Go Ad-Free
My Alerts
Moneycontrol
Moneycontrol PRO
Get App Open
In App Credit Cards
Go PRO Now
Open App
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - Cipla

Stock

Expiry Date

SEARCH FUTURES

CIPLA 25Nov2025

LIVE
NSE
Nov 17, 15:13

1535.70

2.00 (0.13%)

BSE: 500087  |  NSE: CIPLA  |  ISIN: INE059A01026
Open Price 1,542.00
High Price 1,542.00
Low Price 1,529.80
Prev. Close 1,533.70
Spot Price 1,535.60
Open Int PCR 0.46
Prev OI PCR 0.46
Bid Price 1,535.70
Bid Qty 1,125
Rollover % 5.75%
Average Price 1,535.30
No. of Contracts Traded 1,699
Turnover (Rs. in lakhs) 9,781.78
Market Lot 375
Open Interest 14,849,250
Open Int. Chg -205,500
Open Int. Chg % -1.37
Offer Price 1,536.20
Offer Qty 375
Rollover Cost 10.40

Option Chain Snapshot

Enter Strike Price Range
GO
Calls Strike
Price		 Puts
LTP (Rs) Net Change Volume Open Interest Change In Open Int LTP (Rs) Net Change Volume Open Interest Change In Open Int
259.00 - - - - 1,260.00 0.30 - - 375 -
- - - - - 1,280.00 - - - - -
205.50 - - - - 1,300.00 0.15 - - 1,125 -
- - - - - 1,320.00 - - - - -
- - - - - 1,340.00 0.10 - 1,125 34,875 -375
- - - - - 1,360.00 0.15 -0.05 7,875 287,625 -4,125
- - - - - 1,370.00 - - - - -
140.85 - - 750 - 1,380.00 0.25 -0.15 1,125 193,500 -1,125
- - - - - 1,390.00 0.75 - - 141,000 -
136.00 7.40 375 22,500 - 1,400.00 0.50 -0.15 90,000 287,625 -38,625
- - - - - 1,410.00 1.05 0.30 375 51,375 375
- - - - - 1,420.00 0.75 -0.25 750 58,875 -750
- - - - - 1,430.00 0.95 -0.20 30,375 72,000 -16,875
88.65 - - 10,125 - 1,440.00 1.20 -0.35 18,000 112,875 -2,625
88.10 10.10 750 7,125 - 1,450.00 1.50 -0.40 16,500 156,000 -2,250
77.60 2.60 10,125 19,875 6,375 1,460.00 1.85 -0.65 173,625 172,875 -37,500
65.25 - - 30,375 - 1,470.00 2.35 -0.85 60,750 111,750 -2,250
59.30 1.30 8,250 69,000 -3,375 1,480.00 3.20 -1.05 71,250 167,250 -5,250
51.25 1.25 2,625 48,750 -750 1,490.00 4.30 -1.40 96,375 128,250 -9,000
43.20 1.90 232,875 234,375 -42,750 1,500.00 5.85 -1.95 260,625 516,375 -64,125
35.40 1.30 49,500 168,000 -5,250 1,510.00 7.90 -2.30 170,250 193,500 1,500
27.30 -0.35 329,625 449,625 -42,000 1,520.00 11.00 -2.50 148,500 234,375 -1,125
21.95 -0.05 457,875 354,750 -12,000 1,530.00 14.80 -3.05 190,500 139,500 7,500
16.85 -0.40 654,750 546,000 43,125 1,540.00 19.30 -3.60 195,375 189,000 5,625
12.80 -0.65 322,875 425,250 -7,875 1,550.00 25.25 -4.05 38,250 285,000 -
9.10 -1.30 358,875 439,125 -10,500 1,560.00 32.50 -3.05 48,375 121,500 -29,625
7.00 -1.10 216,000 243,750 -32,625 1,570.00 41.60 -2.00 1,500 56,625 -1,125
5.20 -1.15 276,000 774,375 -9,750 1,580.00 48.40 -3.15 3,750 196,875 -1,875
3.95 -0.95 270,000 275,250 -76,875 1,590.00 59.90 -0.40 - 65,250 -
3.00 -0.90 487,875 1,839,375 -8,250 1,600.00 66.05 -3.40 29,250 324,750 -16,125
2.50 -0.55 36,375 169,500 3,000 1,610.00 89.35 - - 31,875 -
1.90 -0.60 247,125 714,750 -10,875 1,620.00 84.30 -5.50 2,625 76,875 -375
1.60 -0.40 39,750 82,125 -4,875 1,630.00 94.60 -19.95 750 16,875 -375
1.35 -0.60 40,875 202,125 -4,875 1,640.00 104.90 1.20 1,875 51,375 -
1.20 -0.45 105,375 355,875 -49,125 1,650.00 113.90 -2.95 3,375 45,375 -375
