BullFO

Cipla (CIPLA) option chain analysis (29 Oct)

Cipla (CIPLA) option chain analysis 29 Oct 2020 expiry

Cipla (CIPLA) deals in Pharmaceuticals

Stock of Cipla closed at 770.10, opened at 752.00 and traded inside a range of 740.40 and 777.00 with a volume of 133.65 lakhs.

Date Close Open High Low Volume
25 Fri Sep 770.10 752.00 777.00 740.40 133.65 lakhs
24 Thu Sep 733.45 764.45 766.65 730.00 71.24 lakhs
23 Wed Sep 767.40 783.95 784.00 761.80 62.37 lakhs
22 Tue Sep 777.65 777.05 787.95 755.15 144.84 lakhs
21 Mon Sep 768.10 806.25 811.95 762.00 125.76 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 800.00 has highest open interest of 2195000 with 2195.00 total contracts traded, and a volume of 822900000 and is trading at a premium of 29.20 Click here to view CIPLA 800.00 Call price analysis

Put of strike 750.00 has highest open interest of 542000 with 542.00 total contracts traded, and a volume of 150800000 and is trading at a premium of 29.90 Click here to view CIPLA 750.00 Put price analysis

Most active CIPLA Calls & Puts

Strike Premium Open Interest Contracts Volume
CIPLA 800 CE 29.20 2195000 2195.00 8229 lakhs
CIPLA 780 CE 36.95 1251000 1251.00 2236 lakhs
CIPLA 790 CE 32.90 1192000 1192.00 1781 lakhs
CIPLA 760 CE 46.35 1087000 1087.00 1235 lakhs
CIPLA 850 CE 15.00 907000 907.00 2938 lakhs
CIPLA 770 CE 41.60 840000 840.00 1534 lakhs
CIPLA 900 CE 7.70 794000 794.00 2860 lakhs
CIPLA 750 CE 51.50 755000 755.00 1807 lakhs
CIPLA 820 CE 22.50 637000 637.00 1846 lakhs
CIPLA 750 PE 29.90 542000 542.00 1508 lakhs
CIPLA 700 PE 12.90 534000 534.00 2509 lakhs
CIPLA 740 PE 25.95 492000 492.00 923 lakhs
CIPLA 680 PE 8.75 408000 408.00 1157 lakhs
CIPLA 650 PE 4.65 367000 367.00 780 lakhs
CIPLA 760 PE 34.65 342000 342.00 702 lakhs
CIPLA 730 PE 22.05 329000 329.00 663 lakhs
CIPLA 720 PE 18.85 323000 323.00 715 lakhs
CIPLA 860 CE 13.15 279000 279.00 780 lakhs
CIPLA 830 CE 19.80 256000 256.00 910 lakhs
CIPLA 810 CE 26.05 256000 256.00 1586 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 770 CE 41.60 39.50 45.85 29.20 840000 840.00 1534 lakhs
CIPLA 760 CE 46.35 40.00 50.60 33.00 1087000 1087.00 1235 lakhs
CIPLA 750 CE 51.50 45.55 56.00 37.15 755000 755.00 1807 lakhs
CIPLA 740 CE 57.50 52.10 60.80 42.00 147000 147.00 351 lakhs
CIPLA 730 CE 52.95 52.85 55.20 48.00 6000 6.00 26 lakhs
CIPLA 720 CE 67.10 68.30 68.30 67.10 2000 2.00 39 lakhs
CIPLA 710 CE 85.00 0.00 0.00 0.00 0 0.00 13 lakhs
CIPLA 700 CE 87.00 80.00 89.00 79.55 5000 5.00 39 lakhs
CIPLA 690 CE 60.90 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 680 CE 65.65 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 670 CE 70.65 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 660 CE 75.95 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 650 CE 81.50 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 640 CE 87.35 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 630 CE 120.00 0.00 0.00 0.00 0 0.00 13 lakhs
CIPLA 620 CE 99.85 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 610 CE 106.55 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 600 CE 145.00 0.00 0.00 0.00 0 0.00 13 lakhs
CIPLA 590 CE 120.65 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 580 CE 128.10 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 570 CE 135.75 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 560 CE 143.65 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 550 CE 151.80 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 540 CE 160.10 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 530 CE 168.65 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 520 CE 177.35 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 510 CE 186.25 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 500 CE 195.25 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 490 CE 204.40 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 480 CE 213.70 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 470 CE 223.10 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 460 CE 232.55 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 450 CE 242.10 0.00 0.00 0.00 0 0.00 0 lakhs

