Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
550.55
Change Change %
-6.25 -1.12%

Updated:15 Jul, 2019, 15:56 PM IST

BSE
551.00
Change Change %
-4.15 -0.75%

Updated:15 Jul, 2019, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-07-2019
OPTSTK
PE 535.00
4.10 0.50 13.89% 546.45
Previous Close 3.60
Open 3.80
High 4.10
Low 3.00
Vol 7,000
Open Interest (OI) 12,000
Change in OI -4,000
Bid Price 2.20
Offer Price 4.30
Bid Quantity 1,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-07-2019
OPTSTK
CE 580.00
1.80 0.20 12.50% 548.75
Previous Close 1.60
Open 2.60
High 2.60
Low 1.40
Vol 89,000
Open Interest (OI) 2,09,000
Change in OI 0
Bid Price 1.45
Offer Price 1.90
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-07-2019
OPTSTK
CE 555.00
7.95 0.55 7.43% 542.60
Previous Close 7.40
Open 12.20
High 12.20
Low 6.70
Vol 1,10,000
Open Interest (OI) 35,000
Change in OI 7,000
Bid Price 7.50
Offer Price 8.55
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-07-2019
OPTSTK
CE 550.00
10.00 0.45 4.71% 540.55
Previous Close 9.55
Open 14.85
High 14.85
Low 9.00
Vol 69,000
Open Interest (OI) 69,000
Change in OI -4,000
Bid Price 9.55
Offer Price 11.40
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-07-2019
OPTSTK
CE 560.00
5.60 0.20 3.70% 544.95
Previous Close 5.40
Open 9.20
High 9.25
Low 5.00
Vol 1,63,000
Open Interest (OI) 1,25,000
Change in OI 2,000
Bid Price 5.45
Offer Price 6.25
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-07-2019
OPTSTK
CE 535.00
18.95 0.00 0.00% 531.60
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 18.50
Offer Price 23.70
Bid Quantity 4,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-07-2019
OPTSTK
CE 545.00
12.85 0.00 0.00% 537.70
Previous Close 12.85
Open 18.50
High 18.50
Low 12.85
Vol 3,000
Open Interest (OI) 4,000
Change in OI -1,000
Bid Price 11.30
Offer Price 15.60
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-07-2019
OPTSTK
PE 545.00
5.65 0.00 0.00% 544.90
Previous Close 5.65
Open 4.05
High 6.55
Low 4.00
Vol 81,000
Open Interest (OI) 18,000
Change in OI 8,000
Bid Price 4.35
Offer Price 6.40
Bid Quantity 6,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-07-2019
OPTSTK
PE 520.00
1.80 0.00 0.00% 548.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,000
Change in OI 0
Bid Price 0.85
Offer Price 2.65
Bid Quantity 3,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-07-2019
OPTSTK
CE 585.00
1.10 0.00 0.00% 549.45
Previous Close 1.10
Open 1.00
High 1.10
Low 0.85
Vol 15,000
Open Interest (OI) 60,000
Change in OI 0
Bid Price 0.60
Offer Price 1.15
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-07-2019
OPTSTK
PE 560.00
13.90 0.00 0.00% 536.65
Previous Close 13.90
Open 9.50
High 13.95
Low 9.50
Vol 19,000
Open Interest (OI) 39,000
Change in OI 0
Bid Price 12.20
Offer Price 13.60
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-07-2019
OPTSTK
CE 590.00
0.50 0.00 0.00% 550.05
Previous Close 0.50
Open 0.65
High 0.75
Low 0.50
Vol 19,000
Open Interest (OI) 2,63,000
Change in OI 1,000
Bid Price 0.45
Offer Price 0.65
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-07-2019
OPTSTK
PE 580.00
26.50 0.00 0.00% 524.05
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 26.65
Offer Price 29.85
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-07-2019
OPTSTK
PE 570.00
18.00 0.00 0.00% 532.55
Previous Close 18.00
Open 18.00
High 18.00
Low 18.00
Vol 2,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 19.50
Offer Price 20.70
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-07-2019
OPTSTK
PE 500.00
1.00 0.00 0.00% 549.55
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 0.25
Offer Price 1.15
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-07-2019
OPTSTK
PE 525.00
2.00 0.00 0.00% 548.55
Previous Close 2.00
Open 1.35
High 2.00
Low 1.30
Vol 4,000
Open Interest (OI) 8,000
Change in OI -2,000
Bid Price 1.00
Offer Price 3.30
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-07-2019
OPTSTK
PE 530.00
2.25 0.00 0.00% 548.30
Previous Close 2.25
Open 2.50
High 2.90
Low 2.25
Vol 15,000
Open Interest (OI) 21,000
Change in OI 1,000
Bid Price 0.85
Offer Price 3.60
Bid Quantity 4,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-07-2019
OPTSTK
CE 600.00