0.95 -0.45 102,000 269,250 38,250 1,660.00 148.90 - - 74,625 -
0.95 -0.30 61,500 171,000 7,500 1,670.00 159.25 - - 24,750 -
0.75 -0.35 23,625 173,625 -1,125 1,680.00 145.00 -17.65 750 17,250 -
1.15 - - 52,875 - 1,690.00 172.20 - - 14,625 -
0.55 -0.30 227,250 770,250 -144,750 1,700.00 182.00 - - 37,125 -
0.40 -0.20 7,500 228,375 - 1,710.00 - - - - -
0.50 0.10 8,625 114,375 -6,750 1,720.00 178.85 - - 5,250 -
1.00 - - 21,000 - 1,730.00 - - - - -
0.40 -0.30 2,625 65,250 375 1,740.00 177.40 - - 375 -
0.70 - - 107,250 - 1,750.00 - - - - -
0.35 -0.25 1,500 52,125 -750 1,760.00 - - - - -
0.30 - - 9,375 - 1,770.00 - - - - -
0.55 0.05 5,625 42,375 -4,125 1,780.00 - - - - -
0.35 - 4,875 733,125 -2,250 1,800.00 - - - - -
0.25 - - 158,250 - 1,820.00 - - - - -
0.10 - - 51,750 - 1,840.00 - - - - -
0.25 - 1,125 7,500 - 1,880.00 - - - - -
0.15 - - 18,750 - 1,900.00 304.95 - - 19,125 -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 14,849,250 -205,500 -1.37%
Call
 10,529,250 -382,875 -3.51%
Put
 4,715,625 -220,875 -4.47%
Total
 30,094,125 -809,250 -2.62%
Change in Volumes
Current Vol Change % Chg
Future
 637,125 369,000 137.62%
Call
 4,594,125 2,955,375 180.34%
Put
 1,663,875 1,190,625 251.58%
Total
 6,895,125 4,515,000 189.70%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
Cipla
 31,743,750 5,707,125 556.21%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
CIPLA 25Nov2025 - 1,540.00 16.85 654,750
CIPLA 25Nov2025 - 1,600.00 3.00 487,875
CIPLA 25Nov2025 - 1,530.00 21.95 457,875
CIPLA 25Nov2025 - 1,560.00 9.10 358,875
CIPLA 25Nov2025 - 1,520.00 27.30 329,625
Most Active Puts
Puts Price Volumes
CIPLA 25Nov2025 - 1,500.00 5.85 260,625
CIPLA 25Nov2025 - 1,540.00 19.30 195,375
CIPLA 25Nov2025 - 1,530.00 14.80 190,500
CIPLA 25Nov2025 - 1,460.00 1.85 173,625
CIPLA 25Nov2025 - 1,510.00 7.90 170,250

Fundamentals

Market Cap
124,041.35
* EPS (TTM)
67.31
* P/E
22.81
* P/C
0.00
* Book Value
0.00
* Price/Book
0.00
Div (%)
0.00
Industry P/E
Market Lot
375
Face Value
0.00
Div Yield (%)
0.00
Deliverables (%)
63.17
DELIVERY AVERAGES
3-Day 60.03%
5-Day 59.96%
8-Day 60.31%
* As per latest stand alone adjusted profit after extra-ordinary items.
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(June 17, 2016)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo
4050

Powerful mix of both trader and investor packs with timely expert advice.

Technical
1800

Designed especially for traders looking to tap the profit opportunities of volatile markets.

Fundamental
1800

For all investors looking to unearth stocks that are poised to move.

Advisory Alert: It has come to our attention that certain individuals are representing themselves as affiliates of Moneycontrol and soliciting funds on the false promise of assured returns on their investments. We wish to reiterate that Moneycontrol does not solicit funds from investors and neither does it promise any assured returns. In case you are approached by anyone making such claims, please write to us at grievanceofficer@nw18.com or call on 02268882347