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 | 80.5 | 19.40 | - | 46,150 | -5,200 | 14,950 | |||
| 4 Jul | 1480.75 | 61.1 | - | 90,350 | 5,850 | 20,150 | ||||
| 3 Jul | 1483.75 | 61.3 | - | 24,700 | 650 | 14,300 | ||||
| 2 Jul | 1488.65 | 63.9 | - | 33,800 | 5,200 | 14,300 | ||||
| 1 Jul | 1479.10 | 62.6 | - | 17,550 | 7,800 | 9,100 | ||||
| 28 Jun | 1480.80 | 66.15 | - | 3,900 | 1,300 | 1,300 | ||||
| 27 Jun | 1480.90 | 77.7 | - | 0 | 0 | 0 | ||||
| 26 Jun | 1479.10 | 77.7 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 25 Jun | 1499.70 | 77.7 | - | 0 | 0 | 0 | ||||
| 24 Jun | 1504.40 | 77.7 | - | 0 | 0 | 0 | ||||
| 21 Jun | 1541.55 | 77.70 | - | 0 | 0 | 0 | ||||
| 20 Jun | 1544.85 | 77.70 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1574.80 | 77.70 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1564.75 | 77.70 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1544.55 | 77.70 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1540.95 | 77.70 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1530.25 | 77.70 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1534.25 | 77.70 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1497.25 | 77.70 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1477.00 | 77.70 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1496.95 | 77.70 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1462.55 | 77.70 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1452.35 | 77.70 | - | 0 | 0 | 0 | ||||
For CIPLA LTD - strike price 1440 expiring on 25JUL2024
Delta for 1440 CE is -
Historical price for 1440 CE is as follows
On 5 Jul CIPLA was trading at 1509.90. The strike last trading price was 80.5, which was 19.40 higher than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 14950
On 4 Jul CIPLA was trading at 1480.75. The strike last trading price was 61.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 20150
On 3 Jul CIPLA was trading at 1483.75. The strike last trading price was 61.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 14300
On 2 Jul CIPLA was trading at 1488.65. The strike last trading price was 63.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 14300
On 1 Jul CIPLA was trading at 1479.10. The strike last trading price was 62.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 9100
On 28 Jun CIPLA was trading at 1480.80. The strike last trading price was 66.15, 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 27 Jun CIPLA was trading at 1480.90. The strike last trading price was 77.7, 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 26 Jun CIPLA was trading at 1479.10. The strike last trading price was 77.7, 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 25 Jun CIPLA was trading at 1499.70. The strike last trading price was 77.7, 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 77.7, 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 77.70, 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 77.70, 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 77.70, 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 77.70, 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 77.70, 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 77.70, 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 77.70, 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 77.70, 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 77.70, 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 77.70, 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 77.70, 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 77.70, 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 77.70, 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 | 5.65 | -5.30 | - | 9,61,350 | 1,20,250 | 3,07,450 |
| 4 Jul | 1480.75 | 10.95 | - | 3,64,650 | 9,750 | 1,87,200 | |
| 3 Jul | 1483.75 | 11.1 | - | 2,13,200 | 650 | 1,77,450 | |
| 2 Jul | 1488.65 | 10.6 | - | 2,23,600 | 38,350 | 1,76,800 | |
| 1 Jul | 1479.10 | 13.95 | - | 2,18,400 | 22,750 | 1,38,450 | |
| 28 Jun | 1480.80 | 13.4 | - | 1,89,150 | 39,650 | 1,15,700 | |
| 27 Jun | 1480.90 | 16.3 | - | 3,56,850 | 40,300 | 76,050 | |
| 26 Jun | 1479.10 | 16.55 | - | 86,450 | 33,800 | 36,400 | |
| 25 Jun | 1499.70 | 13.05 | - | 4,550 | 2,600 | 2,600 | |
| 24 Jun | 1504.40 | 85.5 | - | 0 | 0 | 0 | |
| 21 Jun | 1541.55 | 85.50 | - | 0 | 0 | 0 | |
| 20 Jun | 1544.85 | 85.50 | - | 0 | 0 | 0 | |
| 18 Jun | 1574.80 | 85.50 | - | 0 | 0 | 0 | |
| 14 Jun | 1564.75 | 85.50 | - | 0 | 0 | 0 | |
| 13 Jun | 1544.55 | 85.50 | - | 0 | 0 | 0 | |
| 12 Jun | 1540.95 | 85.50 | - | 0 | 0 | 0 | |
| 11 Jun | 1530.25 | 85.50 | - | 0 | 0 | 0 | |
| 10 Jun | 1534.25 | 85.50 | - | 0 | 0 | 0 | |
| 7 Jun | 1497.25 | 85.50 | - | 0 | 0 | 0 | |
| 6 Jun | 1477.00 | 85.50 | - | 0 | 0 | 0 | |
| 5 Jun | 1496.95 | 85.50 | - | 0 | 0 | 0 | |
| 4 Jun | 1462.55 | 85.50 | - | 0 | 0 | 0 | |
| 3 Jun | 1452.35 | 85.50 | - | 0 | 0 | 0 | |
For CIPLA LTD - strike price 1440 expiring on 25JUL2024
Delta for 1440 PE is -
Historical price for 1440 PE is as follows
On 5 Jul CIPLA was trading at 1509.90. The strike last trading price was 5.65, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 120250 which increased total open position to 307450
On 4 Jul CIPLA was trading at 1480.75. The strike last trading price was 10.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 187200
On 3 Jul CIPLA was trading at 1483.75. The strike last trading price was 11.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 177450
On 2 Jul CIPLA was trading at 1488.65. The strike last trading price was 10.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 38350 which increased total open position to 176800
On 1 Jul CIPLA was trading at 1479.10. The strike last trading price was 13.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 22750 which increased total open position to 138450
On 28 Jun CIPLA was trading at 1480.80. The strike last trading price was 13.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 39650 which increased total open position to 115700
On 27 Jun CIPLA was trading at 1480.90. The strike last trading price was 16.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 40300 which increased total open position to 76050
On 26 Jun CIPLA was trading at 1479.10. The strike last trading price was 16.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 33800 which increased total open position to 36400
On 25 Jun CIPLA was trading at 1499.70. The strike last trading price was 13.05, 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 24 Jun CIPLA was trading at 1504.40. The strike last trading price was 85.5, 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 85.50, 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 85.50, 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 85.50, 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 85.50, 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 85.50, 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 85.50, 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 85.50, 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 85.50, 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 85.50, 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 85.50, 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 85.50, 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 85.50, 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 85.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0