CIPLA 30Sep2025

Add to Watchlist

LIVE

NSE

Sep 19, 15:25

1581.10

-3.60 (-0.23%)

BSE: 500087 | NSE: CIPLA | ISIN: INE059A01026

Open Price	1,585.00
High Price	1,586.50
Low Price	1,559.60
Prev. Close	1,584.70
Spot Price	1,575.80
Open Int PCR	0.41
Prev OI PCR	0.41
Bid Price	1,581.00
Bid Qty	750
Rollover %	6.00%

Average Price	1,571.53
No. of Contracts Traded	4,299
Turnover (Rs. in lakhs)	25,335.03
Market Lot	375
Open Interest	10,570,500
Open Int. Chg	-157,500
Open Int. Chg %	-1.47
Offer Price	1,581.20
Offer Qty	375
Rollover Cost	8.20

	CONTRACT	VALUE
	Futures	Options	Futures	Options
Stocks	0	0	0.00	0.00
Index	0	0	0.00	0.00
Total	0	0	0.00	0.00

Option Chain Snapshot

Calls					Strike Price	Puts
LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int	Strike Price	LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int

-	-	-	-	-	1,200.00	-	-	-	-	-
-	-	-	-	-	1,280.00	0.35	-	-	375	-
-	-	-	-	-	1,320.00	-	-	-	-	-
-	-	-	-	-	1,340.00	0.35	-	-	750	-
-	-	-	-	-	1,360.00	0.70	-	-	750	-
-	-	-	-	-	1,380.00	0.20	-0.35	375	2,250	-
157.75	-	-	375	-	1,400.00	0.25	-0.05	10,125	151,125	-1,125
-	-	-	-	-	1,420.00	0.25	-0.05	375	148,125	-375
155.45	-	-	4,500	-	1,440.00	0.45	0.05	9,750	261,750	-
108.00	-	-	7,500	-	1,460.00	1.00	0.20	31,875	93,375	-
106.65	-	-	3,375	-	1,480.00	1.30	-0.10	86,250	86,625	-5,625
83.00	-4.35	92,625	31,125	-9,750	1,500.00	2.35	0.05	238,500	268,500	-3,000
63.55	-5.45	20,250	43,500	3,375	1,520.00	4.05	0.05	259,500	142,500	3,000
47.60	-4.35	91,875	68,250	3,000	1,540.00	7.20	0.20	365,625	188,625	-16,125
32.95	-3.60	2,011,500	336,375	66,750	1,560.00	12.80	1.05	748,500	306,750	24,750
21.10	-3.15	1,686,375	521,250	-49,500	1,580.00	20.65	1.10	375,000	151,875	-6,750
12.70	-2.50	1,790,625	1,349,250	-49,500	1,600.00	32.70	2.35	50,625	250,125	-15,750
6.50	-1.75	587,250	740,250	2,625	1,620.00	46.90	3.75	24,000	39,000	-5,250
3.30	-1.15	362,625	520,875	-750	1,640.00	63.70	4.60	21,750	28,875	-5,250
1.95	-0.60	168,000	304,500	-43,125	1,660.00	78.25	-0.15	-	17,250	-
1.65	-0.10	75,750	395,250	-4,500	1,680.00	121.10	-	-	5,250	-
0.95	-0.35	75,750	396,000	11,250	1,700.00	139.75	-	-	18,750	-
0.55	-0.30	9,750	221,250	-	1,720.00	134.95	-	-	750	-
0.25	-0.20	28,125	210,375	-750	1,740.00	147.25	-	-	4,500	-
0.20	-0.10	6,000	217,500	-	1,760.00	-	-	-	-	-
0.15	-0.15	5,250	107,250	-750	1,800.00	207.00	-	-	5,250	-
0.30	-	-	16,875	-	1,840.00	-	-	-	-	-

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)

	Current OI	Change	% Chg
Future	10,570,500	-157,500	-1.47%
Call	5,495,625	-71,625	-1.29%
Put	2,173,125	-31,500	-1.43%
Total	18,239,250	-260,625	-1.41%

	Current OI	Change	% Chg
Future	658,125	330,750	101.03%
Call	285,750	78,375	37.79%
Put	182,625	40,875	28.84%
Total	1,126,500	450,000	66.52%

	Current OI	Change	% Chg
Future	16,875	3,750	28.57%
Call	0	0	0.00%
Put	0	0	0.00%
Total	16,875	3,750	28.57%

Change in Volumes

	Current Vol	Change	% Chg
Future	1,612,125	747,000	86.35%
Call	7,011,750	65,625	0.94%
Put	2,222,250	377,250	20.45%
Total	10,846,125	1,189,875	12.32%

	Current Vol	Change	% Chg
Future	473,625	295,125	165.34%
Call	238,875	60,000	33.54%
Put	83,625	39,750	90.60%
Total	796,125	394,875	98.41%

	Current Vol	Change	% Chg
Future	5,625	375	7.14%
Call	0	0	0.00%
Put	0	0	0.00%
Total	5,625	375	7.14%

Position Limit

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
Cipla	19,382,625	5,707,394	339.61%

Open Interest Analysis

Most Active Calls

Calls	Price	Volumes
CIPLA 30Sep2025 - 1,560.00	32.95	2,011,500
CIPLA 30Sep2025 - 1,600.00	12.70	1,790,625
CIPLA 30Sep2025 - 1,580.00	21.10	1,686,375
CIPLA 30Sep2025 - 1,620.00	6.50	587,250
CIPLA 30Sep2025 - 1,640.00	3.30	362,625

Most Active Puts

Puts	Price	Volumes
CIPLA 30Sep2025 - 1,560.00	12.80	748,500
CIPLA 30Sep2025 - 1,580.00	20.65	375,000
CIPLA 30Sep2025 - 1,540.00	7.20	365,625
CIPLA 30Sep2025 - 1,520.00	4.05	259,500
CIPLA 30Sep2025 - 1,500.00	2.35	238,500