Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
463.30
Change Change %
11.25 2.49%

Updated:20 Sep, 2019, 15:53 PM IST

BSE
463.40
Change Change %
12.05 2.67%

Updated:20 Sep, 2019, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-09-2019
OPTSTK
CE 470.00
3.80 2.35 162.07% 459.50
Previous Close 1.45
Open 1.45
High 4.70
Low 0.90
Vol 5,15,000
Open Interest (OI) 2,13,000
Change in OI -61,000
Bid Price 2.75
Offer Price 3.80
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-09-2019
OPTSTK
CE 460.00
8.75 5.20 146.48% 454.55
Previous Close 3.55
Open 3.40
High 9.70
Low 2.05
Vol 3,48,000
Open Interest (OI) 93,000
Change in OI -45,000
Bid Price 7.25
Offer Price 8.90
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-09-2019
OPTSTK
CE 450.00
15.90 8.05 102.55% 447.40
Previous Close 7.85
Open 5.45
High 17.45
Low 4.85
Vol 1,77,000
Open Interest (OI) 84,000
Change in OI 65,000
Bid Price 15.65
Offer Price 18.90
Bid Quantity 1,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-09-2019
OPTSTK
CE 510.00
0.45 0.20 80.00% 462.85
Previous Close 0.25
Open 0.25
High 0.45
Low 0.10
Vol 7,000
Open Interest (OI) 30,000
Change in OI -2,000
Bid Price 0.10
Offer Price 0.65
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-09-2019
OPTSTK
CE 480.00
1.50 0.65 76.47% 461.80
Previous Close 0.85
Open 0.75
High 2.45
Low 0.45
Vol 2,55,000
Open Interest (OI) 2,89,000
Change in OI -1,09,000
Bid Price 1.30
Offer Price 2.00
Bid Quantity 4,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-09-2019
OPTSTK
PE 640.00
189.40 17.00 9.86% 273.90
Previous Close 172.40
Open 189.40
High 189.50
Low 189.10
Vol 6,000
Open Interest (OI) 71,000
Change in OI 0
Bid Price 157.95
Offer Price 205.30
Bid Quantity 1,000
Offer Quantity 23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-09-2019
OPTSTK
PE 520.00
53.00 0.00 0.00% 410.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 48.85
Offer Price 64.95
Bid Quantity 3,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-09-2019
OPTSTK
PE 660.00
190.50 0.00 0.00% 272.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 0.00
Offer Price 231.20
Bid Quantity 0
Offer Quantity 23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-09-2019
OPTSTK
CE 540.00
0.50 0.00 0.00% 462.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.00
Offer Price 1.50
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-09-2019
OPTSTK
PE 540.00
73.75 0.00 0.00% 389.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
Change in OI 0
Bid Price 67.45
Offer Price 89.50
Bid Quantity 23,000
Offer Quantity 23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-09-2019
OPTSTK
PE 560.00
92.75 0.00 0.00% 370.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,000
Change in OI 0
Bid Price 85.75
Offer Price 113.90
Bid Quantity 23,000
Offer Quantity 23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-09-2019
OPTSTK
CE 580.00
0.30 0.00 0.00% 463.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-09-2019
OPTSTK
PE 490.00
22.20 0.00 0.00% 441.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 21.00
Offer Price 31.50
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-09-2019
OPTSTK
CE 430.00
48.50 0.00 0.00% 414.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 21.15
Offer Price 42.00
Bid Quantity 13,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-09-2019
OPTSTK
PE 400.00
0.15 0.00 0.00% 463.15
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-09-2019
OPTSTK
CE 500.00
0.35 0.00 0.00% 462.95
Previous Close 0.35
Open 0.25
High 0.65
Low 0.10
Vol 1,13,000
Open Interest (OI) 3,03,000
Change in OI -49,000
Bid Price 0.25
Offer Price 0.50
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-09-2019
