CIPLA
Cipla Ltd
Historical option data for CIPLA
16 Sep 2024 04:10 PM IST
| CIPLA 1460 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1659.40 | 176 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1659.70 | 176 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1657.25 | 176 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 1628.35 | 176 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 10 Sept | 1632.00 | 176 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 1620.15 | 176 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1611.05 | 176 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1627.75 | 176 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1651.90 | 176 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1653.20 | 176 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 1646.65 | 176 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 1654.90 | 176 | 0.00 | 0 | 3,250 | 0 | ||||
| 29 Aug | 1618.55 | 176 | 72.90 | 3,250 | 0 | 0 | ||||
| 28 Aug | 1618.20 | 103.1 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 1598.05 | 103.1 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 1593.95 | 103.1 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1574.55 | 103.1 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1585.80 | 103.1 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1594.60 | 103.1 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1562.85 | 103.1 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1575.50 | 103.1 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1576.10 | 103.1 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1563.80 | 103.1 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1583.45 | 103.1 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1586.25 | 103.1 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1569.95 | 103.1 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1553.55 | 103.1 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1531.90 | 103.1 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1544.30 | 103.1 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1528.90 | 103.1 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1575.00 | 103.1 | 0 | 0 | 0 | |||||
For Cipla Ltd - strike price 1460 expiring on 26SEP2024
Delta for 1460 CE is -
Historical price for 1460 CE is as follows
On 16 Sept CIPLA was trading at 1659.40. The strike last trading price was 176, 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 176, 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 176, 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 176, 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 176, 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 176, 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 176, 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 176, 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 176, 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 176, 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 176, 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 176, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3250 which increased total open position to 0
On 29 Aug CIPLA was trading at 1618.55. The strike last trading price was 176, which was 72.90 higher 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 103.1, 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 27 Aug CIPLA was trading at 1598.05. The strike last trading price was 103.1, 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 103.1, 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 103.1, 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 103.1, 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 103.1, 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 103.1, 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 103.1, 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 103.1, 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 103.1, 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 103.1, 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 103.1, 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 103.1, 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 103.1, 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 6 Aug CIPLA was trading at 1531.90. The strike last trading price was 103.1, 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 103.1, 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 103.1, 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 103.1, 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 1460 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1659.40 | 0.35 | 0.00 | 27,950 | -7,800 | 2,88,600 |
| 13 Sept | 1659.70 | 0.35 | 0.10 | 18,200 | -2,600 | 2,96,400 |
| 12 Sept | 1657.25 | 0.25 | -0.30 | 30,550 | -1,950 | 2,99,000 |
| 11 Sept | 1628.35 | 0.55 | 0.00 | 21,450 | 0 | 3,00,950 |
| 10 Sept | 1632.00 | 0.55 | -0.40 | 53,300 | -16,900 | 3,01,600 |
| 9 Sept | 1620.15 | 0.95 | -0.50 | 92,300 | 29,900 | 3,18,500 |
| 6 Sept | 1611.05 | 1.45 | 0.55 | 1,06,600 | 14,950 | 2,92,500 |
| 5 Sept | 1627.75 | 0.9 | 0.00 | 82,550 | 9,750 | 2,77,550 |
| 4 Sept | 1651.90 | 0.9 | -0.35 | 85,150 | 22,750 | 2,67,800 |
| 3 Sept | 1653.20 | 1.25 | -0.85 | 1,50,800 | 85,150 | 2,46,350 |
| 2 Sept | 1646.65 | 2.1 | -0.60 | 1,90,450 | 66,950 | 1,61,200 |
| 30 Aug | 1654.90 | 2.7 | -2.15 | 2,44,400 | 21,450 | 96,200 |
| 29 Aug | 1618.55 | 4.85 | 1.85 | 78,650 | 49,400 | 75,400 |
| 28 Aug | 1618.20 | 3 | -0.95 | 1,950 | 0 | 26,000 |
| 27 Aug | 1598.05 | 3.95 | -0.95 | 9,100 | -1,950 | 26,650 |