0.50 0.00 0.00% 550.05
Previous Close 0.50
Open 0.45
High 0.50
Low 0.35
Vol 5,000
Open Interest (OI) 36,000
Change in OI -4,000
Bid Price 0.35
Offer Price 0.50
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-07-2019
OPTSTK
PE 600.00
49.00 0.00 0.00% 501.55
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 37.40
Offer Price 56.70
Bid Quantity 25,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-07-2019
OPTSTK
PE 565.00
16.00 0.00 0.00% 534.55
Previous Close 16.00
Open 11.70
High 16.00
Low 11.70
Vol 2,000
Open Interest (OI) 4,000
Change in OI 2,000
Bid Price 13.30
Offer Price 18.60
Bid Quantity 7,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-07-2019
OPTSTK
PE 550.00
8.10 -0.05 -0.61% 542.45
Previous Close 8.15
Open 4.95
High 9.05
Low 4.95
Vol 97,000
Open Interest (OI) 46,000
Change in OI 13,000
Bid Price 7.10
Offer Price 9.10
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-07-2019
OPTSTK
PE 540.00
4.40 -0.05 -1.12% 546.15
Previous Close 4.45
Open 3.55
High 5.20
Low 3.05
Vol 76,000
Open Interest (OI) 32,000
Change in OI 1,000
Bid Price 3.55
Offer Price 4.65
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-07-2019
OPTSTK
CE 570.00
2.70 -0.05 -1.82% 547.85
Previous Close 2.75
Open 4.90
High 4.90
Low 2.50
Vol 1,25,000
Open Interest (OI) 1,21,000
Change in OI 25,000
Bid Price 2.60
Offer Price 3.25
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-07-2019
OPTSTK
CE 540.00
16.45 -0.35 -2.08% 534.10
Previous Close 16.80
Open 21.10
High 21.10
Low 16.45
Vol 5,000
Open Interest (OI) 12,000
Change in OI -3,000
Bid Price 15.25
Offer Price 18.85
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-07-2019
OPTSTK
CE 575.00
1.95 -0.05 -2.50% 548.60
Previous Close 2.00
Open 3.40
High 3.40
Low 1.85
Vol 33,000
Open Interest (OI) 14,000
Change in OI 0
Bid Price 0.85
Offer Price 3.25
Bid Quantity 2,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-07-2019
OPTSTK
CE 565.00
3.85 -0.15 -3.75% 546.70
Previous Close 4.00
Open 6.55
High 6.55
Low 3.80
Vol 1,26,000
Open Interest (OI) 34,000
Change in OI 18,000
Bid Price 3.15
Offer Price 4.90
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-07-2019
OPTSTK
PE 555.00
10.35 -0.55 -5.05% 540.20
Previous Close 10.90
Open 8.20
High 11.25
Low 8.20
Vol 80,000
Open Interest (OI) 21,000
Change in OI 8,000
Bid Price 8.90
Offer Price 11.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-08-2019
OPTSTK
CE 570.00
13.90 0.00 0.00% 536.65
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 11.35
Offer Price 16.40
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-08-2019
OPTSTK
PE 545.00
19.35 0.00 0.00% 531.20
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 13.60
Offer Price 17.80
Bid Quantity 8,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-08-2019
OPTSTK
PE 540.00
15.40 0.00 0.00% 535.15
Previous Close 15.40
Open 15.35
High 15.40
Low 15.35
Vol 2,000
Open Interest (OI) 2,000
Change in OI 0
Bid Price 13.80
Offer Price 15.40
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-08-2019
OPTSTK
CE 560.00
16.00 0.00 0.00% 534.55
Previous Close 16.00
Open 16.00
High 16.00
Low 16.00
Vol 1,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 16.05
Offer Price 18.50
Bid Quantity 4,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-08-2019
OPTSTK
CE 590.00
7.50 0.00 0.00% 543.05
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 6.40
Offer Price 9.90
Bid Quantity 8,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-08-2019
OPTSTK
CE 580.00
12.85 0.00 0.00% 537.70
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 9.10
Offer Price 12.55
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-08-2019
OPTSTK
CE 550.00
22.00 0.00 0.00% 528.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 20.60
Offer Price 24.65
Bid Quantity 6,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-08-2019
OPTSTK
PE 550.00
26.00 0.00 0.00% 524.55
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 15.85
Offer Price 20.60
Bid Quantity 8,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
29-08-2019
OPTSTK
CE 600.00
7.50 0.00 0.00% 543.05
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 4.75
Offer Price 7.60
Bid Quantity 6,000
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