BullFO

Cipla (CIPLA) option chain analysis (27 Jan)

Cipla (CIPLA) option chain analysis 27 Jan 2022 expiry

Cipla (CIPLA) deals in Pharmaceuticals

Stock of Cipla closed at 905.65, opened at 891.40 and traded inside a range of 881.10 and 909.00 with a volume of 23.23 lakhs.

Date Close Open High Low Volume
25 Tue Jan 905.65 891.40 909.00 881.10 23.23 lakhs
24 Mon Jan 892.10 871.50 895.00 867.45 49.92 lakhs
21 Fri Jan 867.45 880.00 880.00 860.00 16.69 lakhs
20 Thu Jan 882.35 895.00 899.90 880.05 16.15 lakhs
19 Wed Jan 895.65 900.05 901.60 885.10 14.13 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 930.00 has highest open interest of 1254500 with 1930.00 total contracts traded, and a volume of 379405000 and is trading at a premium of 5.65 Click here to view CIPLA 930.00 Call price analysis

Put of strike 880.00 has highest open interest of 717600 with 1104.00 total contracts traded, and a volume of 140692500 and is trading at a premium of 4.40 Click here to view CIPLA 880.00 Put price analysis

Most active CIPLA Calls & Puts

Strike Premium Open Interest Contracts Volume
CIPLA 930 CE 5.65 1254500 1930.00 3794.05 lakhs
CIPLA 900 CE 16.10 1241500 1910.00 1322.43 lakhs
CIPLA 920 CE 8.50 997100 1534.00 2712.45 lakhs
CIPLA 950 CE 2.45 770900 1186.00 2957.5 lakhs
CIPLA 880 PE 4.40 717600 1104.00 1406.93 lakhs
CIPLA 910 CE 11.70 669500 1030.00 1229.48 lakhs
CIPLA 890 CE 23.60 611000 940.00 515.45 lakhs
CIPLA 940 CE 4.00 607100 934.00 2404.03 lakhs
CIPLA 890 PE 7.20 458250 705.00 688.68 lakhs
CIPLA 900 PE 10.80 417300 642.00 1766.05 lakhs
CIPLA 880 CE 29.05 397800 612.00 1018.23 lakhs
CIPLA 850 PE 1.05 319150 491.00 1043.58 lakhs
CIPLA 870 PE 2.45 283400 436.00 950.63 lakhs
CIPLA 860 PE 1.55 206050 317.00 587.28 lakhs
CIPLA 1000 CE 0.25 189800 292.00 1550.58 lakhs
CIPLA 960 CE 1.45 186550 287.00 1415.38 lakhs
CIPLA 840 PE 0.70 181350 279.00 528.13 lakhs
CIPLA 800 PE 0.35 128050 197.00 637.98 lakhs
CIPLA 980 CE 0.55 116350 179.00 545.03 lakhs
CIPLA 970 CE 0.90 106600 164.00 519.68 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 900 CE 16.10 11.00 17.90 6.85 1241500 1910.00 1322.43 lakhs
CIPLA 890 CE 23.60 15.60 24.90 10.10 611000 940.00 515.45 lakhs
CIPLA 880 CE 29.05 15.75 31.30 15.45 397800 612.00 1018.23 lakhs
CIPLA 870 CE 38.60 22.15 40.00 21.20 52000 80.00 359.13 lakhs
CIPLA 860 CE 45.00 34.00 45.00 34.00 5200 8.00 236.6 lakhs
CIPLA 850 CE 47.25 40.70 47.25 40.70 1950 3.00 63.38 lakhs
CIPLA 840 CE 92.30 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 830 CE 41.60 0.00 0.00 0.00 0 0.00 4.23 lakhs
CIPLA 820 CE 105.30 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 810 CE 112.25 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 800 CE 119.40 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 790 CE 126.75 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 780 CE 134.35 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 770 CE 142.20 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 760 CE 150.25 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 750 CE 158.50 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 740 CE 166.95 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 730 CE 175.55 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 720 CE 184.30 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 710 CE 193.25 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 700 CE 202.30 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 690 CE 211.50 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 680 CE 220.80 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 670 CE 230.20 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 660 CE 239.70 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 650 CE 249.25 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 640 CE 258.85 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 630 CE 268.55 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 620 CE 278.25 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 610 CE 288.05 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 600 CE 324.00 0.00 0.00 0.00 0 0.00 8.45 lakhs

