CIPLA
CIPLA LTD
Historical option data for CIPLA
05 Jul 2024 04:10 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 1509.90 | 117 | 22.05 | - | 31,850 | -12,350 | 41,600 | |||
| 4 Jul | 1480.75 | 94.95 | - | 52,650 | 14,300 | 53,950 | ||||
| 3 Jul | 1483.75 | 93.1 | - | 27,950 | -2,600 | 39,650 | ||||
| 2 Jul | 1488.65 | 101.1 | - | 53,300 | 18,200 | 42,250 | ||||
| 1 Jul | 1479.10 | 94 | - | 35,750 | -20,800 | 24,050 | ||||
| 28 Jun | 1480.80 | 98 | - | 50,700 | 26,650 | 44,850 | ||||
| 27 Jun | 1480.90 | 99.05 | - | 20,800 | 13,000 | 18,200 | ||||
| 26 Jun | 1479.10 | 97.5 | - | 9,100 | 2,600 | 2,600 | ||||
| 25 Jun | 1499.70 | 123 | - | 650 | 0 | 0 | ||||
| 24 Jun | 1504.40 | 97.15 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 21 Jun | 1541.55 | 97.15 | - | 0 | 0 | 0 | ||||
| 20 Jun | 1544.85 | 97.15 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1574.80 | 97.15 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1564.75 | 97.15 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1544.55 | 97.15 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1540.95 | 97.15 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1530.25 | 97.15 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1534.25 | 97.15 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1497.25 | 97.15 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1477.00 | 97.15 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1496.95 | 97.15 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1462.55 | 97.15 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1452.35 | 97.15 | - | 0 | 0 | 0 | ||||
For CIPLA LTD - strike price 1400 expiring on 25JUL2024
Delta for 1400 CE is -
Historical price for 1400 CE is as follows
On 5 Jul CIPLA was trading at 1509.90. The strike last trading price was 117, which was 22.05 higher than the previous day. The implied volatity was -, the open interest changed by -12350 which decreased total open position to 41600
On 4 Jul CIPLA was trading at 1480.75. The strike last trading price was 94.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 14300 which increased total open position to 53950
On 3 Jul CIPLA was trading at 1483.75. The strike last trading price was 93.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 39650
On 2 Jul CIPLA was trading at 1488.65. The strike last trading price was 101.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 18200 which increased total open position to 42250
On 1 Jul CIPLA was trading at 1479.10. The strike last trading price was 94, which was lower than the previous day. The implied volatity was -, the open interest changed by -20800 which decreased total open position to 24050
On 28 Jun CIPLA was trading at 1480.80. The strike last trading price was 98, which was lower than the previous day. The implied volatity was -, the open interest changed by 26650 which increased total open position to 44850
On 27 Jun CIPLA was trading at 1480.90. The strike last trading price was 99.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 18200
On 26 Jun CIPLA was trading at 1479.10. The strike last trading price was 97.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 2600
On 25 Jun CIPLA was trading at 1499.70. The strike last trading price was 123, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jun CIPLA was trading at 1504.40. The strike last trading price was 97.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jun CIPLA was trading at 1541.55. The strike last trading price was 97.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jun CIPLA was trading at 1544.85. The strike last trading price was 97.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jun CIPLA was trading at 1574.80. The strike last trading price was 97.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun CIPLA was trading at 1564.75. The strike last trading price was 97.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun CIPLA was trading at 1544.55. The strike last trading price was 97.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun CIPLA was trading at 1540.95. The strike last trading price was 97.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun CIPLA was trading at 1530.25. The strike last trading price was 97.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun CIPLA was trading at 1534.25. The strike last trading price was 97.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun CIPLA was trading at 1497.25. The strike last trading price was 97.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun CIPLA was trading at 1477.00. The strike last trading price was 97.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun CIPLA was trading at 1496.95. The strike last trading price was 97.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun CIPLA was trading at 1462.55. The strike last trading price was 97.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun CIPLA was trading at 1452.35. The strike last trading price was 97.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1509.90 | 2.6 | -2.00 | - | 7,98,850 | 62,400 | 3,48,400 |
