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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
602.75
Change Change %
-0.90 -0.15%

Updated:19 Jan, 2018, 15:53 PM IST

BSE
602.05
Change Change %
-1.15 -0.19%

Updated:19 Jan, 2018, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-01-2018
OPTSTK
PE 610.00
11.75 0.40 3.52% 591.00
Previous Close 11.35
Open 12.95
High 12.95
Low 11.30
Vol 8,000
Open Interest (OI) 33,000
Change in OI 33,000
Bid Price 11.65
Offer Price 13.05
Bid Quantity 3,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-01-2018
OPTSTK
CE 740.00
0.00 0.00 0.00% 602.75
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 2.60
Bid Quantity 0
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-01-2018
OPTSTK
CE 690.00
0.85 0.00 0.00% 601.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 0.10
Offer Price 2.70
Bid Quantity 5,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-01-2018
OPTSTK
CE 720.00
0.00 0.00 0.00% 602.75
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 2.70
Bid Quantity 0
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-01-2018
OPTSTK
CE 540.00
70.00 0.00 0.00% 532.75
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 56.30
Offer Price 0.00
Bid Quantity 10,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-01-2018
OPTSTK
PE 540.00
1.00 0.00 0.00% 601.75
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 0.05
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-01-2018
OPTSTK
CE 660.00
0.85 0.00 0.00% 601.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 93,000
Change in OI 0
Bid Price 0.20
Offer Price 0.90
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-01-2018
OPTSTK
PE 660.00
48.00 0.00 0.00% 554.75
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 54.20
Offer Price 60.30
Bid Quantity 2,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-01-2018
OPTSTK
CE 560.00
0.00 0.00 0.00% 602.75
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 39.25
Offer Price 46.95
Bid Quantity 5,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-01-2018
OPTSTK
PE 560.00
1.05 0.00 0.00% 601.70
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 0.10
Offer Price 0.00
Bid Quantity 9,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-01-2018
OPTSTK
CE 670.00
0.70 0.00 0.00% 602.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,000
Change in OI 0
Bid Price 0.20
Offer Price 0.50
Bid Quantity 5,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-01-2018
OPTSTK
PE 670.00
0.00 0.00 0.00% 602.75
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 62.60
Offer Price 70.80
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-01-2018
OPTSTK
CE 590.00
15.75 0.00 0.00% 587.00
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 15.35
Offer Price 17.35
Bid Quantity 1,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-01-2018
OPTSTK
CE 580.00
40.00 0.00 0.00% 562.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 68,000
Change in OI 0
Bid Price 4.35
Offer Price 31.85
Bid Quantity 1,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-01-2018
OPTSTK
PE 640.00
32.65 0.00 0.00% 570.10
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 35.70
Offer Price 39.35
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-01-2018
OPTSTK
CE 730.00
0.00 0.00 0.00% 602.75
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 2.60
Bid Quantity 0
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-01-2018
OPTSTK
PE 630.00
23.80 0.00 0.00% 578.95
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 26.65
Offer Price 30.75
Bid Quantity 3,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-01-2018
OPTSTK
CE 570.00
0.00 0.00 0.00% 602.75
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 30.30
Offer Price 35.30
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-01-2018
OPTSTK
CE 750.00
0.10 0.00 0.00% 602.65
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 0.05
Offer Price 0.20
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-01-2018
OPTSTK
PE 530.00
0.10 0.00 0.00% 602.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,000
Change in OI 0
Bid Price 0.05
Offer Price 0.45
Bid Quantity 3,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-01-2018
OPTSTK
PE 650.00
42.10 0.00 0.00% 560.65
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 44.65
Offer Price 50.90
Bid Quantity 5,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-01-2018
OPTSTK
CE 680.00
0.30 0.00 0.00% 602.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,000
Change in OI 0
Bid Price 0.05
Offer Price 1.95
Bid Quantity 9,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-01-2018
OPTSTK
PE 680.00
73.50 0.00 0.00% 529.25
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-01-2018
OPTSTK
CE 710.00
0.00 0.00 0.00% 602.75
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 2.70
Bid Quantity 0
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-01-2018
OPTSTK
CE 550.00
0.00 0.00 0.00% 602.75
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 49.15
Offer Price 56.50
Bid Quantity 5,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-01-2018
OPTSTK
PE 550.00
0.90 0.00 0.00% 601.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,000
Change in OI 0
Bid Price 0.10
Offer Price 3.05
Bid Quantity 3,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-01-2018
