Open Interest (OI) 2,32,700
Change in OI -81,900
Bid Price 0.25
Offer Price 0.40
Bid Quantity 7,800
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
PE800.00
14.40 -42.60 -74.74% 791.85
Previous Close 57.00
Open 25.00
High 30.90
Low 10.20
Vol 43,31,600
Open Interest (OI) 2,91,200
Change in OI 0
Bid Price 13.35
Offer Price 14.40
Bid Quantity 6,500
Offer Quantity 11,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
PE700.00
0.65 -2.00 -75.47% 805.60
Previous Close 2.65
Open 2.55
High 2.60
Low 0.60
Vol 7,42,300
Open Interest (OI) 2,41,800
Change in OI -1,07,900
Bid Price 0.60
Offer Price 0.75
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
PE710.00
0.80 -3.15 -79.75% 805.45
Previous Close 3.95
Open 3.65
High 3.90
Low 0.75
Vol 3,49,700
Open Interest (OI) 70,200
Change in OI -46,800
Bid Price 0.70
Offer Price 0.80
Bid Quantity 9,100
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
PE780.00
6.15 -29.75 -82.87% 800.10
Previous Close 35.90
Open 15.65
High 20.00
Low 4.55
Vol 37,83,000
Open Interest (OI) 4,70,600
Change in OI 4,47,200
Bid Price 6.00
Offer Price 6.20
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
PE820.00
26.00 -160.45 -86.06% 780.25
Previous Close 186.45
Open 26.75
High 29.40
Low 19.00
Vol 3,22,400
Open Interest (OI) 45,500
Change in OI 0
Bid Price 25.40
Offer Price 29.40
Bid Quantity 1,300
Offer Quantity 7,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
PE810.00
20.40 -157.35 -88.52% 785.85
Previous Close 177.75
Open 34.00
High 34.00
Low 13.95
Vol 13,63,700
Open Interest (OI) 1,80,700
Change in OI 0
Bid Price 20.50
Offer Price 22.00
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
PE730.00
0.95 -7.70 -89.02% 805.30
Previous Close 8.65
Open 2.45
High 5.70
Low 0.95
Vol 9,19,100
Open Interest (OI) 1,69,000
Change in OI -35,100
Bid Price 0.90
Offer Price 1.10
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
0.65 -5.40 -89.26% 805.60
Previous Close 6.05
Open 3.15
High 3.15
Low 0.60
Vol 10,66,000
Open Interest (OI) 1,98,900
Change in OI -1,06,600
Bid Price 0.65
Offer Price 0.95
Bid Quantity 3,900
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
PE750.00
1.85 -15.45 -89.31% 804.40
Previous Close 17.30
Open 5.55
High 10.80
Low 1.70
Vol 34,71,000
Open Interest (OI) 5,36,900
Change in OI 2,79,500
Bid Price 1.85
Offer Price 2.00
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
1.30 -11.15 -89.56% 804.95
Previous Close 12.45
Open 3.05
High 6.15
Low 1.30
Vol 16,57,500
Open Interest (OI) 2,40,500
Change in OI -40,300
Bid Price 1.25
Offer Price 1.75
Bid Quantity 3,900
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
PE760.00
2.40 -21.00 -89.74% 803.85
Previous Close 23.40
Open 7.05
High 14.10
Low 1.00
Vol 33,05,900
Open Interest (OI) 3,51,000
Change in OI 1,19,600
Bid Price 2.30
Offer Price 2.80
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
24-09-2020
OPTSTK
PE770.00
2.95 -25.85 -89.76% 803.30
Previous Close 28.80
Open 10.75
High 13.95
Low 2.95
Vol 28,47,000
Open Interest (OI) 3,60,100
Change in OI 2,39,200
Bid Price 2.00
Offer Price 3.85
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
9.50 -151.15 -94.09% 796.75
Previous Close 160.65
Open 20.00
High 21.65
Low 7.00
Vol 23,24,400
Open Interest (OI) 2,71,700
Change in OI 0
Bid Price 9.50
Offer Price 10.00
Bid Quantity 5,200
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE850.00
31.00 26.50 588.89% 775.25
Previous Close 4.50
Open 22.00
High 38.20
Low 21.55
Vol 4,53,700
Open Interest (OI) 1,91,100