| 4 Jul | 1480.75 | 4.6 | - | 5,17,400 | 10,400 | 2,86,000 | |
| 3 Jul | 1483.75 | 5.05 | - | 3,08,750 | 18,200 | 2,75,600 | |
| 2 Jul | 1488.65 | 4.4 | - | 2,10,600 | 4,550 | 2,58,050 | |
| 1 Jul | 1479.10 | 5.8 | - | 2,76,900 | 50,050 | 2,53,500 | |
| 28 Jun | 1480.80 | 5.9 | - | 2,50,900 | 28,600 | 2,03,450 | |
| 27 Jun | 1480.90 | 8.2 | - | 3,49,050 | 11,700 | 1,74,850 | |
| 26 Jun | 1479.10 | 9.5 | - | 7,48,150 | -3,900 | 1,60,550 | |
| 25 Jun | 1499.70 | 7.65 | - | 1,48,200 | 36,400 | 1,64,450 | |
| 24 Jun | 1504.40 | 6.5 | - | 1,67,050 | 1,08,550 | 1,27,400 | |
| 21 Jun | 1541.55 | 4.50 | - | 1,300 | 0 | 18,850 | |
| 20 Jun | 1544.85 | 4.50 | - | 2,600 | 18,200 | 18,200 | |
| 18 Jun | 1574.80 | 5.50 | - | 7,800 | 4,550 | 14,950 | |
| 14 Jun | 1564.75 | 6.60 | - | 7,150 | 2,600 | 10,400 | |
| 13 Jun | 1544.55 | 7.80 | - | 2,600 | 0 | 7,800 | |
| 12 Jun | 1540.95 | 12.00 | - | 0 | 1,950 | 0 | |
| 11 Jun | 1530.25 | 12.00 | - | 5,200 | 1,300 | 7,150 | |
| 10 Jun | 1534.25 | 10.00 | - | 5,850 | 1,300 | 4,550 | |
| 7 Jun | 1497.25 | 12.00 | - | 2,600 | 1,300 | 1,300 | |
| 6 Jun | 1477.00 | 23.85 | - | 0 | 650 | 0 | |
| 5 Jun | 1496.95 | 23.85 | - | 0 | 650 | 0 | |
| 4 Jun | 1462.55 | 23.85 | - | 0 | 650 | 0 | |
| 3 Jun | 1452.35 | 23.85 | - | 1,300 | 650 | 650 | |
For CIPLA LTD - strike price 1400 expiring on 25JUL2024
Delta for 1400 PE is -
Historical price for 1400 PE is as follows
On 5 Jul CIPLA was trading at 1509.90. The strike last trading price was 2.6, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 62400 which increased total open position to 348400
On 4 Jul CIPLA was trading at 1480.75. The strike last trading price was 4.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 286000
On 3 Jul CIPLA was trading at 1483.75. The strike last trading price was 5.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 18200 which increased total open position to 275600
On 2 Jul CIPLA was trading at 1488.65. The strike last trading price was 4.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 258050
On 1 Jul CIPLA was trading at 1479.10. The strike last trading price was 5.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 50050 which increased total open position to 253500
On 28 Jun CIPLA was trading at 1480.80. The strike last trading price was 5.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 28600 which increased total open position to 203450
On 27 Jun CIPLA was trading at 1480.90. The strike last trading price was 8.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 174850
On 26 Jun CIPLA was trading at 1479.10. The strike last trading price was 9.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 160550
On 25 Jun CIPLA was trading at 1499.70. The strike last trading price was 7.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 36400 which increased total open position to 164450
On 24 Jun CIPLA was trading at 1504.40. The strike last trading price was 6.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 108550 which increased total open position to 127400
On 21 Jun CIPLA was trading at 1541.55. The strike last trading price was 4.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18850
On 20 Jun CIPLA was trading at 1544.85. The strike last trading price was 4.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 18200 which increased total open position to 18200
On 18 Jun CIPLA was trading at 1574.80. The strike last trading price was 5.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 14950
On 14 Jun CIPLA was trading at 1564.75. The strike last trading price was 6.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 10400
On 13 Jun CIPLA was trading at 1544.55. The strike last trading price was 7.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7800
On 12 Jun CIPLA was trading at 1540.95. The strike last trading price was 12.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 0
On 11 Jun CIPLA was trading at 1530.25. The strike last trading price was 12.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 7150
On 10 Jun CIPLA was trading at 1534.25. The strike last trading price was 10.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 4550
On 7 Jun CIPLA was trading at 1497.25. The strike last trading price was 12.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 1300
On 6 Jun CIPLA was trading at 1477.00. The strike last trading price was 23.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 0
On 5 Jun CIPLA was trading at 1496.95. The strike last trading price was 23.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 0
On 4 Jun CIPLA was trading at 1462.55. The strike last trading price was 23.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 0
On 3 Jun CIPLA was trading at 1452.35. The strike last trading price was 23.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 650