OPTSTK
CE 700.00
0.40 0.00 0.00% 602.35
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 0.10
Offer Price 0.75
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-01-2018
OPTSTK
PE 750.00
147.50 -1.50 -1.01% 455.25
Previous Close 149.00
Open 147.50
High 147.50
Low 147.50
Vol 1,000
Open Interest (OI) 20,000
Change in OI 20,000
Bid Price 142.30
Offer Price 150.35
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-01-2018
OPTSTK
PE 590.00
3.75 -0.20 -5.06% 599.00
Previous Close 3.95
Open 3.90
High 4.35
Low 3.20
Vol 21,000
Open Interest (OI) 33,000
Change in OI 33,000
Bid Price 3.55
Offer Price 3.90
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-01-2018
OPTSTK
PE 580.00
1.65 -0.15 -8.33% 601.10
Previous Close 1.80
Open 2.70
High 2.70
Low 1.65
Vol 7,000
Open Interest (OI) 65,000
Change in OI 65,000
Bid Price 1.80
Offer Price 2.20
Bid Quantity 4,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-01-2018
OPTSTK
PE 600.00
6.55 -0.70 -9.66% 596.20
Previous Close 7.25
Open 8.35
High 8.35
Low 6.20
Vol 11,000
Open Interest (OI) 78,000
Change in OI 78,000
Bid Price 6.95
Offer Price 7.40
Bid Quantity 6,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-01-2018
OPTSTK
CE 600.00
9.50 -1.55 -14.03% 593.25
Previous Close 11.05
Open 9.55
High 9.60
Low 9.40
Vol 5,000
Open Interest (OI) 34,000
Change in OI 34,000
Bid Price 8.95
Offer Price 9.70
Bid Quantity 4,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-01-2018
OPTSTK
CE 610.00
5.25 -0.95 -15.32% 597.50
Previous Close 6.20
Open 6.30
High 6.30
Low 4.75
Vol 48,000
Open Interest (OI) 92,000
Change in OI 92,000
Bid Price 5.00
Offer Price 5.35
Bid Quantity 1,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-01-2018
OPTSTK
CE 640.00
1.25 -0.25 -16.67% 601.50
Previous Close 1.50
Open 1.10
High 1.25
Low 1.00
Vol 19,000
Open Interest (OI) 82,000
Change in OI 82,000
Bid Price 1.00
Offer Price 1.15
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-01-2018
OPTSTK
PE 570.00
1.00 -0.20 -16.67% 601.75
Previous Close 1.20
Open 1.40
High 1.45
Low 1.00
Vol 7,000
Open Interest (OI) 23,000
Change in OI 23,000
Bid Price 0.90
Offer Price 1.25
Bid Quantity 3,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-01-2018
OPTSTK
PE 620.00
19.50 -4.65 -19.25% 583.25
Previous Close 24.15
Open 19.50
High 19.50
Low 19.50
Vol 1,000
Open Interest (OI) 35,000
Change in OI 35,000
Bid Price 18.05
Offer Price 25.05
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-01-2018
OPTSTK
CE 650.00
0.80 -0.20 -20.00% 601.95
Previous Close 1.00
Open 1.00
High 1.00
Low 0.80
Vol 2,000
Open Interest (OI) 72,000
Change in OI 72,000
Bid Price 0.70
Offer Price 0.85
Bid Quantity 4,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-01-2018
OPTSTK
CE 620.00
2.95 -0.75 -20.27% 599.80
Previous Close 3.70
Open 5.00
High 5.00
Low 2.30
Vol 87,000
Open Interest (OI) 2,88,000
Change in OI 2,88,000
Bid Price 2.70
Offer Price 2.85
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
25-01-2018
OPTSTK
CE 630.00
1.75 -0.45 -20.45% 601.00
Previous Close 2.20
Open 1.85
High 2.05
Low 1.45
Vol 18,000
Open Interest (OI) 1,31,000
Change in OI 1,31,000
Bid Price 1.60
Offer Price 1.80
Bid Quantity 4,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
22-02-2018
OPTSTK
CE 450.00
0.00 0.00 0.00% 602.75
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 150.50
Offer Price 159.30
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
22-02-2018
OPTSTK
PE 450.00
0.00 0.00 0.00% 602.75
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 0.05
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
22-02-2018
OPTSTK
CE 410.00
0.00 0.00 0.00% 602.75
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 190.15
Offer Price 198.75
Bid Quantity 10,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
22-02-2018
OPTSTK
CE 690.00
0.00 0.00 0.00% 602.75
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 0.20
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
22-02-2018
OPTSTK
PE 690.00
0.00 0.00 0.00% 602.75
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 82.35
Offer Price 88.90
Bid Quantity 14,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
22-02-2018
OPTSTK
CE 540.00
0.00 0.00 0.00% 602.75
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 65.25
Offer Price 71.60
Bid Quantity 8,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
22-02-2018
OPTSTK
PE 540.00
0.00 0.00 0.00% 602.75
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 0.10
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
22-02-2018
OPTSTK
CE 660.00
0.00 0.00 0.00% 602.75
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 0.70
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
22-02-2018
OPTSTK
PE 660.00
0.00 0.00 0.00% 602.75
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 56.00
Offer Price 61.90
Bid Quantity 14,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
22-02-2018
OPTSTK
CE 670.00
0.00 0.00 0.00% 602.75
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 0.35
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
22-02-2018
OPTSTK
PE 670.00
0.00 0.00 0.00% 602.75
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 63.95
Offer Price 70.90
Bid Quantity 14,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
22-02-2018
OPTSTK
CE 640.00
0.00 0.00 0.00% 602.75
