CIPLA
Cipla Ltd
Historical option data for CIPLA
14 Nov 2024 04:10 PM IST
| CIPLA 28NOV2024 1420 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 1499.75 | 86.5 | -11.55 | - | 19 | -1 | 85.5 | |||
| 13 Nov | 1505.60 | 98.05 | -47.10 | 29.23 | 28.5 | 3 | 86 | |||
| 12 Nov | 1525.15 | 145.15 | 0.00 | 0.00 | 0 | 4 | 0 | |||
| 11 Nov | 1552.80 | 145.15 | -17.30 | 39.23 | 6.5 | 3.5 | 83 | |||
| 8 Nov | 1592.60 | 162.45 | 0.00 | 0.00 | 0 | -2.5 | 0 | |||
| 7 Nov | 1576.15 | 162.45 | -9.45 | - | 5.5 | -2.5 | 79.5 | |||
| 6 Nov | 1594.05 | 171.9 | -12.90 | - | 16.5 | -4.5 | 82.5 | |||
| 5 Nov | 1601.20 | 184.8 | 12.80 | - | 2 | -1 | 87 | |||
| 4 Nov | 1584.60 | 172 | 30.00 | - | 17.5 | -9 | 89 | |||
| 1 Nov | 1559.55 | 142 | -4.20 | - | 3 | 0 | 98 | |||
| 31 Oct | 1551.75 | 146.2 | 99.35 | - | 746 | -403 | 98 | |||
| 30 Oct | 1418.25 | 46.85 | -181.25 | - | 1,385 | 497 | 497 | |||
| 29 Oct | 1477.55 | 228.1 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 28 Oct | 1503.15 | 228.1 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1488.90 | 228.1 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1492.30 | 228.1 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1485.60 | 228.1 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1510.35 | 228.1 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1523.75 | 228.1 | - | 0 | 0 | 0 | ||||
For Cipla Ltd - strike price 1420 expiring on 28NOV2024
Delta for 1420 CE is -
Historical price for 1420 CE is as follows
On 14 Nov CIPLA was trading at 1499.75. The strike last trading price was 86.5, which was -11.55 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 171
On 13 Nov CIPLA was trading at 1505.60. The strike last trading price was 98.05, which was -47.10 lower than the previous day. The implied volatity was 29.23, the open interest changed by 6 which increased total open position to 172
On 12 Nov CIPLA was trading at 1525.15. The strike last trading price was 145.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 11 Nov CIPLA was trading at 1552.80. The strike last trading price was 145.15, which was -17.30 lower than the previous day. The implied volatity was 39.23, the open interest changed by 7 which increased total open position to 166
On 8 Nov CIPLA was trading at 1592.60. The strike last trading price was 162.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0
On 7 Nov CIPLA was trading at 1576.15. The strike last trading price was 162.45, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 159
On 6 Nov CIPLA was trading at 1594.05. The strike last trading price was 171.9, which was -12.90 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 165
On 5 Nov CIPLA was trading at 1601.20. The strike last trading price was 184.8, which was 12.80 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 174
On 4 Nov CIPLA was trading at 1584.60. The strike last trading price was 172, which was 30.00 higher than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 178
On 1 Nov CIPLA was trading at 1559.55. The strike last trading price was 142, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 196
On 31 Oct CIPLA was trading at 1551.75. The strike last trading price was 146.2, which was 99.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct CIPLA was trading at 1418.25. The strike last trading price was 46.85, which was -181.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct CIPLA was trading at 1477.55. The strike last trading price was 228.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct CIPLA was trading at 1503.15. The strike last trading price was 228.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct CIPLA was trading at 1488.90. The strike last trading price was 228.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct CIPLA was trading at 1492.30. The strike last trading price was 228.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct CIPLA was trading at 1485.60. The strike last trading price was 228.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct CIPLA was trading at 1510.35. The strike last trading price was 228.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct CIPLA was trading at 1523.75. The strike last trading price was 228.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| CIPLA 28NOV2024 1420 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.12
Vega: 0.60
Theta: -0.52
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 1499.75 | 4.9 | -0.75 | 26.79 | 211 | -18 | 209.5 |
| 13 Nov | 1505.60 | 5.65 | 0.60 | 28.05 | 362 | -28.5 | 227.5 |
| 12 Nov | 1525.15 | 5.05 | -0.65 | 29.76 | 323 | -59 | 287.5 |