| 26 Aug | 1593.95 | 4.9 | 0.95 | 1,300 | 0 | 28,600 |
| 23 Aug | 1574.55 | 3.95 | -1.00 | 1,950 | 1,300 | 28,600 |
| 22 Aug | 1585.80 | 4.95 | -0.45 | 31,850 | 1,950 | 24,050 |
| 21 Aug | 1594.60 | 5.4 | -0.60 | 2,86,000 | -1,300 | 22,100 |
| 20 Aug | 1562.85 | 6 | -4.00 | 650 | 0 | 23,400 |
| 19 Aug | 1575.50 | 10 | 0.00 | 0 | 650 | 0 |
| 16 Aug | 1576.10 | 10 | 0.00 | 650 | 0 | 22,750 |
| 14 Aug | 1563.80 | 10 | 0.25 | 7,800 | 2,600 | 21,450 |
| 13 Aug | 1583.45 | 9.75 | -0.25 | 29,900 | 14,950 | 17,550 |
| 12 Aug | 1586.25 | 10 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1569.95 | 10 | -8.05 | 650 | 0 | 1,950 |
| 7 Aug | 1553.55 | 18.05 | 1.80 | 650 | 0 | 1,950 |
| 6 Aug | 1531.90 | 16.25 | -28.55 | 1,950 | 1,300 | 1,300 |
| 31 Jul | 1544.30 | 44.8 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1528.90 | 44.8 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1575.00 | 44.8 | 0 | 0 | 0 | |
For Cipla Ltd - strike price 1460 expiring on 26SEP2024
Delta for 1460 PE is -
Historical price for 1460 PE is as follows
On 16 Sept CIPLA was trading at 1659.40. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -7800 which decreased total open position to 288600
On 13 Sept CIPLA was trading at 1659.70. The strike last trading price was 0.35, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 296400
On 12 Sept CIPLA was trading at 1657.25. The strike last trading price was 0.25, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -1950 which decreased total open position to 299000
On 11 Sept CIPLA was trading at 1628.35. The strike last trading price was 0.55, 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 300950
On 10 Sept CIPLA was trading at 1632.00. The strike last trading price was 0.55, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -16900 which decreased total open position to 301600
On 9 Sept CIPLA was trading at 1620.15. The strike last trading price was 0.95, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 29900 which increased total open position to 318500
On 6 Sept CIPLA was trading at 1611.05. The strike last trading price was 1.45, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 14950 which increased total open position to 292500
On 5 Sept CIPLA was trading at 1627.75. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 277550
On 4 Sept CIPLA was trading at 1651.90. The strike last trading price was 0.9, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 22750 which increased total open position to 267800
On 3 Sept CIPLA was trading at 1653.20. The strike last trading price was 1.25, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 85150 which increased total open position to 246350
On 2 Sept CIPLA was trading at 1646.65. The strike last trading price was 2.1, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 66950 which increased total open position to 161200
On 30 Aug CIPLA was trading at 1654.90. The strike last trading price was 2.7, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 21450 which increased total open position to 96200
On 29 Aug CIPLA was trading at 1618.55. The strike last trading price was 4.85, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 49400 which increased total open position to 75400
On 28 Aug CIPLA was trading at 1618.20. The strike last trading price was 3, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26000
On 27 Aug CIPLA was trading at 1598.05. The strike last trading price was 3.95, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -1950 which decreased total open position to 26650
On 26 Aug CIPLA was trading at 1593.95. The strike last trading price was 4.9, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28600
On 23 Aug CIPLA was trading at 1574.55. The strike last trading price was 3.95, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 28600
On 22 Aug CIPLA was trading at 1585.80. The strike last trading price was 4.95, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 24050
On 21 Aug CIPLA was trading at 1594.60. The strike last trading price was 5.4, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 22100
On 20 Aug CIPLA was trading at 1562.85. The strike last trading price was 6, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23400
On 19 Aug CIPLA was trading at 1575.50. The strike last trading price was 10, 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 16 Aug CIPLA was trading at 1576.10. The strike last trading price was 10, 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 22750
On 14 Aug CIPLA was trading at 1563.80. The strike last trading price was 10, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 21450
On 13 Aug CIPLA was trading at 1583.45. The strike last trading price was 9.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 14950 which increased total open position to 17550
On 12 Aug CIPLA was trading at 1586.25. The strike last trading price was 10, 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 10, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1950
On 7 Aug CIPLA was trading at 1553.55. The strike last trading price was 18.05, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1950
On 6 Aug CIPLA was trading at 1531.90. The strike last trading price was 16.25, which was -28.55 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 1300
On 31 Jul CIPLA was trading at 1544.30. The strike last trading price was 44.8, 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 44.8, 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 44.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0