Change in OI 1,89,800
Bid Price 29.20
Offer Price 30.50
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE870.00
27.50 18.00 189.47% 778.75
Previous Close 9.50
Open 15.00
High 29.00
Low 15.00
Vol 23,400
Open Interest (OI) 14,300
Change in OI 0
Bid Price 22.05
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
CE830.00
39.50 20.95 112.94% 766.75
Previous Close 18.55
Open 30.20
High 44.55
Low 30.20
Vol 1,05,300
Open Interest (OI) 41,600
Change in OI 0
Bid Price 35.80
Offer Price 37.90
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
42.50 22.15 108.85% 763.75
Previous Close 20.35
Open 29.15
High 49.90
Low 29.15
Vol 91,000
Open Interest (OI) 31,200
Change in OI 0
Bid Price 8.70
Offer Price 42.10
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
50.00 24.70 97.63% 756.25
Previous Close 25.30
Open 40.20
High 60.20
Low 35.95
Vol 6,73,400
Open Interest (OI) 1,97,600
Change in OI 70,200
Bid Price 50.00
Offer Price 51.15
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE900.00
18.50 9.05 95.77% 787.75
Previous Close 9.45
Open 12.00
High 24.05
Low 10.00
Vol 3,34,100
Open Interest (OI) 1,32,600
Change in OI 0
Bid Price 17.55
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
CE780.00
61.90 28.90 87.58% 744.35
Previous Close 33.00
Open 50.80
High 71.45
Low 45.75
Vol 93,600
Open Interest (OI) 41,600
Change in OI 9,100
Bid Price 24.60
Offer Price 64.60
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
14.20 6.45 83.23% 792.05
Previous Close 7.75
Open 6.90
High 19.00
Low 6.90
Vol 88,400
Open Interest (OI) 55,900
Change in OI 0
Bid Price 10.10
Offer Price 14.00
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
28.80 11.90 70.41% 777.45
Previous Close 16.90
Open 17.00
High 28.80
Low 17.00
Vol 6,500
Open Interest (OI) 1,300
Change in OI 0
Bid Price 28.20
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
CE790.00
46.10 18.55 67.33% 760.15
Previous Close 27.55
Open 46.10
High 46.10
Low 46.10
Vol 1,300
Open Interest (OI) 3,900
Change in OI 1,300
Bid Price 0.45
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
76.00 30.35 66.48% 730.25
Previous Close 45.65
Open 61.30
High 90.00
Low 60.25
Vol 42,900
Open Interest (OI) 68,900
Change in OI 1,300
Bid Price 71.00
Offer Price 81.15
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
14.75 4.30 41.15% 791.50
Previous Close 10.45
Open 14.75
High 14.75
Low 14.75
Vol 1,300
Open Interest (OI) 0
Change in OI 0
Bid Price 17.95
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
CE810.00
19.00 0.00 0.00% 787.25
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 20.00
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
CE860.00
8.50 0.00 0.00% 797.75
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 22.20
Offer Price 0.00
Bid Quantity 3,900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE770.00
34.65 0.00 0.00% 771.60
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 64.55
Offer Price 0.00
Bid Quantity 2,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE760.00
33.10 0.00 0.00% 773.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,100
Change in OI 0
Bid Price 30.50
Offer Price 0.00
Bid Quantity 29,900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE720.00
42.00 0.00 0.00% 764.25
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 73.75
Offer Price 0.00
Bid Quantity 29,900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
CE880.00
9.00 0.00 0.00% 797.25
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 17.00