| 11 Nov | 1552.80 | 5.7 | 2.75 | 34.46 | 914 | -53.5 | 349 |
| 8 Nov | 1592.60 | 2.95 | -0.70 | 32.65 | 212.5 | 43 | 402.5 |
| 7 Nov | 1576.15 | 3.65 | -0.30 | 32.42 | 224 | 31.5 | 360.5 |
| 6 Nov | 1594.05 | 3.95 | -0.80 | 34.08 | 176 | 35 | 330.5 |
| 5 Nov | 1601.20 | 4.75 | -1.20 | 35.98 | 363 | 7.5 | 295 |
| 4 Nov | 1584.60 | 5.95 | -1.60 | 34.59 | 379.5 | -29.5 | 285.5 |
| 1 Nov | 1559.55 | 7.55 | 0.15 | 31.81 | 49.5 | -16.5 | 314.5 |
| 31 Oct | 1551.75 | 7.4 | -29.95 | - | 1,495 | 67 | 336 |
| 30 Oct | 1418.25 | 37.35 | 16.55 | - | 733 | 260 | 270 |
| 29 Oct | 1477.55 | 20.8 | 12.25 | - | 12 | 9 | 9 |
| 28 Oct | 1503.15 | 8.55 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1488.90 | 8.55 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1492.30 | 8.55 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1485.60 | 8.55 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1510.35 | 8.55 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1523.75 | 8.55 | - | 0 | 0 | 0 | |
For Cipla Ltd - strike price 1420 expiring on 28NOV2024
Delta for 1420 PE is -0.12
Historical price for 1420 PE is as follows
On 14 Nov CIPLA was trading at 1499.75. The strike last trading price was 4.9, which was -0.75 lower than the previous day. The implied volatity was 26.79, the open interest changed by -36 which decreased total open position to 419
On 13 Nov CIPLA was trading at 1505.60. The strike last trading price was 5.65, which was 0.60 higher than the previous day. The implied volatity was 28.05, the open interest changed by -57 which decreased total open position to 455
On 12 Nov CIPLA was trading at 1525.15. The strike last trading price was 5.05, which was -0.65 lower than the previous day. The implied volatity was 29.76, the open interest changed by -118 which decreased total open position to 575
On 11 Nov CIPLA was trading at 1552.80. The strike last trading price was 5.7, which was 2.75 higher than the previous day. The implied volatity was 34.46, the open interest changed by -107 which decreased total open position to 698
On 8 Nov CIPLA was trading at 1592.60. The strike last trading price was 2.95, which was -0.70 lower than the previous day. The implied volatity was 32.65, the open interest changed by 86 which increased total open position to 805
On 7 Nov CIPLA was trading at 1576.15. The strike last trading price was 3.65, which was -0.30 lower than the previous day. The implied volatity was 32.42, the open interest changed by 63 which increased total open position to 721
On 6 Nov CIPLA was trading at 1594.05. The strike last trading price was 3.95, which was -0.80 lower than the previous day. The implied volatity was 34.08, the open interest changed by 70 which increased total open position to 661
On 5 Nov CIPLA was trading at 1601.20. The strike last trading price was 4.75, which was -1.20 lower than the previous day. The implied volatity was 35.98, the open interest changed by 15 which increased total open position to 590
On 4 Nov CIPLA was trading at 1584.60. The strike last trading price was 5.95, which was -1.60 lower than the previous day. The implied volatity was 34.59, the open interest changed by -59 which decreased total open position to 571
On 1 Nov CIPLA was trading at 1559.55. The strike last trading price was 7.55, which was 0.15 higher than the previous day. The implied volatity was 31.81, the open interest changed by -33 which decreased total open position to 629
On 31 Oct CIPLA was trading at 1551.75. The strike last trading price was 7.4, which was -29.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct CIPLA was trading at 1418.25. The strike last trading price was 37.35, which was 16.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct CIPLA was trading at 1477.55. The strike last trading price was 20.8, which was 12.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct CIPLA was trading at 1503.15. The strike last trading price was 8.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct CIPLA was trading at 1488.90. The strike last trading price was 8.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct CIPLA was trading at 1492.30. The strike last trading price was 8.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct CIPLA was trading at 1485.60. The strike last trading price was 8.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct CIPLA was trading at 1510.35. The strike last trading price was 8.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct CIPLA was trading at 1523.75. The strike last trading price was 8.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
