BullFO

Cipla (CIPLA) option chain analysis (29 Apr)

Cipla (CIPLA) option chain analysis 29 Apr 2021 expiry

Cipla (CIPLA) deals in Pharmaceuticals

Stock of Cipla closed at 883.05, opened at 840.90 and traded inside a range of 836.65 and 892.30 with a volume of 111.89 lakhs.

Date Close Open High Low Volume
09 Fri Apr 883.05 840.90 892.30 836.65 111.89 lakhs
08 Thu Apr 842.00 843.00 850.45 838.40 24.6 lakhs
07 Wed Apr 840.85 836.15 844.90 830.25 24.04 lakhs
06 Tue Apr 836.15 824.00 845.00 821.85 45.69 lakhs
05 Mon Apr 819.75 825.00 827.00 806.10 29.21 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 900.00 has highest open interest of 8599000 with 8599.00 total contracts traded, and a volume of 848900000 and is trading at a premium of 22.85 Click here to view CIPLA 900.00 Call price analysis

Put of strike 800.00 has highest open interest of 1103000 with 1103.00 total contracts traded, and a volume of 390000000 and is trading at a premium of 3.80 Click here to view CIPLA 800.00 Put price analysis

Most active CIPLA Calls & Puts

Strike Premium Open Interest Contracts Volume
CIPLA 900 CE 22.85 8599000 8599.00 8489 lakhs
CIPLA 880 CE 32.10 3166000 3166.00 3328 lakhs
CIPLA 1000 CE 4.65 3092000 3092.00 6890 lakhs
CIPLA 920 CE 16.25 2137000 2137.00 2392 lakhs
CIPLA 950 CE 10.00 1918000 1918.00 3614 lakhs
CIPLA 860 CE 43.20 1859000 1859.00 1209 lakhs
CIPLA 890 CE 27.10 1791000 1791.00 1794 lakhs
CIPLA 870 CE 36.95 1725000 1725.00 1456 lakhs
CIPLA 940 CE 11.65 1667000 1667.00 1586 lakhs
CIPLA 850 CE 50.55 1235000 1235.00 2522 lakhs
CIPLA 800 PE 3.80 1103000 1103.00 3900 lakhs
CIPLA 910 CE 19.30 951000 951.00 1157 lakhs
CIPLA 850 PE 12.15 929000 929.00 2210 lakhs
CIPLA 820 PE 5.90 738000 738.00 1625 lakhs
CIPLA 860 PE 15.25 691000 691.00 1300 lakhs
CIPLA 840 PE 9.55 657000 657.00 1573 lakhs
CIPLA 880 PE 22.95 507000 507.00 1703 lakhs
CIPLA 830 PE 7.50 484000 484.00 1261 lakhs
CIPLA 1020 CE 3.40 422000 422.00 2314 lakhs
CIPLA 790 PE 3.00 390000 390.00 962 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 880 CE 32.10 9.35 40.00 9.35 3166000 3166.00 3328 lakhs
CIPLA 870 CE 36.95 13.40 45.00 13.35 1725000 1725.00 1456 lakhs
CIPLA 860 CE 43.20 15.00 52.00 14.90 1859000 1859.00 1209 lakhs
CIPLA 850 CE 50.55 20.20 59.20 19.00 1235000 1235.00 2522 lakhs
CIPLA 840 CE 57.85 24.95 66.05 24.95 349000 349.00 1703 lakhs
CIPLA 830 CE 62.95 31.00 72.20 31.00 53000 53.00 650 lakhs
CIPLA 820 CE 76.10 42.00 78.50 42.00 75000 75.00 1248 lakhs
CIPLA 810 CE 84.45 49.75 87.45 49.75 12000 12.00 1066 lakhs
CIPLA 800 CE 90.95 55.00 96.00 55.00 58000 58.00 1014 lakhs
CIPLA 790 CE 99.35 82.45 100.30 82.45 4000 4.00 520 lakhs
CIPLA 780 CE 105.75 80.00 105.75 80.00 3000 3.00 468 lakhs
CIPLA 770 CE 79.00 0.00 0.00 0.00 0 0.00 78 lakhs
CIPLA 760 CE 66.00 0.00 0.00 0.00 0 0.00 26 lakhs
CIPLA 750 CE 100.00 0.00 0.00 0.00 0 0.00 182 lakhs
CIPLA 740 CE 133.00 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 730 CE 140.20 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 720 CE 147.60 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 710 CE 155.20 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 700 CE 163.05 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 690 CE 171.05 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 680 CE 179.25 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 670 CE 187.60 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 660 CE 196.15 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 650 CE 204.85 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 640 CE 213.65 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 630 CE 222.65 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 620 CE 231.70 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 610 CE 240.90 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 600 CE 250.20 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 590 CE 259.60 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 580 CE 269.05 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 570 CE 278.60 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 560 CE 288.20 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 550 CE 297.90 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 540 CE 307.60 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 530 CE 317.35 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 520 CE 260.00 0.00 0.00 0.00 0 0.00 13 lakhs