OPTSTK
PE 500.00
42.00 0.00 0.00% 421.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,000
Change in OI 0
Bid Price 33.15
Offer Price 39.05
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-09-2019
OPTSTK
CE 650.00
1.90 0.00 0.00% 461.40
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-09-2019
OPTSTK
PE 650.00
184.45 0.00 0.00% 278.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 167.95
Offer Price 217.75
Bid Quantity 1,000
Offer Quantity 23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-09-2019
OPTSTK
CE 530.00
1.00 0.00 0.00% 462.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 0.00
Offer Price 2.00
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-09-2019
OPTSTK
PE 600.00
132.50 0.00 0.00% 330.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 118.00
Offer Price 161.00
Bid Quantity 1,000
Offer Quantity 23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-09-2019
OPTSTK
PE 550.00
81.00 0.00 0.00% 382.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 76.20
Offer Price 100.70
Bid Quantity 23,000
Offer Quantity 23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-09-2019
OPTSTK
PE 510.00
32.00 0.00 0.00% 431.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 38.40
Offer Price 54.75
Bid Quantity 23,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-09-2019
OPTSTK
PE 480.00
27.25 -1.50 -5.22% 436.05
Previous Close 28.75
Open 31.05
High 31.05
Low 12.95
Vol 3,000
Open Interest (OI) 10,000
Change in OI -1,000
Bid Price 13.95
Offer Price 30.35
Bid Quantity 1,000
Offer Quantity 23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-09-2019
OPTSTK
CE 440.00
27.65 -2.25 -7.53% 435.65
Previous Close 29.90
Open 11.65
High 27.65
Low 11.35
Vol 4,000
Open Interest (OI) 4,000
Change in OI 0
Bid Price 22.15
Offer Price 28.40
Bid Quantity 2,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-09-2019
OPTSTK
CE 490.00
0.30 -0.10 -25.00% 463.00
Previous Close 0.40
Open 0.25
High 0.95
Low 0.15
Vol 82,000
Open Interest (OI) 1,75,000
Change in OI -4,000
Bid Price 0.15
Offer Price 0.35
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-09-2019
OPTSTK
CE 520.00
0.10 -0.05 -33.33% 463.20
Previous Close 0.15
Open 0.10
High 0.10
Low 0.10
Vol 1,000
Open Interest (OI) 15,000
Change in OI -1,000
Bid Price 0.10
Offer Price 0.40
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-09-2019
OPTSTK
PE 470.00
9.50 -8.95 -48.51% 453.80
Previous Close 18.45
Open 20.30
High 23.50
Low 8.30
Vol 19,000
Open Interest (OI) 91,000
Change in OI -3,000
Bid Price 6.95
Offer Price 10.40
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-09-2019
OPTSTK
PE 420.00
0.45 -0.50 -52.63% 462.85
Previous Close 0.95
Open 0.95
High 0.95
Low 0.45
Vol 3,000
Open Interest (OI) 4,000
Change in OI 0
Bid Price 0.25
Offer Price 2.15
Bid Quantity 2,000
Offer Quantity 23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-09-2019
OPTSTK
PE 460.00
4.75 -6.40 -57.40% 458.55
Previous Close 11.15
Open 14.75
High 14.75
Low 2.95
Vol 1,01,000
Open Interest (OI) 55,000
Change in OI -21,000
Bid Price 3.80
Offer Price 4.80
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-09-2019
OPTSTK
PE 430.00
0.65 -0.95 -59.38% 462.65
Previous Close 1.60
Open 1.60
High 2.00
Low 0.55
Vol 74,000
Open Interest (OI) 52,000
Change in OI -21,000
Bid Price 0.35
Offer Price 0.85
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-09-2019
OPTSTK
PE 450.00
2.10 -3.75 -64.10% 461.20
Previous Close 5.85
Open 6.60
High 8.65
Low 1.45
Vol 3,75,000
Open Interest (OI) 84,000
Change in OI 8,000
Bid Price 1.55
Offer Price 3.15
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
26-09-2019
OPTSTK
PE 440.00
1.00 -2.15 -68.25% 462.30
