CIPLA
Cipla Ltd
Historical option data for CIPLA
16 Sep 2024 04:10 PM IST
| CIPLA 1400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1659.40 | 230 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1659.70 | 230 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1657.25 | 230 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 1628.35 | 230 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 1632.00 | 230 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 1620.15 | 230 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1611.05 | 230 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1627.75 | 230 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1651.90 | 230 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1653.20 | 230 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 2 Sept | 1646.65 | 230 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 1654.90 | 230 | 0.00 | 0 | 1,300 | 0 | ||||
| 29 Aug | 1618.55 | 230 | 20.00 | 1,300 | 650 | 3,900 | ||||
| 28 Aug | 1618.20 | 210 | 61.90 | 3,250 | 1,300 | 1,300 | ||||
| 27 Aug | 1598.05 | 148.1 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 1593.95 | 148.1 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1574.55 | 148.1 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1585.80 | 148.1 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1594.60 | 148.1 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1562.85 | 148.1 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1575.50 | 148.1 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1576.10 | 148.1 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1563.80 | 148.1 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1583.45 | 148.1 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1586.25 | 148.1 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1569.95 | 148.1 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1553.55 | 148.1 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1544.30 | 148.1 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1528.90 | 148.1 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1575.00 | 148.1 | 148.10 | 0 | 0 | 0 | ||||
| 8 Jul | 1487.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 1509.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 1480.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 1483.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 1488.65 | 0 | 0 | 0 | 0 | |||||
For Cipla Ltd - strike price 1400 expiring on 26SEP2024
Delta for 1400 CE is -
Historical price for 1400 CE is as follows
On 16 Sept CIPLA was trading at 1659.40. The strike last trading price was 230, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Sept CIPLA was trading at 1659.70. The strike last trading price was 230, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Sept CIPLA was trading at 1657.25. The strike last trading price was 230, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Sept CIPLA was trading at 1628.35. The strike last trading price was 230, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Sept CIPLA was trading at 1632.00. The strike last trading price was 230, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Sept CIPLA was trading at 1620.15. The strike last trading price was 230, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Sept CIPLA was trading at 1611.05. The strike last trading price was 230, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept CIPLA was trading at 1627.75. The strike last trading price was 230, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept CIPLA was trading at 1651.90. The strike last trading price was 230, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept CIPLA was trading at 1653.20. The strike last trading price was 230, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept CIPLA was trading at 1646.65. The strike last trading price was 230, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug CIPLA was trading at 1654.90. The strike last trading price was 230, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 0
On 29 Aug CIPLA was trading at 1618.55. The strike last trading price was 230, which was 20.00 higher than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 3900
On 28 Aug CIPLA was trading at 1618.20. The strike last trading price was 210, which was 61.90 higher than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 1300
On 27 Aug CIPLA was trading at 1598.05. The strike last trading price was 148.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug CIPLA was trading at 1593.95. The strike last trading price was 148.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug CIPLA was trading at 1574.55. The strike last trading price was 148.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug CIPLA was trading at 1585.80. The strike last trading price was 148.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug CIPLA was trading at 1594.60. The strike last trading price was 148.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug CIPLA was trading at 1562.85. The strike last trading price was 148.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug CIPLA was trading at 1575.50. The strike last trading price was 148.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug CIPLA was trading at 1576.10. The strike last trading price was 148.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug CIPLA was trading at 1563.80. The strike last trading price was 148.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug CIPLA was trading at 1583.45. The strike last trading price was 148.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug CIPLA was trading at 1586.25. The strike last trading price was 148.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug CIPLA was trading at 1569.95. The strike last trading price was 148.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug CIPLA was trading at 1553.55. The strike last trading price was 148.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul CIPLA was trading at 1544.30. The strike last trading price was 148.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul CIPLA was trading at 1528.90. The strike last trading price was 148.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jul CIPLA was trading at 1575.00. The strike last trading price was 148.1, which was 148.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jul CIPLA was trading at 1487.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jul CIPLA was trading at 1509.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul CIPLA was trading at 1480.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul CIPLA was trading at 1483.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul CIPLA was trading at 1488.65. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| CIPLA 1400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1659.40 | 0.25 | -0.05 | 16,250 | 0 | 57,850 |