CIPLA Call (CE) of strike 880.00 has an intrinsic value of 3.05 rupees

 chart CIPLA 880.00 CE

CIPLA Call (CE) of strike 870.00 has an intrinsic value of 13.05 rupees

 chart CIPLA 870.00 CE

CIPLA out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
CIPLA 890 CE 27.10 8.40 34.80 8.40 1791000 1791.00 1794 lakhs
CIPLA 900 CE 22.85 6.15 30.05 6.15 8599000 8599.00 8489 lakhs
CIPLA 910 CE 19.30 6.50 26.00 6.20 951000 951.00 1157 lakhs
CIPLA 920 CE 16.25 3.65 22.50 3.60 2137000 2137.00 2392 lakhs
CIPLA 930 CE 13.65 6.30 18.90 6.30 106000 106.00 221 lakhs
CIPLA 940 CE 11.65 2.00 16.60 2.00 1667000 1667.00 1586 lakhs
CIPLA 950 CE 10.00 2.00 14.45 1.80 1918000 1918.00 3614 lakhs
CIPLA 960 CE 8.40 4.20 12.15 3.60 351000 351.00 819 lakhs
CIPLA 970 CE 7.15 9.00 9.00 6.90 28000 28.00 273 lakhs
CIPLA 980 CE 6.35 2.05 9.00 2.05 73000 73.00 364 lakhs
CIPLA 990 CE 5.30 2.90 7.05 2.40 36000 36.00 234 lakhs
CIPLA 1000 CE 4.65 1.05 6.70 1.05 3092000 3092.00 6890 lakhs
CIPLA 1010 CE 4.00 2.45 4.15 2.45 25000 25.00 104 lakhs
CIPLA 1020 CE 3.40 1.25 5.20 1.05 422000 422.00 2314 lakhs

CIPLA Call (CE) of strike 890.00 has an intrinsic value of 0 rupees

 chart CIPLA 890.00 CE

CIPLA Call (CE) of strike 900.00 has an intrinsic value of 0 rupees

 chart CIPLA 900.00 CE

CIPLA in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
CIPLA 890 PE 28.15 27.50 31.00 25.15 76000 76.00 520 lakhs
CIPLA 900 PE 33.05 43.00 43.00 30.50 121000 121.00 767 lakhs
CIPLA 910 PE 105.30 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 920 PE 48.45 48.45 48.45 48.45 1000 1.00 13 lakhs
CIPLA 930 PE 118.90 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 940 PE 126.00 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 950 PE 133.25 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 960 PE 140.70 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 970 PE 148.25 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 980 PE 156.00 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 990 PE 163.85 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 1000 PE 171.85 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 1010 PE 179.95 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 1020 PE 225.00 0.00 0.00 0.00 0 0.00 91 lakhs

CIPLA Put (PE) of strike 890.00 has an intrinsic value of 6.95 rupees

 chart CIPLA 890.00 PE

CIPLA Put (PE) of strike 900.00 has an intrinsic value of 16.95 rupees

 chart CIPLA 900.00 PE

CIPLA out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
CIPLA 880 PE 22.95 29.00 32.30 20.05 507000 507.00 1703 lakhs
CIPLA 870 PE 18.95 28.00 29.40 17.25 329000 329.00 910 lakhs
CIPLA 860 PE 15.25 26.20 26.20 13.85 691000 691.00 1300 lakhs
CIPLA 850 PE 12.15 23.60 23.60 11.05 929000 929.00 2210 lakhs
CIPLA 840 PE 9.55 20.70 20.70 8.85 657000 657.00 1573 lakhs
CIPLA 830 PE 7.50 12.15 12.55 6.90 484000 484.00 1261 lakhs
CIPLA 820 PE 5.90 13.05 13.05 5.50 738000 738.00 1625 lakhs
CIPLA 810 PE 4.65 8.40 8.40 4.35 382000 382.00 845 lakhs
CIPLA 800 PE 3.80 6.45 6.65 3.55 1103000 1103.00 3900 lakhs
CIPLA 790 PE 3.00 4.10 4.35 2.65 390000 390.00 962 lakhs
CIPLA 780 PE 2.35 2.80 2.80 2.00 314000 314.00 1339 lakhs
CIPLA 770 PE 1.90 2.60 2.60 1.55 164000 164.00 611 lakhs
CIPLA 760 PE 1.75 1.45 1.95 1.05 88000 88.00 1014 lakhs
CIPLA 750 PE 1.60 1.30 1.65 1.00 281000 281.00 3289 lakhs
CIPLA 740 PE 1.30 1.10 1.45 0.75 45000 45.00 936 lakhs
CIPLA 730 PE 1.05 0.70 1.25 0.65 34000 34.00 429 lakhs
CIPLA 720 PE 0.95 0.85 1.05 0.50 38000 38.00 910 lakhs
CIPLA 710 PE 2.80 0.00 0.00 0.00 0 0.00 39 lakhs
CIPLA 700 PE 0.50 0.35 0.65 0.30 37000 37.00 962 lakhs
CIPLA 690 PE 12.75 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 680 PE 0.50 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 670 PE 9.50 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 660 PE 8.15 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 650 PE 0.15 0.00 0.00 0.00 0 0.00 52 lakhs
CIPLA 640 PE 0.45 0.00 0.00 0.00 0 0.00 65 lakhs
CIPLA 630 PE 4.90 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 620 PE 4.05 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 610 PE 3.35 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 600 PE 2.75 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 590 PE 1.00 0.15 1.00 0.15 3000 3.00 39 lakhs
CIPLA 580 PE 1.80 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 570 PE 1.45 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 560 PE 1.15 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 550 PE 0.90 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 540 PE 0.70 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 530 PE 0.55 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 520 PE 0.15 0.00 0.00 0.00 0 0.00 13 lakhs

CIPLA Put (PE) of strike 880.00 has an intrinsic value of 0 rupees

 chart CIPLA 880.00 PE

CIPLA Put (PE) of strike 870.00 has an intrinsic value of 0 rupees

 chart CIPLA 870.00 PE