BullFO

Cipla (CIPLA) option chain analysis (28 Jan)

Cipla (CIPLA) option chain analysis 28 Jan 2021 expiry

Cipla (CIPLA) deals in Pharmaceuticals

Stock of Cipla closed at 842.50, opened at 839.90 and traded inside a range of 825.20 and 856.45 with a volume of 74.1 lakhs.

Date Close Open High Low Volume
27 Wed Jan 842.50 839.90 856.45 825.20 74.1 lakhs
25 Mon Jan 836.80 813.00 857.00 808.25 107.04 lakhs
22 Fri Jan 808.30 815.80 822.50 798.25 38.83 lakhs
21 Thu Jan 812.75 835.00 839.30 809.00 33.26 lakhs
20 Wed Jan 832.80 822.50 834.90 822.30 30.57 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 850.00 has highest open interest of 3237000 with 3237.00 total contracts traded, and a volume of 495300000 and is trading at a premium of 4.30 Click here to view CIPLA 850.00 Call price analysis

Put of strike 800.00 has highest open interest of 1169000 with 1169.00 total contracts traded, and a volume of 309400000 and is trading at a premium of 1.05 Click here to view CIPLA 800.00 Put price analysis

Most active CIPLA Calls & Puts

Strike Premium Open Interest Contracts Volume
CIPLA 850 CE 4.30 3237000 3237.00 4953 lakhs
CIPLA 860 CE 2.65 3066000 3066.00 5772 lakhs
CIPLA 840 CE 6.65 2711000 2711.00 3822 lakhs
CIPLA 830 CE 12.15 1583000 1583.00 2795 lakhs
CIPLA 900 CE 0.80 1474000 1474.00 6305 lakhs
CIPLA 870 CE 1.70 1428000 1428.00 2288 lakhs
CIPLA 880 CE 1.15 1417000 1417.00 4342 lakhs
CIPLA 820 CE 19.65 1173000 1173.00 2171 lakhs
CIPLA 800 PE 1.05 1169000 1169.00 3094 lakhs
CIPLA 820 PE 2.10 857000 857.00 2847 lakhs
CIPLA 830 PE 4.40 852000 852.00 2600 lakhs
CIPLA 840 PE 8.95 672000 672.00 1846 lakhs
CIPLA 810 PE 1.30 628000 628.00 1404 lakhs
CIPLA 790 PE 0.85 554000 554.00 780 lakhs
CIPLA 780 PE 0.70 441000 441.00 884 lakhs
CIPLA 850 PE 15.75 317000 317.00 1235 lakhs
CIPLA 920 CE 0.60 312000 312.00 1586 lakhs
CIPLA 890 CE 0.95 242000 242.00 923 lakhs
CIPLA 810 CE 30.10 208000 208.00 741 lakhs
CIPLA 800 CE 40.20 174000 174.00 572 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 840 CE 6.65 4.15 22.75 1.95 2711000 2711.00 3822 lakhs
CIPLA 830 CE 12.15 5.55 30.00 3.00 1583000 1583.00 2795 lakhs
CIPLA 820 CE 19.65 9.25 38.00 5.25 1173000 1173.00 2171 lakhs
CIPLA 810 CE 30.10 13.95 47.00 8.95 208000 208.00 741 lakhs
CIPLA 800 CE 40.20 23.70 58.00 16.45 174000 174.00 572 lakhs
CIPLA 790 CE 62.65 38.35 62.65 38.35 4000 4.00 91 lakhs
CIPLA 780 CE 50.65 0.00 0.00 0.00 0 0.00 91 lakhs
CIPLA 770 CE 74.85 0.00 0.00 0.00 0 0.00 26 lakhs
CIPLA 760 CE 70.90 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 750 CE 82.55 0.00 0.00 0.00 0 0.00 13 lakhs
CIPLA 740 CE 80.85 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 730 CE 86.20 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 720 CE 91.80 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 710 CE 97.65 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 700 CE 103.75 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 690 CE 110.05 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 680 CE 116.65 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 670 CE 123.50 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 660 CE 130.55 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 650 CE 137.80 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 640 CE 145.30 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 630 CE 153.00 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 620 CE 160.95 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 610 CE 169.05 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 600 CE 177.35 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 590 CE 185.85 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 580 CE 194.50 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 570 CE 203.30 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 560 CE 268.00 0.00 0.00 0.00 0 0.00 13 lakhs
CIPLA 550 CE 221.30 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 540 CE 230.50 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 530 CE 239.80 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 520 CE 249.20 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 510 CE 258.70 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 500 CE 268.25 0.00 0.00 0.00 0 0.00 0 lakhs