CIPLA Call (CE) of strike 770.00 has an intrinsic value of 0.10000000000002 rupees

 chart CIPLA 770.00 CE

CIPLA Call (CE) of strike 760.00 has an intrinsic value of 10.1 rupees

 chart CIPLA 760.00 CE

CIPLA out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
CIPLA 780 CE 36.95 34.25 41.30 25.85 1251000 1251.00 2236 lakhs
CIPLA 790 CE 32.90 29.20 36.65 22.60 1192000 1192.00 1781 lakhs
CIPLA 800 CE 29.20 24.95 32.85 19.80 2195000 2195.00 8229 lakhs
CIPLA 810 CE 26.05 21.20 29.00 17.50 256000 256.00 1586 lakhs
CIPLA 820 CE 22.50 17.85 25.70 15.25 637000 637.00 1846 lakhs
CIPLA 830 CE 19.80 18.30 22.35 13.40 256000 256.00 910 lakhs
CIPLA 840 CE 17.30 16.00 19.65 12.20 222000 222.00 559 lakhs
CIPLA 850 CE 15.00 13.05 17.40 10.30 907000 907.00 2938 lakhs
CIPLA 860 CE 13.15 11.00 15.20 9.00 279000 279.00 780 lakhs
CIPLA 870 CE 11.30 9.50 13.05 7.95 63000 63.00 442 lakhs
CIPLA 880 CE 9.80 9.00 11.50 6.95 90000 90.00 611 lakhs
CIPLA 890 CE 9.00 5.80 9.25 5.80 6000 6.00 39 lakhs
CIPLA 900 CE 7.70 7.00 9.20 5.15 794000 794.00 2860 lakhs
CIPLA 910 CE 6.25 6.75 6.75 6.25 2000 2.00 13 lakhs
CIPLA 920 CE 5.75 7.00 7.00 4.00 113000 113.00 793 lakhs
CIPLA 930 CE 5.00 3.10 5.10 3.10 4000 4.00 39 lakhs
CIPLA 940 CE 4.40 6.00 6.00 3.05 66000 66.00 611 lakhs

CIPLA Call (CE) of strike 780.00 has an intrinsic value of 0 rupees

 chart CIPLA 780.00 CE

CIPLA Call (CE) of strike 790.00 has an intrinsic value of 0 rupees

 chart CIPLA 790.00 CE

CIPLA in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
CIPLA 780 PE 45.15 56.90 61.35 40.60 85000 85.00 559 lakhs
CIPLA 790 PE 50.45 62.00 66.40 47.35 21000 21.00 156 lakhs
CIPLA 800 PE 57.55 68.95 68.95 52.30 83000 83.00 1352 lakhs
CIPLA 810 PE 53.20 0.00 0.00 0.00 0 0.00 13 lakhs
CIPLA 820 PE 34.10 0.00 0.00 0.00 0 0.00 26 lakhs
CIPLA 830 PE 153.10 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 840 PE 40.00 0.00 0.00 0.00 0 0.00 52 lakhs
CIPLA 850 PE 169.70 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 860 PE 178.20 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 870 PE 186.80 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 880 PE 195.50 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 890 PE 204.30 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 900 PE 213.20 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 910 PE 222.20 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 920 PE 170.00 0.00 0.00 0.00 0 0.00 13 lakhs
CIPLA 930 PE 240.40 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 940 PE 189.00 0.00 0.00 0.00 0 0.00 130 lakhs

CIPLA Put (PE) of strike 780.00 has an intrinsic value of 9.9 rupees

 chart CIPLA 780.00 PE

CIPLA Put (PE) of strike 790.00 has an intrinsic value of 19.9 rupees

 chart CIPLA 790.00 PE

CIPLA out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
CIPLA 770 PE 39.65 53.70 54.25 35.25 182000 182.00 611 lakhs
CIPLA 760 PE 34.65 45.40 48.45 30.65 342000 342.00 702 lakhs
CIPLA 750 PE 29.90 37.95 44.65 26.40 542000 542.00 1508 lakhs
CIPLA 740 PE 25.95 36.15 38.05 22.45 492000 492.00 923 lakhs
CIPLA 730 PE 22.05 25.45 32.85 19.25 329000 329.00 663 lakhs
CIPLA 720 PE 18.85 28.15 28.50 16.00 323000 323.00 715 lakhs
CIPLA 710 PE 15.70 21.30 23.90 13.50 222000 222.00 468 lakhs
CIPLA 700 PE 12.90 20.00 21.25 11.05 534000 534.00 2509 lakhs
CIPLA 690 PE 11.40 17.20 19.10 9.65 13000 13.00 52 lakhs
CIPLA 680 PE 8.75 12.20 15.30 7.65 408000 408.00 1157 lakhs
CIPLA 670 PE 47.05 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 660 PE 4.20 6.15 7.25 4.20 5000 5.00 52 lakhs
CIPLA 650 PE 4.65 7.35 8.90 4.00 367000 367.00 780 lakhs
CIPLA 640 PE 34.10 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 630 PE 6.00 0.00 0.00 0.00 0 0.00 13 lakhs
CIPLA 620 PE 26.80 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 610 PE 23.60 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 600 PE 2.00 2.80 3.00 2.00 6000 6.00 65 lakhs
CIPLA 590 PE 17.95 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 580 PE 15.50 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 570 PE 13.30 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 560 PE 11.30 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 550 PE 9.55 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 540 PE 2.20 2.20 2.20 2.20 1000 1.00 13 lakhs
CIPLA 530 PE 6.65 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 520 PE 5.45 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 510 PE 4.45 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 500 PE 3.60 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 490 PE 2.85 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 480 PE 2.25 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 470 PE 1.75 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 460 PE 1.35 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 450 PE 1.05 0.00 0.00 0.00 0 0.00 0 lakhs

CIPLA Put (PE) of strike 770.00 has an intrinsic value of 0 rupees

 chart CIPLA 770.00 PE

CIPLA Put (PE) of strike 760.00 has an intrinsic value of 0 rupees

 chart CIPLA 760.00 PE