CIPLA
Cipla Ltd
Historical option data for CIPLA
16 Sep 2024 04:10 PM IST
| CIPLA 1480 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1659.40 | 101.5 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1659.70 | 101.5 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1657.25 | 101.5 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 1628.35 | 101.5 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 1632.00 | 101.5 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 1620.15 | 101.5 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1611.05 | 101.5 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1627.75 | 101.5 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1651.90 | 101.5 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1653.20 | 101.5 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 1646.65 | 101.5 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 1654.90 | 101.5 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 1618.55 | 101.5 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 1618.20 | 101.5 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 1598.05 | 101.5 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 1593.95 | 101.5 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 23 Aug | 1574.55 | 101.5 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1585.80 | 101.5 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1594.60 | 101.5 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1562.85 | 101.5 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1575.50 | 101.5 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1576.10 | 101.5 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1563.80 | 101.5 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1583.45 | 101.5 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1586.25 | 101.5 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1569.95 | 101.5 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1553.55 | 101.5 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1531.90 | 101.5 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1544.30 | 101.5 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1528.90 | 101.5 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1575.00 | 101.5 | 101.50 | 0 | 0 | 0 | ||||
| 8 Jul | 1487.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 1509.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 1480.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 1483.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 1488.65 | 0 | 0 | 0 | 0 | |||||
For Cipla Ltd - strike price 1480 expiring on 26SEP2024
Delta for 1480 CE is -
Historical price for 1480 CE is as follows
On 16 Sept CIPLA was trading at 1659.40. The strike last trading price was 101.5, 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 101.5, 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 101.5, 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 101.5, 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 101.5, 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 101.5, 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 101.5, 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 101.5, 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 101.5, 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 101.5, 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 101.5, 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 101.5, 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 101.5, 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 101.5, 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 101.5, 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 101.5, 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 101.5, 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 101.5, 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 101.5, 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 101.5, 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 101.5, 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 101.5, 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 101.5, 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 101.5, 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 101.5, 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 101.5, 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 101.5, 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 101.5, 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 101.5, 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 101.5, 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 101.5, which was 101.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jul CIPLA was trading at 1487.05. The strike last trading price was 0, 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 Jul CIPLA was trading at 1509.90. The strike last trading price was 0, 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 Jul CIPLA was trading at 1480.75. The strike last trading price was 0, 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 Jul CIPLA was trading at 1483.75. The strike last trading price was 0, 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 Jul CIPLA was trading at 1488.65. 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
| CIPLA 1480 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1659.40 | 0.6 | 0.15 | 9,100 | -2,600 | 1,28,050 |
| 13 Sept | 1659.70 | 0.45 | 0.00 | 21,450 | -8,450 | 1,31,300 |
| 12 Sept | 1657.25 | 0.45 | -0.45 | 24,700 | -3,250 | 1,39,750 |
| 11 Sept | 1628.35 | 0.9 | -0.05 | 19,500 | 0 | 1,43,000 |
| 10 Sept | 1632.00 | 0.95 | -0.70 | 51,350 | -3,250 | 1,43,650 |
| 9 Sept | 1620.15 | 1.65 | -0.75 | 76,700 | -6,500 | 1,47,550 |
| 6 Sept | 1611.05 | 2.4 | 0.90 | 1,02,700 | 19,500 | 1,57,950 |
| 5 Sept | 1627.75 | 1.5 | 0.05 | 84,500 | 42,900 | 1,40,400 |
| 4 Sept | 1651.90 | 1.45 | -0.45 | 80,600 | 38,350 | 97,500 |
| 3 Sept | 1653.20 | 1.9 | -0.70 | 1,17,650 | 29,250 | 59,800 |
| 2 Sept | 1646.65 | 2.6 | -71.25 | 59,800 | 29,900 | 29,900 |
| 30 Aug | 1654.90 | 73.85 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 1618.55 | 73.85 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 1618.20 | 73.85 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1598.05 | 73.85 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1593.95 | 73.85 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1574.55 | 73.85 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1585.80 | 73.85 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1594.60 | 73.85 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1562.85 | 73.85 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1575.50 | 73.85 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1576.10 | 73.85 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1563.80 | 73.85 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1583.45 | 73.85 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1586.25 | 73.85 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1569.95 | 73.85 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1553.55 | 73.85 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1531.90 | 73.85 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1544.30 | 73.85 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1528.90 | 73.85 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1575.00 | 73.85 | 73.85 | 0 | 0 | 0 |
| 8 Jul | 1487.05 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 1509.90 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 1480.75 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 1483.75 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 1488.65 | 0 | 0 | 0 | 0 | |
For Cipla Ltd - strike price 1480 expiring on 26SEP2024
Delta for 1480 PE is -
Historical price for 1480 PE is as follows
On 16 Sept CIPLA was trading at 1659.40. The strike last trading price was 0.6, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 128050
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 -8450 which decreased total open position to 131300
On 12 Sept CIPLA was trading at 1657.25. The strike last trading price was 0.45, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -3250 which decreased total open position to 139750
On 11 Sept CIPLA was trading at 1628.35. The strike last trading price was 0.9, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 143000
On 10 Sept CIPLA was trading at 1632.00. The strike last trading price was 0.95, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -3250 which decreased total open position to 143650
On 9 Sept CIPLA was trading at 1620.15. The strike last trading price was 1.65, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -6500 which decreased total open position to 147550
On 6 Sept CIPLA was trading at 1611.05. The strike last trading price was 2.4, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 157950
On 5 Sept CIPLA was trading at 1627.75. The strike last trading price was 1.5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 42900 which increased total open position to 140400
On 4 Sept CIPLA was trading at 1651.90. The strike last trading price was 1.45, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 38350 which increased total open position to 97500
On 3 Sept CIPLA was trading at 1653.20. The strike last trading price was 1.9, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 29250 which increased total open position to 59800
On 2 Sept CIPLA was trading at 1646.65. The strike last trading price was 2.6, which was -71.25 lower than the previous day. The implied volatity was -, the open interest changed by 29900 which increased total open position to 29900
On 30 Aug CIPLA was trading at 1654.90. The strike last trading price was 73.85, 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 73.85, 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 73.85, 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 73.85, 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 73.85, 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 73.85, 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 73.85, 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 73.85, 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 73.85, 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 73.85, 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 73.85, 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 73.85, 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 73.85, 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 73.85, 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 73.85, 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 73.85, 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 73.85, 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 73.85, 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 73.85, 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 73.85, which was 73.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jul CIPLA was trading at 1487.05. The strike last trading price was 0, 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 Jul CIPLA was trading at 1509.90. The strike last trading price was 0, 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 Jul CIPLA was trading at 1480.75. The strike last trading price was 0, 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 Jul CIPLA was trading at 1483.75. The strike last trading price was 0, 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 Jul CIPLA was trading at 1488.65. 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