| 13 Sept | 1659.70 | 0.3 | 0.05 | 2,600 | -650 | 57,850 |
| 12 Sept | 1657.25 | 0.25 | -0.15 | 16,900 | -1,950 | 58,500 |
| 11 Sept | 1628.35 | 0.4 | 0.05 | 66,300 | -1,300 | 60,450 |
| 10 Sept | 1632.00 | 0.35 | -0.15 | 7,800 | 0 | 61,750 |
| 9 Sept | 1620.15 | 0.5 | -0.10 | 23,400 | 0 | 61,750 |
| 6 Sept | 1611.05 | 0.6 | 0.05 | 1,300 | 0 | 61,750 |
| 5 Sept | 1627.75 | 0.55 | -0.05 | 4,550 | 0 | 61,100 |
| 4 Sept | 1651.90 | 0.6 | -0.10 | 17,550 | 1,300 | 62,400 |
| 3 Sept | 1653.20 | 0.7 | -0.25 | 13,650 | 0 | 61,100 |
| 2 Sept | 1646.65 | 0.95 | -0.35 | 35,750 | 0 | 61,100 |
| 30 Aug | 1654.90 | 1.3 | -0.60 | 53,950 | 31,200 | 57,200 |
| 29 Aug | 1618.55 | 1.9 | 0.40 | 29,250 | 4,550 | 26,000 |
| 28 Aug | 1618.20 | 1.5 | -0.95 | 11,700 | 1,950 | 22,100 |
| 27 Aug | 1598.05 | 2.45 | 0.35 | 18,200 | 2,600 | 20,150 |
| 26 Aug | 1593.95 | 2.1 | 0.30 | 650 | 0 | 17,550 |
| 23 Aug | 1574.55 | 1.8 | -0.90 | 1,300 | 0 | 17,550 |
| 22 Aug | 1585.80 | 2.7 | 0.15 | 650 | 0 | 17,550 |
| 21 Aug | 1594.60 | 2.55 | -1.15 | 38,350 | 4,550 | 16,900 |
| 20 Aug | 1562.85 | 3.7 | 0.45 | 650 | 0 | 11,700 |
| 19 Aug | 1575.50 | 3.25 | 0.50 | 11,700 | -6,500 | 11,050 |
| 16 Aug | 1576.10 | 2.75 | -0.85 | 7,150 | -650 | 17,550 |
| 14 Aug | 1563.80 | 3.6 | 0.15 | 3,250 | 0 | 18,200 |
| 13 Aug | 1583.45 | 3.45 | 0.35 | 4,550 | 650 | 19,500 |
| 12 Aug | 1586.25 | 3.1 | -2.50 | 6,500 | 4,550 | 19,500 |
| 8 Aug | 1569.95 | 5.6 | 0.80 | 1,300 | 0 | 0 |
| 7 Aug | 1553.55 | 4.8 | -3.20 | 2,600 | 0 | 13,000 |
| 31 Jul | 1544.30 | 8 | -3.00 | 650 | 0 | 12,350 |
| 30 Jul | 1528.90 | 11 | -30.90 | 15,600 | 11,700 | 11,700 |
| 26 Jul | 1575.00 | 41.9 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 1487.05 | 41.9 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 1509.90 | 41.9 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 1480.75 | 41.9 | 41.90 | 0 | 0 | 0 |
| 3 Jul | 1483.75 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 1488.65 | 0 | 0 | 0 | 0 | |
For Cipla Ltd - strike price 1400 expiring on 26SEP2024
Delta for 1400 PE is -
Historical price for 1400 PE is as follows
On 16 Sept CIPLA was trading at 1659.40. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57850
On 13 Sept CIPLA was trading at 1659.70. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -650 which decreased total open position to 57850
On 12 Sept CIPLA was trading at 1657.25. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -1950 which decreased total open position to 58500
On 11 Sept CIPLA was trading at 1628.35. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 60450
On 10 Sept CIPLA was trading at 1632.00. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61750
On 9 Sept CIPLA was trading at 1620.15. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61750
On 6 Sept CIPLA was trading at 1611.05. The strike last trading price was 0.6, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61750
On 5 Sept CIPLA was trading at 1627.75. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61100
On 4 Sept CIPLA was trading at 1651.90. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 62400
On 3 Sept CIPLA was trading at 1653.20. The strike last trading price was 0.7, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61100
On 2 Sept CIPLA was trading at 1646.65. The strike last trading price was 0.95, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61100
On 30 Aug CIPLA was trading at 1654.90. The strike last trading price was 1.3, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 31200 which increased total open position to 57200
On 29 Aug CIPLA was trading at 1618.55. The strike last trading price was 1.9, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 26000
On 28 Aug CIPLA was trading at 1618.20. The strike last trading price was 1.5, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 22100
On 27 Aug CIPLA was trading at 1598.05. The strike last trading price was 2.45, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 20150
On 26 Aug CIPLA was trading at 1593.95. The strike last trading price was 2.1, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17550
On 23 Aug CIPLA was trading at 1574.55. The strike last trading price was 1.8, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17550
On 22 Aug CIPLA was trading at 1585.80. The strike last trading price was 2.7, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17550
On 21 Aug CIPLA was trading at 1594.60. The strike last trading price was 2.55, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 16900
On 20 Aug CIPLA was trading at 1562.85. The strike last trading price was 3.7, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11700
On 19 Aug CIPLA was trading at 1575.50. The strike last trading price was 3.25, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -6500 which decreased total open position to 11050
On 16 Aug CIPLA was trading at 1576.10. The strike last trading price was 2.75, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -650 which decreased total open position to 17550
On 14 Aug CIPLA was trading at 1563.80. The strike last trading price was 3.6, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18200
On 13 Aug CIPLA was trading at 1583.45. The strike last trading price was 3.45, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 19500
On 12 Aug CIPLA was trading at 1586.25. The strike last trading price was 3.1, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 19500
On 8 Aug CIPLA was trading at 1569.95. The strike last trading price was 5.6, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug CIPLA was trading at 1553.55. The strike last trading price was 4.8, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13000
On 31 Jul CIPLA was trading at 1544.30. The strike last trading price was 8, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12350
On 30 Jul CIPLA was trading at 1528.90. The strike last trading price was 11, which was -30.90 lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 11700
On 26 Jul CIPLA was trading at 1575.00. The strike last trading price was 41.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jul CIPLA was trading at 1487.05. The strike last trading price was 41.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jul CIPLA was trading at 1509.90. The strike last trading price was 41.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul CIPLA was trading at 1480.75. The strike last trading price was 41.9, which was 41.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul CIPLA was trading at 1483.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul CIPLA was trading at 1488.65. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0