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 5.00
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
22-02-2018
OPTSTK
PE 640.00
0.00 0.00 0.00% 602.75
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 40.10
Offer Price 46.05
Bid Quantity 14,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
22-02-2018
OPTSTK
CE 430.00
0.00 0.00 0.00% 602.75
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 170.30
Offer Price 178.45
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
22-02-2018
OPTSTK
CE 490.00
0.00 0.00 0.00% 602.75
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 111.00
Offer Price 119.25
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
22-02-2018
OPTSTK
PE 490.00
0.00 0.00 0.00% 602.75
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 0.05
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
22-02-2018
OPTSTK
CE 730.00
0.00 0.00 0.00% 602.75
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 0.10
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
22-02-2018
OPTSTK
PE 730.00
0.00 0.00 0.00% 602.75
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 120.30
Offer Price 127.00
Bid Quantity 14,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
22-02-2018
OPTSTK
CE 630.00
24.00 0.00 0.00% 578.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 11.65
Offer Price 15.10
Bid Quantity 2,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
22-02-2018
OPTSTK
PE 630.00
0.00 0.00 0.00% 602.75
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 34.45
Offer Price 39.30
Bid Quantity 8,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
22-02-2018
OPTSTK
CE 570.00
0.00 0.00 0.00% 602.75
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 41.20
Offer Price 47.00
Bid Quantity 6,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
22-02-2018
OPTSTK
PE 570.00
0.00 0.00 0.00% 602.75
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 0.55
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
22-02-2018
OPTSTK
PE 620.00
30.00 0.00 0.00% 572.75
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 28.40
Offer Price 32.10
Bid Quantity 6,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
22-02-2018
OPTSTK
CE 750.00
0.00 0.00 0.00% 602.75
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 0.10
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
22-02-2018
OPTSTK
PE 750.00
144.50 0.00 0.00% 458.25
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 140.95
Offer Price 143.50
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
22-02-2018
OPTSTK
CE 440.00
0.00 0.00 0.00% 602.75
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 160.40
Offer Price 168.50
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
22-02-2018
OPTSTK
PE 680.00
72.00 0.00 0.00% 530.75
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 73.80
Offer Price 79.70
Bid Quantity 12,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
22-02-2018
OPTSTK
CE 460.00
0.00 0.00 0.00% 602.75
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 140.55
Offer Price 148.60
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
22-02-2018
OPTSTK
PE 460.00
0.00 0.00 0.00% 602.75
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 0.05
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
22-02-2018
OPTSTK
CE 740.00
0.00 0.00 0.00% 602.75
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 0.10
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
22-02-2018
OPTSTK
PE 740.00
0.00 0.00 0.00% 602.75
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 130.15
Offer Price 136.70
Bid Quantity 14,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
22-02-2018
OPTSTK
CE 470.00
0.00 0.00 0.00% 602.75
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 131.30
Offer Price 139.10
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
22-02-2018
OPTSTK
PE 470.00
0.00 0.00 0.00% 602.75
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 0.05
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
22-02-2018
OPTSTK
CE 520.00
0.00 0.00 0.00% 602.75
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 83.45
Offer Price 90.20
Bid Quantity 8,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
22-02-2018
OPTSTK
PE 520.00
0.00 0.00 0.00% 602.75
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 0.10
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
22-02-2018
OPTSTK
CE 720.00
0.00 0.00 0.00% 602.75
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 0.10
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
22-02-2018
OPTSTK
PE 720.00
0.00 0.00 0.00% 602.75
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 110.55
Offer Price 117.65
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
22-02-2018
OPTSTK
CE 560.00
0.00 0.00 0.00% 602.75
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 48.40
Offer Price 54.50
Bid Quantity 12,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
22-02-2018
OPTSTK
PE 560.00
0.00 0.00 0.00% 602.75
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 0.15
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
22-02-2018
OPTSTK
CE 590.00
0.00 0.00 0.00% 602.75
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 27.70
Offer Price 33.50
Bid Quantity 12,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
22-02-2018
OPTSTK
PE 590.00
0.00 0.00 0.00% 602.75