CIPLA Call (CE) of strike 900.00 has an intrinsic value of 5.65 rupees

 chart CIPLA 900.00 CE

CIPLA Call (CE) of strike 890.00 has an intrinsic value of 15.65 rupees

 chart CIPLA 890.00 CE

CIPLA out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
CIPLA 910 CE 11.70 5.20 13.20 4.05 669500 1030.00 1229.48 lakhs
CIPLA 920 CE 8.50 4.50 9.45 3.05 997100 1534.00 2712.45 lakhs
CIPLA 930 CE 5.65 3.30 6.40 2.05 1254500 1930.00 3794.05 lakhs
CIPLA 940 CE 4.00 1.20 4.45 1.20 607100 934.00 2404.03 lakhs
CIPLA 950 CE 2.45 1.40 2.70 0.85 770900 1186.00 2957.5 lakhs
CIPLA 960 CE 1.45 0.90 1.65 0.50 186550 287.00 1415.38 lakhs
CIPLA 970 CE 0.90 0.95 0.95 0.30 106600 164.00 519.68 lakhs
CIPLA 980 CE 0.55 0.30 0.65 0.05 116350 179.00 545.03 lakhs
CIPLA 990 CE 0.40 0.20 0.45 0.15 36400 56.00 261.95 lakhs
CIPLA 1000 CE 0.25 0.45 0.45 0.10 189800 292.00 1550.58 lakhs
CIPLA 1010 CE 0.15 0.15 0.20 0.05 33150 51.00 185.9 lakhs
CIPLA 1020 CE 0.10 0.15 0.15 0.05 23400 36.00 819.65 lakhs
CIPLA 1030 CE 0.05 0.05 0.10 0.05 22100 34.00 916.83 lakhs
CIPLA 1040 CE 0.05 0.15 0.15 0.05 19500 30.00 164.78 lakhs
CIPLA 1050 CE 0.10 0.10 1.10 0.05 26000 40.00 477.43 lakhs
CIPLA 1060 CE 0.10 0.10 0.10 0.05 14950 23.00 143.65 lakhs
CIPLA 1070 CE 0.75 0.00 0.00 0.00 0 0.00 21.13 lakhs
CIPLA 1080 CE 0.60 0.00 0.00 0.00 0 0.00 4.23 lakhs
CIPLA 1090 CE 10.40 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 1100 CE 0.10 0.05 0.15 0.05 39650 61.00 663.33 lakhs
CIPLA 1110 CE 8.45 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 1120 CE 7.55 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 1130 CE 6.80 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 1140 CE 6.10 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 1150 CE 0.10 0.00 0.00 0.00 0 0.00 88.73 lakhs
CIPLA 1160 CE 4.85 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 1170 CE 4.35 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 1180 CE 3.85 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 1190 CE 3.45 0.00 0.00 0.00 0 0.00 0 lakhs

