BullFO

Cipla (CIPLA) option chain analysis (24 Jun)

Cipla (CIPLA) option chain analysis 24 Jun 2021 expiry

Cipla (CIPLA) deals in Pharmaceuticals

Stock of Cipla closed at 969.70, opened at 975.00 and traded inside a range of 967.15 and 978.85 with a volume of 12.9 lakhs.

Date Close Open High Low Volume
15 Tue Jun 969.70 975.00 978.85 967.15 12.9 lakhs
14 Mon Jun 976.15 972.70 979.00 957.00 23.77 lakhs
11 Fri Jun 967.85 975.00 982.30 965.50 34.81 lakhs
10 Thu Jun 974.20 960.95 975.00 960.00 47.54 lakhs
09 Wed Jun 958.65 954.80 975.00 950.20 54.99 lakhs
  • Price action analysis of CIPLA based on a short term time period is

  • Price action analysis of CIPLA based on a short to mid term time period is

nse chart

Cipla has a LOT size of 650

Call of strike 1000.00 has highest open interest of 1053650 with 1621.00 total contracts traded, and a volume of 909642500 and is trading at a premium of 9.80 Click here to view CIPLA 1000.00 Call price analysis

Put of strike 950.00 has highest open interest of 380250 with 585.00 total contracts traded, and a volume of 289835000 and is trading at a premium of 8.20 Click here to view CIPLA 950.00 Put price analysis

Most active CIPLA Calls & Puts

Strike Premium Open Interest Contracts Volume
CIPLA 1000 CE 9.80 1053650 1621.00 9096.43 lakhs
CIPLA 980 CE 15.55 954200 1468.00 6937.45 lakhs
CIPLA 970 CE 19.10 707850 1089.00 4677.08 lakhs
CIPLA 990 CE 12.25 397800 612.00 2091.38 lakhs
CIPLA 950 PE 8.20 380250 585.00 2898.35 lakhs
CIPLA 970 PE 18.60 375700 578.00 1922.38 lakhs
CIPLA 960 CE 23.30 365950 563.00 3164.53 lakhs
CIPLA 960 PE 12.75 356850 549.00 1888.58 lakhs
CIPLA 1010 CE 7.75 304850 469.00 637.98 lakhs
CIPLA 1100 CE 2.00 291200 448.00 2860.33 lakhs
CIPLA 1030 CE 4.90 282100 434.00 878.8 lakhs
CIPLA 920 PE 2.85 266500 410.00 878.8 lakhs
CIPLA 1050 CE 3.25 260000 400.00 1681.55 lakhs
CIPLA 1020 CE 6.10 238550 367.00 1085.83 lakhs
CIPLA 930 PE 3.70 234000 360.00 1364.68 lakhs
CIPLA 1060 CE 2.75 194350 299.00 278.85 lakhs
CIPLA 950 CE 28.40 135200 208.00 3747.58 lakhs
CIPLA 980 PE 25.00 134550 207.00 570.38 lakhs
CIPLA 900 PE 2.20 104000 160.00 2158.98 lakhs
CIPLA 940 PE 5.60 102050 157.00 1943.5 lakhs