CIPLA Call (CE) of strike 840.00 has an intrinsic value of 2.5 rupees

 chart CIPLA 840.00 CE

CIPLA Call (CE) of strike 830.00 has an intrinsic value of 12.5 rupees

 chart CIPLA 830.00 CE

CIPLA out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
CIPLA 850 CE 4.30 2.60 17.20 1.40 3237000 3237.00 4953 lakhs
CIPLA 860 CE 2.65 2.30 13.15 1.10 3066000 3066.00 5772 lakhs
CIPLA 870 CE 1.70 1.85 9.25 0.75 1428000 1428.00 2288 lakhs
CIPLA 880 CE 1.15 1.05 6.45 0.45 1417000 1417.00 4342 lakhs
CIPLA 890 CE 0.95 0.35 4.70 0.35 242000 242.00 923 lakhs
CIPLA 900 CE 0.80 0.75 3.70 0.35 1474000 1474.00 6305 lakhs
CIPLA 910 CE 0.65 0.25 3.20 0.25 72000 72.00 962 lakhs
CIPLA 920 CE 0.60 0.30 3.80 0.30 312000 312.00 1586 lakhs
CIPLA 930 CE 0.50 0.50 1.80 0.20 49000 49.00 546 lakhs
CIPLA 940 CE 0.55 0.30 0.90 0.20 22000 22.00 416 lakhs
CIPLA 950 CE 0.40 0.30 1.10 0.20 167000 167.00 3029 lakhs
CIPLA 960 CE 0.50 0.10 0.50 0.10 14000 14.00 208 lakhs
CIPLA 970 CE 0.25 0.35 0.90 0.15 22000 22.00 325 lakhs
CIPLA 980 CE 0.05 0.15 0.15 0.05 3000 3.00 793 lakhs
CIPLA 990 CE 0.05 0.05 0.05 0.05 28000 28.00 234 lakhs
CIPLA 1000 CE 0.15 0.15 0.15 0.10 4000 4.00 338 lakhs
CIPLA 1010 CE 9.85 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 1020 CE 9.00 0.00 0.00 0.00 0 0.00 0 lakhs

CIPLA Call (CE) of strike 850.00 has an intrinsic value of 0 rupees

 chart CIPLA 850.00 CE

CIPLA Call (CE) of strike 860.00 has an intrinsic value of 0 rupees

 chart CIPLA 860.00 CE

CIPLA in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
CIPLA 850 PE 15.75 32.00 35.00 9.40 317000 317.00 1235 lakhs
CIPLA 860 PE 21.00 41.50 41.50 15.00 33000 33.00 390 lakhs
CIPLA 870 PE 131.40 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 880 PE 36.30 45.00 45.00 28.10 8000 8.00 39 lakhs
CIPLA 890 PE 146.55 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 900 PE 71.35 71.35 71.35 71.35 1000 1.00 26 lakhs
CIPLA 910 PE 162.35 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 920 PE 170.40 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 930 PE 178.60 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 940 PE 186.95 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 950 PE 195.40 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 960 PE 203.95 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 970 PE 212.60 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 980 PE 147.00 0.00 0.00 0.00 0 0.00 91 lakhs
CIPLA 990 PE 230.15 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 1000 PE 239.10 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 1010 PE 248.10 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 1020 PE 257.15 0.00 0.00 0.00 0 0.00 0 lakhs

CIPLA Put (PE) of strike 850.00 has an intrinsic value of 7.5 rupees

 chart CIPLA 850.00 PE

CIPLA Put (PE) of strike 860.00 has an intrinsic value of 17.5 rupees

 chart CIPLA 860.00 PE

CIPLA out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
CIPLA 840 PE 8.95 26.20 26.20 5.00 672000 672.00 1846 lakhs
CIPLA 830 PE 4.40 14.20 26.25 2.85 852000 852.00 2600 lakhs
CIPLA 820 PE 2.10 11.30 16.00 1.40 857000 857.00 2847 lakhs
CIPLA 810 PE 1.30 7.05 10.25 0.95 628000 628.00 1404 lakhs
CIPLA 800 PE 1.05 5.50 7.00 0.80 1169000 1169.00 3094 lakhs
CIPLA 790 PE 0.85 3.35 3.95 0.70 554000 554.00 780 lakhs
CIPLA 780 PE 0.70 2.05 2.60 0.55 441000 441.00 884 lakhs
CIPLA 770 PE 0.70 1.10 1.15 0.45 55000 55.00 585 lakhs
CIPLA 760 PE 0.80 1.25 1.25 0.40 80000 80.00 1690 lakhs
CIPLA 750 PE 0.60 1.30 1.30 0.40 92000 92.00 2535 lakhs
CIPLA 740 PE 0.35 0.50 0.90 0.15 53000 53.00 884 lakhs
CIPLA 730 PE 0.50 0.40 0.50 0.40 2000 2.00 130 lakhs
CIPLA 720 PE 0.25 0.50 0.50 0.20 23000 23.00 949 lakhs
CIPLA 710 PE 38.70 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 700 PE 0.10 0.15 0.25 0.05 31000 31.00 884 lakhs
CIPLA 690 PE 31.30 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 680 PE 28.00 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 670 PE 24.90 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 660 PE 2.05 0.00 0.00 0.00 0 0.00 26 lakhs
CIPLA 650 PE 0.10 0.10 0.10 0.10 1000 1.00 52 lakhs
CIPLA 640 PE 17.00 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 630 PE 14.80 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 620 PE 12.80 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 610 PE 11.00 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 600 PE 0.10 0.00 0.00 0.00 0 0.00 65 lakhs
CIPLA 590 PE 8.00 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 580 PE 6.75 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 570 PE 5.65 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 560 PE 0.20 0.00 0.00 0.00 0 0.00 13 lakhs
CIPLA 550 PE 3.85 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 540 PE 3.15 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 530 PE 2.55 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 520 PE 2.05 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 510 PE 1.60 0.00 0.00 0.00 0 0.00 0 lakhs
CIPLA 500 PE 1.25 0.00 0.00 0.00 0 0.00 0 lakhs

CIPLA Put (PE) of strike 840.00 has an intrinsic value of 0 rupees

 chart CIPLA 840.00 PE

CIPLA Put (PE) of strike 830.00 has an intrinsic value of 0 rupees

 chart CIPLA 830.00 PE