CIPLA Call (CE) of strike 910.00 has an intrinsic value of 0 rupees

 chart CIPLA 910.00 CE

CIPLA Call (CE) of strike 920.00 has an intrinsic value of 0 rupees

 chart CIPLA 920.00 CE

CIPLA in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
CIPLA 910 PE 15.60 37.60 37.60 13.20 79300 122.00 566.15 lakhs
CIPLA 920 PE 22.70 37.90 37.90 22.00 66950 103.00 874.58 lakhs
CIPLA 930 PE 30.85 40.60 42.50 29.05 24700 38.00 612.63 lakhs
CIPLA 940 PE 38.15 50.00 50.00 38.15 22100 34.00 684.45 lakhs
CIPLA 950 PE 46.55 63.00 63.00 46.55 16250 25.00 240.83 lakhs
CIPLA 960 PE 55.55 73.10 73.10 55.50 3250 5.00 109.85 lakhs
CIPLA 970 PE 59.45 0.00 0.00 0.00 0 0.00 12.68 lakhs
CIPLA 980 PE 91.40 0.00 0.00 0.00 0 0.00 126.75 lakhs
CIPLA 990 PE 116.65 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 1000 PE 95.00 105.15 105.15 95.00 4550 7.00 67.6 lakhs
CIPLA 1010 PE 131.75 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 1020 PE 139.55 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 1030 PE 147.50 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 1040 PE 155.65 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 1050 PE 151.00 151.25 151.25 150.90 2600 4.00 0 lakhs
CIPLA 1060 PE 172.30 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 1070 PE 180.85 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 1080 PE 189.50 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 1090 PE 198.25 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 1100 PE 201.25 200.50 201.25 200.50 2600 4.00 0 lakhs
CIPLA 1110 PE 216.05 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 1120 PE 225.10 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 1130 PE 234.20 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 1140 PE 243.40 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 1150 PE 252.65 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 1160 PE 262.00 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 1170 PE 271.40 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 1180 PE 280.80 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 1190 PE 290.30 0.00 0.00 0.00 0 0.00 0 lakhs

CIPLA Put (PE) of strike 910.00 has an intrinsic value of 4.35 rupees

 chart CIPLA 910.00 PE

CIPLA Put (PE) of strike 920.00 has an intrinsic value of 14.35 rupees

 chart CIPLA 920.00 PE

CIPLA out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
CIPLA 900 PE 10.80 20.80 25.50 10.00 417300 642.00 1766.05 lakhs
CIPLA 890 PE 7.20 17.40 17.75 6.30 458250 705.00 688.68 lakhs
CIPLA 880 PE 4.40 12.45 13.20 3.85 717600 1104.00 1406.93 lakhs
CIPLA 870 PE 2.45 8.10 8.10 2.05 283400 436.00 950.63 lakhs
CIPLA 860 PE 1.55 5.05 5.70 1.35 206050 317.00 587.28 lakhs
CIPLA 850 PE 1.05 3.85 4.05 0.85 319150 491.00 1043.58 lakhs
CIPLA 840 PE 0.70 2.45 2.95 0.55 181350 279.00 528.13 lakhs
CIPLA 830 PE 0.55 1.75 1.85 0.50 72800 112.00 376.03 lakhs
CIPLA 820 PE 0.45 1.75 2.55 0.30 56550 87.00 101.4 lakhs
CIPLA 810 PE 0.20 0.90 0.90 0.15 7800 12.00 101.4 lakhs
CIPLA 800 PE 0.35 0.75 1.10 0.25 128050 197.00 637.98 lakhs
CIPLA 790 PE 17.40 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 780 PE 15.15 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 770 PE 13.05 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 760 PE 11.20 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 750 PE 9.55 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 740 PE 8.10 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 730 PE 6.80 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 720 PE 1.50 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 710 PE 4.70 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 700 PE 0.05 0.00 0.00 0.00 0 0.00 4.23 lakhs
CIPLA 690 PE 3.00 0.00 0.00 0.00 0 0.00 4.23 lakhs
CIPLA 680 PE 2.55 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 670 PE 2.05 0.00 0.00 0.00 0 0.00 4.23 lakhs
CIPLA 660 PE 1.60 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 650 PE 1.25 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 640 PE 1.00 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 630 PE 0.75 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 620 PE 0.60 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 610 PE 0.45 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 600 PE 0.50 0.00 0.00 0.00 0 0.00 354.9 lakhs

CIPLA Put (PE) of strike 900.00 has an intrinsic value of 0 rupees

 chart CIPLA 900.00 PE

CIPLA Put (PE) of strike 890.00 has an intrinsic value of 0 rupees

 chart CIPLA 890.00 PE