BullFO

Cipla (CIPLA) option chain analysis (30 Jul)

Cipla (CIPLA) option chain analysis 30 Jul 2020 expiry

Cipla (CIPLA) deals in Pharmaceuticals

Stock of Cipla closed at 638.80, opened at 652.95 and traded inside a range of 635.50 and 652.95 with a volume of 53.8 lakhs.

Date Close Open High Low Volume
03 Fri Jul 638.80 652.95 652.95 635.50 53.8 lakhs
02 Thu Jul 646.20 630.00 654.45 626.00 61.7 lakhs
01 Wed Jul 627.10 642.60 642.60 621.05 48.1 lakhs
30 Tue Jun 640.25 647.95 649.90 638.00 43.2 lakhs
29 Mon Jun 644.90 637.00 648.00 635.40 67.72 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 1000

Call of strike 700.00 has highest open interest of 1218000 with 1218.00 total contracts traded, and a volume of 1150500000 and is trading at a premium of 10.95 Click here to view CIPLA 700.00 Call price analysis

Put of strike 600.00 has highest open interest of 420000 with 420.00 total contracts traded, and a volume of 367900000 and is trading at a premium of 12.45 Click here to view CIPLA 600.00 Put price analysis

Most active CIPLA Calls & Puts

Strike Premium Open Interest Contracts Volume
CIPLA 700 CE 10.95 1218000 1218.00 11505 lakhs
CIPLA 650 CE 25.10 832000 832.00 5824 lakhs
CIPLA 660 CE 21.25 613000 613.00 3783 lakhs
CIPLA 750 CE 5.25 506000 506.00 4524 lakhs
CIPLA 640 CE 29.45 499000 499.00 3796 lakhs
CIPLA 680 CE 15.30 487000 487.00 5590 lakhs
CIPLA 600 PE 12.45 420000 420.00 3679 lakhs
CIPLA 670 CE 18.15 397000 397.00 2730 lakhs
CIPLA 620 PE 19.65 358000 358.00 2431 lakhs
CIPLA 640 PE 29.05 235000 235.00 1833 lakhs
CIPLA 630 PE 24.15 233000 233.00 1404 lakhs
CIPLA 730 CE 7.10 192000 192.00 1664 lakhs
CIPLA 790 CE 3.10 162000 162.00 1768 lakhs
CIPLA 720 CE 8.20 144000 144.00 2314 lakhs
CIPLA 580 PE 7.35 143000 143.00 2405 lakhs
CIPLA 550 PE 3.25 119000 119.00 1625 lakhs
CIPLA 690 CE 13.00 117000 117.00 1313 lakhs
CIPLA 760 CE 4.45 100000 100.00 1001 lakhs
CIPLA 650 PE 35.15 95000 95.00 1456 lakhs
CIPLA 710 CE 9.45 95000 95.00 806 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 630 CE 34.30 39.05 40.00 32.15 75000 75.00 923 lakhs
CIPLA 620 CE 39.50 45.20 45.20 37.85 14000 14.00 494 lakhs
CIPLA 610 CE 38.70 0.00 0.00 0.00 0 0.00 91 lakhs
CIPLA 600 CE 52.40 57.00 59.00 49.50 32000 32.00 832 lakhs
CIPLA 590 CE 83.00 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 580 CE 87.50 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 570 CE 92.20 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 560 CE 97.10 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 550 CE 102.25 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 540 CE 107.55 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 530 CE 113.10 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 520 CE 118.80 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 510 CE 124.80 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 500 CE 152.00 0.00 0.00 0.00 0 0.00 13 lakhs
CIPLA 490 CE 137.40 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 480 CE 144.00 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 470 CE 150.85 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 460 CE 157.90 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 450 CE 165.15 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 440 CE 172.60 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 430 CE 180.25 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 420 CE 188.10 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 410 CE 196.15 0.00 0.00 0.00 0 0.00 0 lakhs