Offer Price 0.00
Bid Quantity 2,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE730.00
16.00 -12.25 -43.36% 790.25
Previous Close 28.25
Open 19.10
High 22.85
Low 14.00
Vol 33,800
Open Interest (OI) 20,800
Change in OI 2,600
Bid Price 14.00
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
PE700.00
9.30 -8.70 -48.33% 796.95
Previous Close 18.00
Open 16.05
High 16.05
Low 7.50
Vol 1,33,900
Open Interest (OI) 65,000
Change in OI 6,500
Bid Price 8.55
Offer Price 9.40
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE650.00
3.10 -3.45 -52.67% 803.15
Previous Close 6.55
Open 3.10
High 3.10
Low 3.10
Vol 2,600
Open Interest (OI) 7,800
Change in OI 0
Bid Price 3.05
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
PE710.00
9.50 -11.65 -55.08% 796.75
Previous Close 21.15
Open 7.00
High 11.50
Low 7.00
Vol 9,100
Open Interest (OI) 3,900
Change in OI 1,300
Bid Price 9.00
Offer Price 12.00
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
5.30 -6.70 -55.83% 800.95
Previous Close 12.00
Open 6.30
High 6.30
Low 5.30
Vol 5,200
Open Interest (OI) 16,900
Change in OI -2,600
Bid Price 5.80
Offer Price 9.00
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
42.55 -86.80 -67.10% 763.70
Previous Close 129.35
Open 42.05
High 46.10
Low 35.00
Vol 1,05,300
Open Interest (OI) 65,000
Change in OI 0
Bid Price 41.00
Offer Price 46.20
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
35.35 -86.35 -70.95% 770.90
Previous Close 121.70
Open 40.00
High 40.00
Low 35.00
Vol 3,900
Open Interest (OI) 1,300
Change in OI 0
Bid Price 32.60
Offer Price 50.05
Bid Quantity 1,300
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE780.00
32.50 -81.75 -71.55% 773.75
Previous Close 114.25
Open 40.00
High 40.00
Low 27.70
Vol 31,200
Open Interest (OI) 20,800
Change in OI 0
Bid Price 29.65
Offer Price 34.00
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE840.00
40.00 -121.35 -75.21% 766.25
Previous Close 161.35
Open 40.00
High 40.00
Low 40.00
Vol 5,200
Open Interest (OI) 5,200
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
PE770.00
25.00 -82.00 -76.64% 781.25
Previous Close 107.00
Open 31.50
High 31.80
Low 25.00
Vol 10,400
Open Interest (OI) 6,500
Change in OI 0
Bid Price 25.55
Offer Price 34.00
Bid Quantity 1,300
Offer Quantity 13,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE750.00
21.00 -72.15 -77.46% 785.25
Previous Close 93.15
Open 25.00
High 25.00
Low 18.00
Vol 54,600
Open Interest (OI) 29,900
Change in OI 0
Bid Price 21.00
Offer Price 29.90
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE760.00
22.45 -77.55 -77.55% 783.80
Previous Close 100.00
Open 21.55
High 22.45
Low 21.55
Vol 10,400
Open Interest (OI) 7,800
Change in OI 0
Bid Price 22.10
Offer Price 29.20
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
17.00 -69.55 -80.36% 789.25
Previous Close 86.55
Open 17.80
High 19.25
Low 15.50
Vol 14,300
Open Interest (OI) 6,500
Change in OI 0
Bid Price 16.40
Offer Price 20.80
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 -36.55 -86.10% 800.35
Previous Close 42.45
Open 5.90
High 5.90
Low 5.90
Vol 1,300
Open Interest (OI) 1,300
Change in OI 0
Bid Price 1.55
Offer Price 7.00
Bid Quantity 29,900
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-10-2020
OPTSTK
PE720.00
10.00 -64.00 -86.49% 796.25
Previous Close 74.00
Open 13.05
High 13.05
Low 10.00
Vol 3,900
Open Interest (OI) 1,300
Change in OI 0
Bid Price 10.05
Offer Price 16.00
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