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 11.10
Offer Price 16.80
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
22-02-2018
OPTSTK
CE 580.00
0.00 0.00 0.00% 602.75
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 33.60
Offer Price 39.05
Bid Quantity 12,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
22-02-2018
OPTSTK
PE 580.00
0.00 0.00 0.00% 602.75
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 8.45
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
22-02-2018
OPTSTK
CE 500.00
0.00 0.00 0.00% 602.75
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 102.30
Offer Price 109.80
Bid Quantity 12,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
22-02-2018
OPTSTK
PE 500.00
0.00 0.00 0.00% 602.75
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 0.10
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
22-02-2018
OPTSTK
CE 420.00
0.00 0.00 0.00% 602.75
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 180.25
Offer Price 188.40
Bid Quantity 10,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
22-02-2018
OPTSTK
CE 530.00
0.00 0.00 0.00% 602.75
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 73.25
Offer Price 80.60
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
22-02-2018
OPTSTK
PE 530.00
0.00 0.00 0.00% 602.75
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 0.10
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
22-02-2018
OPTSTK
CE 650.00
0.00 0.00 0.00% 602.75
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 5.00
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
22-02-2018
OPTSTK
PE 650.00
0.00 0.00 0.00% 602.75
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 47.60
Offer Price 53.60
Bid Quantity 14,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
22-02-2018
OPTSTK
CE 710.00
0.00 0.00 0.00% 602.75
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 0.10
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
22-02-2018
OPTSTK
PE 710.00
0.00 0.00 0.00% 602.75
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 101.60
Offer Price 107.85
Bid Quantity 14,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
22-02-2018
OPTSTK
CE 480.00
0.00 0.00 0.00% 602.75
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 121.75
Offer Price 129.20
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
22-02-2018
OPTSTK
PE 480.00
0.00 0.00 0.00% 602.75
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 0.05
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
22-02-2018
OPTSTK
PE 600.00
20.00 0.00 0.00% 582.75
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 16.60
Offer Price 20.50
Bid Quantity 8,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
22-02-2018
OPTSTK
CE 550.00
0.00 0.00 0.00% 602.75
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 55.80
Offer Price 62.95
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
22-02-2018
OPTSTK
CE 510.00
0.00 0.00 0.00% 602.75
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 92.95
Offer Price 99.65
Bid Quantity 6,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
22-02-2018
OPTSTK
PE 510.00
0.00 0.00 0.00% 602.75
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 0.10
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
22-02-2018
OPTSTK
CE 700.00
0.00 0.00 0.00% 602.75
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 0.15
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
22-02-2018
OPTSTK
PE 700.00
89.50 0.00 0.00% 513.25
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 91.05
Offer Price 98.45
Bid Quantity 14,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
22-02-2018
OPTSTK
CE 600.00
26.00 -1.00 -3.70% 576.75
Previous Close 27.00
Open 24.00
High 26.00
Low 24.00
Vol 2,000
Open Interest (OI) 9,000
Change in OI 0
Bid Price 23.10
Offer Price 27.35
Bid Quantity 6,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
22-02-2018
OPTSTK
CE 620.00
17.50 -1.30 -6.91% 585.25
Previous Close 18.80
Open 17.50
High 17.50
Low 17.50
Vol 3,000
Open Interest (OI) 10,000
Change in OI 0
Bid Price 15.60
Offer Price 18.35
Bid Quantity 1,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
22-02-2018
OPTSTK
CE 610.00
20.00 -9.85 -33.00% 582.75
Previous Close 29.85
Open 20.00
High 20.00
Low 20.00
Vol 1,000
Open Interest (OI) 2,000
Change in OI 0
Bid Price 19.55
Offer Price 22.80
Bid Quantity 1,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
22-02-2018
OPTSTK
PE 610.00
25.00 -12.65 -33.60% 577.75
Previous Close 37.65
Open 25.00
High 25.00
Low 25.00
Vol 1,000
Open Interest (OI) 0
Change in OI 0
Bid Price 22.75
Offer Price 25.95
Bid Quantity 4,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
22-02-2018
OPTSTK
CE 680.00
3.00 -11.35 -79.09% 599.75
Previous Close 14.35
Open 3.00
High 3.00
Low 3.00
Vol 2,000
Open Interest (OI) 2,000
Change in OI 0
Bid Price 2.45
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
28-03-2018
OPTSTK
CE 610.00
0.00 0.00 0.00% 602.75
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 39.05
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CIPLA
28-03-2018
OPTSTK
CE 620.00
0.00 0.00 0.00% 602.75
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

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.

Market Data provided by © Accord Fintech. © Copyright NDTV Convergence Limited 2017. All rights reserved.