CIPLA
Cipla Ltd
Historical option data for CIPLA
16 Sep 2024 04:10 PM IST
| CIPLA 1420 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1659.40 | 128.8 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1659.70 | 128.8 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1657.25 | 128.8 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 1628.35 | 128.8 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 1632.00 | 128.8 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 1620.15 | 128.8 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1611.05 | 128.8 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1627.75 | 128.8 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1651.90 | 128.8 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1653.20 | 128.8 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 1646.65 | 128.8 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 1654.90 | 128.8 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 1618.55 | 128.8 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 1618.20 | 128.8 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 1598.05 | 128.8 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 1593.95 | 128.8 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1574.55 | 128.8 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1585.80 | 128.8 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1594.60 | 128.8 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1562.85 | 128.8 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1575.50 | 128.8 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1576.10 | 128.8 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1563.80 | 128.8 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1583.45 | 128.8 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1586.25 | 128.8 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1569.95 | 128.8 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1553.55 | 128.8 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1544.30 | 128.8 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1528.90 | 128.8 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 26 Jul | 1575.00 | 128.8 | 0 | 0 | 0 | |||||
For Cipla Ltd - strike price 1420 expiring on 26SEP2024
Delta for 1420 CE is -
Historical price for 1420 CE is as follows
On 16 Sept CIPLA was trading at 1659.40. The strike last trading price was 128.8, 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 128.8, 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 128.8, 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 128.8, 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 128.8, 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 128.8, 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 128.8, 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 128.8, 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 128.8, 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 128.8, 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 128.8, 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 128.8, 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 29 Aug CIPLA was trading at 1618.55. The strike last trading price was 128.8, 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 28 Aug CIPLA was trading at 1618.20. The strike last trading price was 128.8, 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 27 Aug CIPLA was trading at 1598.05. The strike last trading price was 128.8, 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 128.8, 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 128.8, 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 128.8, 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 128.8, 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 128.8, 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 128.8, 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 128.8, 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 128.8, 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 128.8, 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 128.8, 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 128.8, 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 128.8, 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 128.8, 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 128.8, 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 128.8, 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 1420 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1659.40 | 0.35 | -0.10 | 5,200 | 0 | 22,100 |
| 13 Sept | 1659.70 | 0.45 | 0.00 | 0 | 4,550 | 0 |
| 12 Sept | 1657.25 | 0.45 | -0.10 | 16,900 | 5,200 | 22,750 |
| 11 Sept | 1628.35 | 0.55 | -0.10 | 3,900 | 0 | 16,900 |
| 10 Sept | 1632.00 | 0.65 | -0.20 | 5,200 | 1,950 | 16,900 |
| 9 Sept | 1620.15 | 0.85 | 0.15 | 18,850 | 3,250 | 14,950 |
| 6 Sept | 1611.05 | 0.7 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1627.75 | 0.7 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1651.90 | 0.7 | 0.00 | 0 | -650 | 0 |
| 3 Sept | 1653.20 | 0.7 | -1.10 | 650 | 0 | 12,350 |
| 2 Sept | 1646.65 | 1.8 | 0.00 | 2,600 | 1,300 | 11,050 |
| 30 Aug | 1654.90 | 1.8 | -1.00 | 8,450 | 5,200 | 9,100 |
| 29 Aug | 1618.55 | 2.8 | 0.80 | 650 | 0 | 3,250 |
| 28 Aug | 1618.20 | 2 | 0.00 | 0 | 650 | 0 |
| 27 Aug | 1598.05 | 2 | -0.95 | 1,300 | 650 | 3,250 |
| 26 Aug | 1593.95 | 2.95 | 0.00 | 650 | 0 | 2,600 |
| 23 Aug | 1574.55 | 2.95 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1585.80 | 2.95 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1594.60 | 2.95 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1562.85 | 2.95 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1575.50 | 2.95 | 0.00 | 0 | -1,300 | 0 |
| 16 Aug | 1576.10 | 2.95 | -3.50 | 1,300 | -650 | 3,250 |
| 14 Aug | 1563.80 | 6.45 | 0.00 | 0 | -3,250 | 0 |
| 13 Aug | 1583.45 | 6.45 | 3.55 | 13,000 | -3,250 | 3,900 |
| 12 Aug | 1586.25 | 2.9 | -3.10 | 7,150 | 0 | 1,300 |
| 8 Aug | 1569.95 | 6 | 0.10 | 1,300 | 0 | 0 |
| 7 Aug | 1553.55 | 5.9 | -25.10 | 1,300 | 0 | 0 |
| 31 Jul | 1544.30 | 31 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1528.90 | 31 | 31.00 | 0 | 0 | 0 |
| 26 Jul | 1575.00 | 0 | 0 | 0 | 0 | |
For Cipla Ltd - strike price 1420 expiring on 26SEP2024
Delta for 1420 PE is -
Historical price for 1420 PE is as follows
On 16 Sept CIPLA was trading at 1659.40. The strike last trading price was 0.35, 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 22100
On 13 Sept CIPLA was trading at 1659.70. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 0
On 12 Sept CIPLA was trading at 1657.25. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 22750
On 11 Sept CIPLA was trading at 1628.35. The strike last trading price was 0.55, 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 16900
On 10 Sept CIPLA was trading at 1632.00. The strike last trading price was 0.65, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 16900
On 9 Sept CIPLA was trading at 1620.15. The strike last trading price was 0.85, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 3250 which increased total open position to 14950
On 6 Sept CIPLA was trading at 1611.05. The strike last trading price was 0.7, 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 0.7, 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 0.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -650 which decreased total open position to 0
On 3 Sept CIPLA was trading at 1653.20. The strike last trading price was 0.7, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12350
On 2 Sept CIPLA was trading at 1646.65. The strike last trading price was 1.8, 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 11050
On 30 Aug CIPLA was trading at 1654.90. The strike last trading price was 1.8, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 9100
On 29 Aug CIPLA was trading at 1618.55. The strike last trading price was 2.8, 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 3250
On 28 Aug CIPLA was trading at 1618.20. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 0
On 27 Aug CIPLA was trading at 1598.05. The strike last trading price was 2, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 3250
On 26 Aug CIPLA was trading at 1593.95. The strike last trading price was 2.95, 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 2600
On 23 Aug CIPLA was trading at 1574.55. The strike last trading price was 2.95, 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 2.95, 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 2.95, 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 2.95, 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 2.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 0
On 16 Aug CIPLA was trading at 1576.10. The strike last trading price was 2.95, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by -650 which decreased total open position to 3250
On 14 Aug CIPLA was trading at 1563.80. The strike last trading price was 6.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3250 which decreased total open position to 0
On 13 Aug CIPLA was trading at 1583.45. The strike last trading price was 6.45, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by -3250 which decreased total open position to 3900
On 12 Aug CIPLA was trading at 1586.25. The strike last trading price was 2.9, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1300
On 8 Aug CIPLA was trading at 1569.95. The strike last trading price was 6, which was 0.10 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 5.9, which was -25.10 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 31, 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 31, which was 31.00 higher 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 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