CIPLA Call (CE) of strike 630.00 has an intrinsic value of 8.8 rupees

 chart CIPLA 630.00 CE

CIPLA Call (CE) of strike 620.00 has an intrinsic value of 18.8 rupees

 chart CIPLA 620.00 CE

CIPLA out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
CIPLA 640 CE 29.45 39.95 40.00 27.00 499000 499.00 3796 lakhs
CIPLA 650 CE 25.10 35.95 35.95 23.00 832000 832.00 5824 lakhs
CIPLA 660 CE 21.25 30.65 30.65 19.25 613000 613.00 3783 lakhs
CIPLA 670 CE 18.15 27.00 27.45 16.50 397000 397.00 2730 lakhs
CIPLA 680 CE 15.30 24.60 25.05 13.85 487000 487.00 5590 lakhs
CIPLA 690 CE 13.00 17.75 17.75 12.00 117000 117.00 1313 lakhs
CIPLA 700 CE 10.95 18.75 18.75 10.05 1218000 1218.00 11505 lakhs
CIPLA 710 CE 9.45 15.10 15.10 8.50 95000 95.00 806 lakhs
CIPLA 720 CE 8.20 13.80 16.40 7.30 144000 144.00 2314 lakhs
CIPLA 730 CE 7.10 10.75 10.95 6.30 192000 192.00 1664 lakhs
CIPLA 740 CE 6.30 9.80 9.80 5.35 88000 88.00 1092 lakhs
CIPLA 750 CE 5.25 10.00 10.00 4.70 506000 506.00 4524 lakhs
CIPLA 760 CE 4.45 7.60 8.45 4.15 100000 100.00 1001 lakhs
CIPLA 770 CE 3.80 5.00 5.00 3.00 9000 9.00 78 lakhs
CIPLA 780 CE 3.50 6.00 6.00 3.10 68000 68.00 3029 lakhs
CIPLA 790 CE 3.10 5.25 5.25 2.50 162000 162.00 1768 lakhs

CIPLA Call (CE) of strike 640.00 has an intrinsic value of 0 rupees

 chart CIPLA 640.00 CE

CIPLA Call (CE) of strike 650.00 has an intrinsic value of 0 rupees

 chart CIPLA 650.00 CE

CIPLA in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
CIPLA 640 PE 29.05 28.95 31.30 25.40 235000 235.00 1833 lakhs
CIPLA 650 PE 35.15 32.80 36.20 30.15 95000 95.00 1456 lakhs
CIPLA 660 PE 40.80 38.25 42.55 38.25 10000 10.00 481 lakhs
CIPLA 670 PE 58.80 0.00 0.00 0.00 0 0.00 130 lakhs
CIPLA 680 PE 55.35 49.25 55.35 49.25 2000 2.00 91 lakhs
CIPLA 690 PE 139.45 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 700 PE 72.80 72.80 72.80 72.80 1000 1.00 39 lakhs
CIPLA 710 PE 154.05 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 720 PE 161.55 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 730 PE 169.15 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 740 PE 176.85 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 750 PE 184.70 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 760 PE 192.65 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 770 PE 200.70 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 780 PE 192.70 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 790 PE 145.00 0.00 0.00 0.00 0 0.00 234 lakhs

CIPLA Put (PE) of strike 640.00 has an intrinsic value of 1.2 rupees

 chart CIPLA 640.00 PE

CIPLA Put (PE) of strike 650.00 has an intrinsic value of 11.2 rupees

 chart CIPLA 650.00 PE

CIPLA out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
CIPLA 630 PE 24.15 23.50 26.00 20.90 233000 233.00 1404 lakhs
CIPLA 620 PE 19.65 19.15 21.20 17.00 358000 358.00 2431 lakhs
CIPLA 610 PE 15.80 15.70 16.80 13.70 40000 40.00 780 lakhs
CIPLA 600 PE 12.45 13.00 13.95 10.50 420000 420.00 3679 lakhs
CIPLA 590 PE 9.65 9.00 10.50 8.45 22000 22.00 585 lakhs
CIPLA 580 PE 7.35 7.70 8.20 6.15 143000 143.00 2405 lakhs
CIPLA 570 PE 5.75 5.50 6.00 5.10 17000 17.00 624 lakhs
CIPLA 560 PE 3.85 4.35 4.35 3.20 5000 5.00 143 lakhs
CIPLA 550 PE 3.25 4.00 4.00 2.55 119000 119.00 1625 lakhs
CIPLA 540 PE 2.35 2.35 2.75 2.25 56000 56.00 728 lakhs
CIPLA 530 PE 2.35 0.00 0.00 0.00 0 0.00 208 lakhs
CIPLA 520 PE 42.65 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 510 PE 38.70 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 500 PE 0.70 0.70 0.90 0.70 7000 7.00 481 lakhs
CIPLA 490 PE 31.60 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 480 PE 0.25 0.00 0.00 0.00 0 0.00 13 lakhs
CIPLA 470 PE 25.30 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 460 PE 22.45 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 450 PE 1.00 1.00 1.00 1.00 1000 1.00 13 lakhs
CIPLA 440 PE 17.40 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 430 PE 15.20 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 420 PE 13.15 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 410 PE 11.35 0.00 0.00 0.00 0 0.00 0 lakhs

CIPLA Put (PE) of strike 630.00 has an intrinsic value of 0 rupees

 chart CIPLA 630.00 PE

CIPLA Put (PE) of strike 620.00 has an intrinsic value of 0 rupees

 chart CIPLA 620.00 PE