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart CIPLA

CIPLA in-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
CIPLA 960 CE 23.30 28.25 30.30 22.40 365950 563.00 3164.53 lakhs
CIPLA 950 CE 28.40 33.55 35.35 27.95 135200 208.00 3747.58 lakhs
CIPLA 940 CE 35.30 45.00 45.00 35.00 35100 54.00 730.93 lakhs
CIPLA 930 CE 43.25 46.00 46.00 43.00 4550 7.00 388.7 lakhs
CIPLA 920 CE 54.05 54.00 54.05 54.00 1300 2.00 223.93 lakhs
CIPLA 910 CE 66.40 66.40 66.40 66.40 650 1.00 194.35 lakhs
CIPLA 900 CE 75.30 74.90 77.00 74.55 3250 5.00 401.38 lakhs
CIPLA 890 CE 29.00 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 880 CE 100.00 0.00 0.00 0.00 0 0.00 67.6 lakhs
CIPLA 870 CE 85.50 0.00 0.00 0.00 0 0.00 4.23 lakhs
CIPLA 860 CE 37.25 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 850 CE 107.10 0.00 0.00 0.00 0 0.00 16.9 lakhs
CIPLA 840 CE 43.80 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 830 CE 47.40 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 820 CE 51.25 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 810 CE 55.30 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 800 CE 174.00 172.00 174.00 172.00 1950 3.00 16.9 lakhs
CIPLA 790 CE 64.15 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 780 CE 68.95 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 770 CE 74.05 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 760 CE 79.35 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 750 CE 84.95 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 740 CE 90.80 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 730 CE 96.90 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 720 CE 103.25 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 710 CE 109.90 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 700 CE 116.80 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 690 CE 123.90 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 680 CE 131.25 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 670 CE 138.85 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 660 CE 146.65 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 650 CE 154.70 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 640 CE 162.90 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 630 CE 171.35 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 620 CE 179.90 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 610 CE 188.70 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 600 CE 197.60 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 590 CE 206.65 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 580 CE 215.80 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 570 CE 225.10 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 560 CE 234.50 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 550 CE 243.95 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 540 CE 425.00 0.00 0.00 0.00 0 0.00 8.45 lakhs
CIPLA 530 CE 263.15 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 520 CE 272.85 0.00 0.00 0.00 0 0.00 0 lakhs

CIPLA Call (CE) of strike 960.00 has an intrinsic value of 9.7 rupees

 chart CIPLA 960.00 CE

CIPLA Call (CE) of strike 950.00 has an intrinsic value of 19.7 rupees

 chart CIPLA 950.00 CE

CIPLA out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
CIPLA 970 CE 19.10 23.85 25.00 18.45 707850 1089.00 4677.08 lakhs
CIPLA 980 CE 15.55 19.25 20.85 14.80 954200 1468.00 6937.45 lakhs
CIPLA 990 CE 12.25 15.95 16.40 11.95 397800 612.00 2091.38 lakhs
CIPLA 1000 CE 9.80 11.75 13.10 9.35 1053650 1621.00 9096.43 lakhs
CIPLA 1010 CE 7.75 10.25 10.50 7.45 304850 469.00 637.98 lakhs
CIPLA 1020 CE 6.10 7.70 7.70 5.90 238550 367.00 1085.83 lakhs
CIPLA 1030 CE 4.90 6.20 6.35 4.70 282100 434.00 878.8 lakhs
CIPLA 1040 CE 4.05 5.00 5.30 3.95 93600 144.00 1144.98 lakhs
CIPLA 1050 CE 3.25 3.35 4.40 3.10 260000 400.00 1681.55 lakhs
CIPLA 1060 CE 2.75 2.95 3.55 2.65 194350 299.00 278.85 lakhs
CIPLA 1070 CE 2.40 2.90 3.00 2.35 54600 84.00 194.35 lakhs
CIPLA 1080 CE 2.20 2.25 2.55 2.15 53300 82.00 232.38 lakhs
CIPLA 1090 CE 2.20 2.25 2.25 1.90 12350 19.00 169 lakhs
CIPLA 1100 CE 2.00 2.00 2.30 1.80 291200 448.00 2860.33 lakhs
CIPLA 1110 CE 1.70 0.00 0.00 0.00 0 0.00 46.48 lakhs
CIPLA 1120 CE 1.55 1.55 1.75 1.40 10400 16.00 312.65 lakhs
CIPLA 1130 CE 1.05 1.65 1.65 1.05 1950 3.00 8.45 lakhs
CIPLA 1140 CE 3.15 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 1150 CE 2.85 0.00 0.00 0.00 0 0.00 0 lakhs

