BullFO

Cipla (CIPLA) option chain analysis (30 Sep)

Cipla (CIPLA) option chain analysis 30 Sep 2021 expiry

Cipla (CIPLA) deals in Pharmaceuticals

Stock of Cipla closed at 954.05, opened at 960.00 and traded inside a range of 948.05 and 962.50 with a volume of 20.06 lakhs.

Date Close Open High Low Volume
17 Fri Sep 954.05 960.00 962.50 948.05 20.06 lakhs
16 Thu Sep 954.00 954.50 964.80 950.20 35.75 lakhs
15 Wed Sep 952.95 955.00 956.60 948.30 25.09 lakhs
14 Tue Sep 953.15 954.80 958.35 949.60 13.74 lakhs
13 Mon Sep 950.45 946.00 953.90 942.55 8.66 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 1

Call of strike 960.00 has highest open interest of 2724 with 2724.00 total contracts traded, and a volume of 765050 and is trading at a premium of 18.25 Click here to view CIPLA 960.00 Call price analysis

Put of strike 950.00 has highest open interest of 610 with 610.00 total contracts traded, and a volume of 453050 and is trading at a premium of 17.25 Click here to view CIPLA 950.00 Put price analysis

Most active CIPLA Calls & Puts

Strike Premium Open Interest Contracts Volume
CIPLA 960 CE 18.25 2724 2724.00 7.65 lakhs
CIPLA 970 CE 14.55 2480 2480.00 5.39 lakhs
CIPLA 1000 CE 7.40 1452 1452.00 6.39 lakhs
CIPLA 950 CE 23.05 1367 1367.00 6.5 lakhs
CIPLA 980 CE 11.65 1072 1072.00 3.74 lakhs
CIPLA 950 PE 17.25 610 610.00 4.53 lakhs
CIPLA 990 CE 9.10 478 478.00 1.79 lakhs
CIPLA 900 PE 4.40 462 462.00 4.37 lakhs
CIPLA 920 PE 7.00 331 331.00 2.03 lakhs
CIPLA 960 PE 22.20 287 287.00 1.4 lakhs
CIPLA 1010 CE 5.80 283 283.00 0.93 lakhs
CIPLA 940 PE 12.50 271 271.00 1.68 lakhs
CIPLA 1050 CE 3.30 263 263.00 3 lakhs
CIPLA 1100 CE 1.70 251 251.00 2.41 lakhs
CIPLA 940 CE 28.85 214 214.00 1.33 lakhs
CIPLA 930 PE 9.20 203 203.00 2.44 lakhs
CIPLA 1020 CE 4.85 156 156.00 1.29 lakhs
CIPLA 910 PE 5.50 99 99.00 1.13 lakhs
CIPLA 1040 CE 3.80 78 78.00 0.74 lakhs
CIPLA 850 PE 1.95 58 58.00 3.18 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 950 CE 23.05 24.35 29.30 19.45 1367 1367.00 6.5 lakhs
CIPLA 940 CE 28.85 29.00 35.00 24.90 214 214.00 1.33 lakhs
CIPLA 930 CE 35.20 35.70 41.90 32.00 26 26.00 0.93 lakhs
CIPLA 920 CE 43.20 45.00 49.45 40.00 36 36.00 1.54 lakhs
CIPLA 910 CE 50.00 51.25 57.80 49.90 22 22.00 0.31 lakhs
CIPLA 900 CE 60.00 61.00 67.95 58.00 12 12.00 0.66 lakhs
CIPLA 890 CE 68.00 0.00 0.00 0.00 0 0.00 0.04 lakhs
CIPLA 880 CE 72.45 0.00 0.00 0.00 0 0.00 0.03 lakhs
CIPLA 870 CE 122.65 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 860 CE 129.40 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 850 CE 105.50 105.50 105.50 105.50 1 1.00 0.01 lakhs
CIPLA 840 CE 143.40 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 830 CE 150.70 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 820 CE 158.25 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 810 CE 165.95 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 800 CE 173.85 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 790 CE 181.90 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 780 CE 190.15 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 770 CE 198.55 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 760 CE 207.10 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 750 CE 215.80 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 740 CE 224.65 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 730 CE 233.60 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 720 CE 242.65 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 710 CE 251.85 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 700 CE 261.10 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 690 CE 270.45 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 680 CE 279.90 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 670 CE 289.40 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 660 CE 298.95 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 650 CE 308.60 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 640 CE 318.25 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 630 CE 327.95 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 620 CE 337.70 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 610 CE 347.50 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 600 CE 357.30 0.00 0.00 0.00 0 0.00 0 lakhs