Previous Close 3.15
Open 3.00
High 4.40
Low 0.90
Vol 1,46,000
Open Interest (OI) 93,000
Change in OI 9,000
Bid Price 1.00
Offer Price 2.15
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
31-10-2019
OPTSTK
CE 500.00
4.00 1.25 45.45% 459.30
Previous Close 2.75
Open 2.70
High 5.10
Low 2.70
Vol 33,000
Open Interest (OI) 25,000
Change in OI 9,000
Bid Price 3.60
Offer Price 4.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
31-10-2019
OPTSTK
CE 460.00
18.25 5.45 42.58% 445.05
Previous Close 12.80
Open 11.50
High 19.25
Low 11.50
Vol 18,000
Open Interest (OI) 11,000
Change in OI 2,000
Bid Price 16.30
Offer Price 18.80
Bid Quantity 5,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
31-10-2019
OPTSTK
CE 470.00
13.50 4.00 42.11% 449.80
Previous Close 9.50
Open 10.00
High 14.45
Low 10.00
Vol 41,000
Open Interest (OI) 31,000
Change in OI -11,000
Bid Price 12.30
Offer Price 13.50
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
31-10-2019
OPTSTK
CE 480.00
8.70 2.55 41.46% 454.60
Previous Close 6.15
Open 6.10
High 10.05
Low 6.00
Vol 32,000
Open Interest (OI) 25,000
Change in OI 3,000
Bid Price 8.00
Offer Price 9.70
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
31-10-2019
OPTSTK
CE 490.00
5.80 1.10 23.40% 457.50
Previous Close 4.70
Open 5.75
High 7.00
Low 5.45
Vol 9,000
Open Interest (OI) 9,000
Change in OI 5,000
Bid Price 5.15
Offer Price 8.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
31-10-2019
OPTSTK
CE 450.00
23.00 2.75 13.58% 440.30
Previous Close 20.25
Open 17.80
High 23.00
Low 16.00
Vol 5,000
Open Interest (OI) 3,000
Change in OI 1,000
Bid Price 22.20
Offer Price 29.15
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
31-10-2019
OPTSTK
PE 620.00
160.50 0.00 0.00% 302.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 148.50
Offer Price 157.30
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
31-10-2019
OPTSTK
PE 470.00
20.05 0.00 0.00% 443.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 14.20
Offer Price 17.80
Bid Quantity 5,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
31-10-2019
OPTSTK
CE 530.00
2.50 0.00 0.00% 460.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 0.10
Offer Price 3.30
Bid Quantity 2,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
31-10-2019
OPTSTK
PE 440.00
6.65 -1.05 -13.64% 456.65
Previous Close 7.70
Open 12.85
High 12.85
Low 5.00
Vol 19,000
Open Interest (OI) 46,000
Change in OI 6,000
Bid Price 4.10
Offer Price 6.95
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
31-10-2019
OPTSTK
PE 430.00
3.75 -0.90 -19.35% 459.55
Previous Close 4.65
Open 4.10
High 4.60
Low 3.50
Vol 6,000
Open Interest (OI) 14,000
Change in OI 4,000
Bid Price 2.15
Offer Price 6.15
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
31-10-2019
OPTSTK
PE 460.00
11.80 -3.40 -22.37% 451.50
Previous Close 15.20
Open 11.80
High 12.60
Low 11.25
Vol 10,000
Open Interest (OI) 11,000
Change in OI 0
Bid Price 9.45
Offer Price 13.25
Bid Quantity 4,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
31-10-2019
OPTSTK
PE 450.00
9.30 -5.15 -35.64% 454.00
Previous Close 14.45
Open 17.40
High 17.40
Low 9.30
Vol 6,000
Open Interest (OI) 15,000
Change in OI 3,000
Bid Price 7.45
Offer Price 9.30
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
31-10-2019
OPTSTK
CE 510.00
3.00 -48.90 -94.22% 460.30
Previous Close 51.90
Open 2.00
High 3.00
Low 2.00
Vol 10,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 2.10
Offer Price 4.40
Bid Quantity 1,000
Offer Quantity 4,000

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Cipla Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Cipla Option Contracts expiring on All-Expiry date.

Top