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 | 62.25 | 15.60 | - | 1,99,550 | -16,250 | 48,100 | |||
| 4 Jul | 1480.75 | 46.65 | - | 4,65,400 | 7,800 | 64,350 | ||||
| 3 Jul | 1483.75 | 46 | - | 1,63,800 | 12,350 | 56,550 | ||||
| 2 Jul | 1488.65 | 52.05 | - | 63,700 | 19,500 | 44,850 | ||||
| 1 Jul | 1479.10 | 47.15 | - | 61,750 | 2,600 | 25,350 | ||||
| 28 Jun | 1480.80 | 51 | - | 67,600 | 2,600 | 22,750 | ||||
| 27 Jun | 1480.90 | 53.45 | - | 81,900 | 9,750 | 20,150 | ||||
| 26 Jun | 1479.10 | 56.7 | - | 16,250 | 9,750 | 9,750 | ||||
| 25 Jun | 1499.70 | 80.65 | - | 0 | 0 | 0 | ||||
| 24 Jun | 1504.40 | 80.65 | - | 0 | 0 | 0 | ||||
| 21 Jun | 1541.55 | 80.65 | - | 0 | 0 | 0 | ||||
| 20 Jun | 1544.85 | 80.65 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1574.80 | 80.65 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1564.75 | 80.65 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1544.55 | 80.65 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1540.95 | 80.65 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1530.25 | 80.65 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1534.25 | 80.65 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1497.25 | 80.65 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 6 Jun | 1477.00 | 80.65 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1496.95 | 80.65 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1462.55 | 80.65 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1452.35 | 80.65 | - | 0 | 0 | 0 | ||||
For CIPLA LTD - strike price 1460 expiring on 25JUL2024
Delta for 1460 CE is -
Historical price for 1460 CE is as follows
On 5 Jul CIPLA was trading at 1509.90. The strike last trading price was 62.25, which was 15.60 higher than the previous day. The implied volatity was -, the open interest changed by -16250 which decreased total open position to 48100
On 4 Jul CIPLA was trading at 1480.75. The strike last trading price was 46.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 64350
On 3 Jul CIPLA was trading at 1483.75. The strike last trading price was 46, which was lower than the previous day. The implied volatity was -, the open interest changed by 12350 which increased total open position to 56550
On 2 Jul CIPLA was trading at 1488.65. The strike last trading price was 52.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 44850
On 1 Jul CIPLA was trading at 1479.10. The strike last trading price was 47.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 25350
On 28 Jun CIPLA was trading at 1480.80. The strike last trading price was 51, which was lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 22750
On 27 Jun CIPLA was trading at 1480.90. The strike last trading price was 53.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 20150
On 26 Jun CIPLA was trading at 1479.10. The strike last trading price was 56.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 9750
On 25 Jun CIPLA was trading at 1499.70. The strike last trading price was 80.65, 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 80.65, 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 80.65, 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 80.65, 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 80.65, 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 80.65, 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 80.65, 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 80.65, 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 80.65, 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 80.65, 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 80.65, 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 80.65, 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 80.65, 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 80.65, 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 80.65, 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 | 9 | -7.60 | - | 8,43,700 | 12,350 | 2,82,750 |
| 4 Jul | 1480.75 | 16.6 | - | 7,07,850 | -9,100 | 2,70,400 | |
| 3 Jul | 1483.75 | 17.45 | - | 3,64,000 | 35,750 | 2,79,500 | |
| 2 Jul | 1488.65 | 16.1 | - | 2,95,750 | 5,200 | 2,44,400 | |
| 1 Jul | 1479.10 | 20.35 | - | 2,50,250 | -1,300 | 2,39,200 | |
| 28 Jun | 1480.80 | 19.35 | - | 2,84,050 | 52,000 | 2,40,500 | |
| 27 Jun | 1480.90 | 23.15 | - | 3,36,050 | 60,450 | 1,88,500 | |
| 26 Jun | 1479.10 | 25.4 | - | 1,46,250 | 12,350 | 1,28,700 | |
| 25 Jun | 1499.70 | 18 | - | 57,200 | 8,450 | 1,16,350 | |
| 24 Jun | 1504.40 | 15.55 | - | 1,87,850 | 1,06,600 | 1,06,600 | |
| 21 Jun | 1541.55 | 57.80 | - | 0 | 0 | 0 | |
| 20 Jun | 1544.85 | 57.80 | - | 0 | 0 | 0 | |
| 18 Jun | 1574.80 | 57.80 | - | 0 | 0 | 0 | |
| 14 Jun | 1564.75 | 57.80 | - | 0 | 0 | 0 | |
| 13 Jun | 1544.55 | 57.80 | - | 0 | 0 | 0 | |
| 12 Jun | 1540.95 | 57.80 | - | 0 | 0 | 0 | |
| 11 Jun | 1530.25 | 57.80 | - | 0 | 0 | 0 | |
| 10 Jun | 1534.25 | 57.80 | - | 0 | 0 | 0 | |
| 7 Jun | 1497.25 | 57.80 | - | 0 | 0 | 0 | |
| 6 Jun | 1477.00 | 57.80 | - | 0 | 0 | 0 | |
| 5 Jun | 1496.95 | 57.80 | - | 0 | 0 | 0 | |
| 4 Jun | 1462.55 | 57.80 | - | 0 | 0 | 0 | |
| 3 Jun | 1452.35 | 57.80 | - | 0 | 0 | 0 | |
For CIPLA LTD - strike price 1460 expiring on 25JUL2024
Delta for 1460 PE is -
Historical price for 1460 PE is as follows
On 5 Jul CIPLA was trading at 1509.90. The strike last trading price was 9, which was -7.60 lower than the previous day. The implied volatity was -, the open interest changed by 12350 which increased total open position to 282750
On 4 Jul CIPLA was trading at 1480.75. The strike last trading price was 16.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -9100 which decreased total open position to 270400
On 3 Jul CIPLA was trading at 1483.75. The strike last trading price was 17.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 35750 which increased total open position to 279500
On 2 Jul CIPLA was trading at 1488.65. The strike last trading price was 16.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 244400
On 1 Jul CIPLA was trading at 1479.10. The strike last trading price was 20.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 239200
On 28 Jun CIPLA was trading at 1480.80. The strike last trading price was 19.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 52000 which increased total open position to 240500
On 27 Jun CIPLA was trading at 1480.90. The strike last trading price was 23.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 60450 which increased total open position to 188500
On 26 Jun CIPLA was trading at 1479.10. The strike last trading price was 25.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 12350 which increased total open position to 128700
On 25 Jun CIPLA was trading at 1499.70. The strike last trading price was 18, which was lower than the previous day. The implied volatity was -, the open interest changed by 8450 which increased total open position to 116350
On 24 Jun CIPLA was trading at 1504.40. The strike last trading price was 15.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 106600 which increased total open position to 106600
On 21 Jun CIPLA was trading at 1541.55. The strike last trading price was 57.80, 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 57.80, 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 57.80, 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 57.80, 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 57.80, 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 57.80, 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 57.80, 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 57.80, 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 57.80, 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 57.80, 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 57.80, 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 57.80, 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 57.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0