CIPLA Call (CE) of strike 950.00 has an intrinsic value of 4.05 rupees

 chart CIPLA 950.00 CE

CIPLA Call (CE) of strike 940.00 has an intrinsic value of 14.05 rupees

 chart CIPLA 940.00 CE

CIPLA out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
CIPLA 960 CE 18.25 19.55 24.30 15.60 2724 2724.00 7.65 lakhs
CIPLA 970 CE 14.55 16.05 20.35 12.30 2480 2480.00 5.39 lakhs
CIPLA 980 CE 11.65 13.20 16.25 9.90 1072 1072.00 3.74 lakhs
CIPLA 990 CE 9.10 9.85 13.10 7.75 478 478.00 1.79 lakhs
CIPLA 1000 CE 7.40 8.05 10.65 6.20 1452 1452.00 6.39 lakhs
CIPLA 1010 CE 5.80 6.45 8.65 5.00 283 283.00 0.93 lakhs
CIPLA 1020 CE 4.85 5.55 7.00 4.00 156 156.00 1.29 lakhs
CIPLA 1030 CE 4.00 5.10 5.50 2.70 12 12.00 0.23 lakhs
CIPLA 1040 CE 3.80 4.00 5.50 3.00 78 78.00 0.74 lakhs
CIPLA 1050 CE 3.30 3.65 4.60 3.05 263 263.00 3 lakhs
CIPLA 1060 CE 2.90 3.30 3.30 2.90 12 12.00 0.07 lakhs
CIPLA 1070 CE 34.00 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 1080 CE 0.60 0.20 1.25 0.20 3 3.00 0.01 lakhs
CIPLA 1090 CE 2.50 0.00 0.00 0.00 0 0.00 0.01 lakhs
CIPLA 1100 CE 1.70 1.65 2.40 1.55 251 251.00 2.41 lakhs
CIPLA 1110 CE 25.15 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 1120 CE 1.50 0.00 0.00 0.00 0 0.00 0.01 lakhs
CIPLA 1130 CE 21.50 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 1140 CE 19.85 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 1150 CE 0.85 1.25 1.25 0.85 11 11.00 0.54 lakhs
CIPLA 1160 CE 16.90 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 1170 CE 15.60 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 1180 CE 14.35 0.00 0.00 0.00 0 0.00 0 lakhs

CIPLA Call (CE) of strike 960.00 has an intrinsic value of 0 rupees

 chart CIPLA 960.00 CE

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

 chart CIPLA 970.00 CE

CIPLA in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
CIPLA 960 PE 22.20 24.35 24.40 19.00 287 287.00 1.4 lakhs
CIPLA 970 PE 28.60 29.30 30.20 25.75 10 10.00 0.14 lakhs
CIPLA 980 PE 36.00 33.15 36.00 33.15 3 3.00 0.04 lakhs
CIPLA 990 PE 47.05 0.00 0.00 0.00 0 0.00 0.01 lakhs
CIPLA 1000 PE 51.95 48.20 51.95 45.50 12 12.00 0.38 lakhs
CIPLA 1010 PE 101.00 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 1020 PE 107.45 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 1030 PE 114.05 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 1040 PE 120.85 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 1050 PE 98.00 0.00 0.00 0.00 0 0.00 0.05 lakhs
CIPLA 1060 PE 135.00 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 1070 PE 142.30 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 1080 PE 149.80 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 1090 PE 157.40 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 1100 PE 165.15 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 1110 PE 173.05 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 1120 PE 181.05 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 1130 PE 189.20 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 1140 PE 197.45 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 1150 PE 205.80 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 1160 PE 214.30 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 1170 PE 222.85 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 1180 PE 231.55 0.00 0.00 0.00 0 0.00 0 lakhs

CIPLA Put (PE) of strike 960.00 has an intrinsic value of 5.95 rupees

 chart CIPLA 960.00 PE

CIPLA Put (PE) of strike 970.00 has an intrinsic value of 15.95 rupees

 chart CIPLA 970.00 PE

CIPLA out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
CIPLA 950 PE 17.25 17.50 19.20 14.15 610 610.00 4.53 lakhs
CIPLA 940 PE 12.50 12.35 14.30 10.50 271 271.00 1.68 lakhs
CIPLA 930 PE 9.20 9.75 10.90 7.65 203 203.00 2.44 lakhs
CIPLA 920 PE 7.00 7.50 7.95 5.80 331 331.00 2.03 lakhs
CIPLA 910 PE 5.50 3.65 6.40 3.65 99 99.00 1.13 lakhs
CIPLA 900 PE 4.40 5.05 5.35 4.20 462 462.00 4.37 lakhs
CIPLA 890 PE 3.35 3.80 3.80 3.15 11 11.00 0.42 lakhs
CIPLA 880 PE 3.10 3.55 4.00 2.80 46 46.00 1.4 lakhs
CIPLA 870 PE 2.45 2.65 3.05 2.30 45 45.00 0.65 lakhs
CIPLA 860 PE 2.50 3.25 3.25 2.00 5 5.00 0.7 lakhs
CIPLA 850 PE 1.95 1.75 2.20 1.70 58 58.00 3.18 lakhs
CIPLA 840 PE 0.85 0.85 0.85 0.85 1 1.00 0.3 lakhs
CIPLA 830 PE 21.45 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 820 PE 2.00 0.00 0.00 0.00 0 0.00 0.01 lakhs
CIPLA 810 PE 16.85 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 800 PE 0.60 0.90 0.90 0.50 21 21.00 0.7 lakhs
CIPLA 790 PE 13.05 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 780 PE 11.35 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 770 PE 9.85 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 760 PE 8.50 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 750 PE 0.15 0.00 0.00 0.00 0 0.00 0.03 lakhs
CIPLA 740 PE 6.25 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 730 PE 5.30 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 720 PE 4.50 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 710 PE 3.75 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 0 lakhs
CIPLA 690 PE 2.60 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 680 PE 0.40 0.00 0.00 0.00 0 0.00 0.01 lakhs
CIPLA 670 PE 1.75 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 660 PE 1.40 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 650 PE 1.15 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 640 PE 0.90 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 630 PE 0.70 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 620 PE 0.55 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 0.35 0.00 0.00 0.00 0 0.00 0 lakhs

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

 chart CIPLA 950.00 PE

CIPLA Put (PE) of strike 940.00 has an intrinsic value of 0 rupees

 chart CIPLA 940.00 PE