CIPLA Call (CE) of strike 970.00 has an intrinsic value of 0 rupees

 chart CIPLA 970.00 CE

CIPLA Call (CE) of strike 980.00 has an intrinsic value of 0 rupees

 chart CIPLA 980.00 CE

CIPLA in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
CIPLA 970 PE 18.60 15.55 19.85 15.50 375700 578.00 1922.38 lakhs
CIPLA 980 PE 25.00 21.70 26.35 21.60 134550 207.00 570.38 lakhs
CIPLA 990 PE 31.90 29.05 33.15 28.40 33800 52.00 249.28 lakhs
CIPLA 1000 PE 39.30 37.90 39.95 37.20 8450 13.00 840.78 lakhs
CIPLA 1010 PE 48.00 43.60 48.00 42.85 3900 6.00 38.03 lakhs
CIPLA 1020 PE 56.80 54.00 56.80 54.00 1300 2.00 8.45 lakhs
CIPLA 1030 PE 241.05 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 1040 PE 250.20 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 1050 PE 78.80 0.00 0.00 0.00 0 0.00 4.23 lakhs
CIPLA 1060 PE 268.70 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 1070 PE 278.05 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 1080 PE 287.45 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 1090 PE 296.90 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 1100 PE 306.35 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 1110 PE 315.90 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 1120 PE 145.00 0.00 0.00 0.00 0 0.00 29.58 lakhs
CIPLA 1130 PE 335.05 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 1140 PE 320.95 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 1150 PE 330.55 0.00 0.00 0.00 0 0.00 0 lakhs

CIPLA Put (PE) of strike 970.00 has an intrinsic value of 0.29999999999995 rupees

 chart CIPLA 970.00 PE

CIPLA Put (PE) of strike 980.00 has an intrinsic value of 10.3 rupees

 chart CIPLA 980.00 PE

CIPLA out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
CIPLA 960 PE 12.75 10.30 14.65 10.30 356850 549.00 1888.58 lakhs
CIPLA 950 PE 8.20 8.00 9.60 7.45 380250 585.00 2898.35 lakhs
CIPLA 940 PE 5.60 5.60 6.50 5.00 102050 157.00 1943.5 lakhs
CIPLA 930 PE 3.70 3.90 5.00 3.40 234000 360.00 1364.68 lakhs
CIPLA 920 PE 2.85 3.20 3.35 2.45 266500 410.00 878.8 lakhs
CIPLA 910 PE 2.45 2.50 2.65 2.05 62400 96.00 629.53 lakhs
CIPLA 900 PE 2.20 2.30 2.55 1.85 104000 160.00 2158.98 lakhs
CIPLA 890 PE 2.05 2.20 2.20 1.85 8450 13.00 676 lakhs
CIPLA 880 PE 1.90 2.30 2.50 1.75 49400 76.00 866.13 lakhs
CIPLA 870 PE 1.80 2.00 2.00 1.80 3250 5.00 338 lakhs
CIPLA 860 PE 1.50 1.60 2.20 1.35 12350 19.00 1090.05 lakhs
CIPLA 850 PE 1.40 1.60 1.60 1.05 5200 8.00 1098.5 lakhs
CIPLA 840 PE 1.20 0.00 0.00 0.00 0 0.00 418.28 lakhs
CIPLA 830 PE 0.40 0.00 0.00 0.00 0 0.00 92.95 lakhs
CIPLA 820 PE 0.85 0.90 0.90 0.85 1300 2.00 118.3 lakhs
CIPLA 810 PE 70.50 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 800 PE 0.90 1.15 1.15 0.90 4550 7.00 1812.53 lakhs
CIPLA 790 PE 59.55 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 780 PE 54.45 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 770 PE 49.60 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 760 PE 45.05 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 750 PE 40.70 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 740 PE 36.65 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 730 PE 2.85 0.00 0.00 0.00 0 0.00 42.25 lakhs
CIPLA 720 PE 29.30 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 710 PE 26.05 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 700 PE 0.50 0.00 0.00 0.00 0 0.00 4.23 lakhs
CIPLA 690 PE 20.25 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 680 PE 17.70 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 670 PE 1.10 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 660 PE 13.25 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 650 PE 11.40 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 640 PE 2.40 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 630 PE 8.20 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 620 PE 6.90 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 610 PE 5.75 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 600 PE 4.75 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 590 PE 3.90 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 580 PE 3.15 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 570 PE 2.55 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 560 PE 2.05 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 550 PE 1.60 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 540 PE 1.25 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 530 PE 0.95 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 520 PE 0.65 0.00 0.00 0.00 0 0.00 12.68 lakhs

CIPLA Put (PE) of strike 960.00 has an intrinsic value of 0 rupees

 chart CIPLA 960.00 PE

CIPLA Put (PE) of strike 950.00 has an intrinsic value of 0 rupees

 chart CIPLA 950.00 PE