CIPLA
Cipla Ltd
Historical option data for CIPLA
16 Sep 2024 04:10 PM IST
| CIPLA 1500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1659.40 | 164 | 11.50 | 3,900 | -650 | 18,850 | ||||
| 13 Sept | 1659.70 | 152.5 | 12.50 | 650 | 0 | 20,150 | ||||
|
|
||||||||||
| 12 Sept | 1657.25 | 140 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 1628.35 | 140 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 1632.00 | 140 | 0.00 | 0 | -650 | 0 | ||||
| 9 Sept | 1620.15 | 140 | 20.00 | 1,300 | -650 | 20,150 | ||||
| 6 Sept | 1611.05 | 120 | -24.10 | 1,950 | -650 | 20,800 | ||||
| 5 Sept | 1627.75 | 144.1 | -3.05 | 650 | 0 | 22,100 | ||||
| 4 Sept | 1651.90 | 147.15 | -12.85 | 650 | 0 | 22,750 | ||||
| 3 Sept | 1653.20 | 160 | 1.00 | 650 | 0 | 22,750 | ||||
| 2 Sept | 1646.65 | 159 | -9.50 | 1,950 | 0 | 22,100 | ||||
| 30 Aug | 1654.90 | 168.5 | 32.00 | 18,850 | 2,600 | 22,750 | ||||
| 29 Aug | 1618.55 | 136.5 | -3.00 | 12,350 | 3,900 | 20,150 | ||||
| 28 Aug | 1618.20 | 139.5 | 23.30 | 9,750 | 1,300 | 13,650 | ||||
| 27 Aug | 1598.05 | 116.2 | 6.20 | 5,850 | -1,300 | 11,700 | ||||
| 26 Aug | 1593.95 | 110 | 8.00 | 11,050 | 3,250 | 13,000 | ||||
| 23 Aug | 1574.55 | 102 | -1.20 | 3,250 | 0 | 9,750 | ||||
| 22 Aug | 1585.80 | 103.2 | -2.55 | 1,950 | 0 | 9,750 | ||||
| 21 Aug | 1594.60 | 105.75 | 11.20 | 3,900 | 0 | 10,400 | ||||
| 20 Aug | 1562.85 | 94.55 | -10.45 | 7,150 | 4,550 | 9,750 | ||||
| 19 Aug | 1575.50 | 105 | 4.00 | 650 | 0 | 4,550 | ||||
| 16 Aug | 1576.10 | 101 | 5.25 | 3,250 | 1,300 | 2,600 | ||||
| 14 Aug | 1563.80 | 95.75 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1583.45 | 95.75 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1586.25 | 95.75 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1574.75 | 95.75 | 0.00 | 0 | -650 | 0 | ||||
| 8 Aug | 1569.95 | 95.75 | 12.75 | 1,300 | 0 | 1,950 | ||||
| 7 Aug | 1553.55 | 83 | 0.00 | 0 | 1,950 | 0 | ||||
| 6 Aug | 1531.90 | 83 | 2.10 | 1,950 | 1,300 | 1,300 | ||||
| 31 Jul | 1544.30 | 80.9 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1528.90 | 80.9 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1575.00 | 80.9 | 0 | 0 | 0 | |||||
For Cipla Ltd - strike price 1500 expiring on 26SEP2024
Delta for 1500 CE is -
Historical price for 1500 CE is as follows
On 16 Sept CIPLA was trading at 1659.40. The strike last trading price was 164, which was 11.50 higher than the previous day. The implied volatity was -, the open interest changed by -650 which decreased total open position to 18850
On 13 Sept CIPLA was trading at 1659.70. The strike last trading price was 152.5, which was 12.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20150
On 12 Sept CIPLA was trading at 1657.25. The strike last trading price was 140, 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 140, 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 140, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -650 which decreased total open position to 0
On 9 Sept CIPLA was trading at 1620.15. The strike last trading price was 140, which was 20.00 higher than the previous day. The implied volatity was -, the open interest changed by -650 which decreased total open position to 20150
On 6 Sept CIPLA was trading at 1611.05. The strike last trading price was 120, which was -24.10 lower than the previous day. The implied volatity was -, the open interest changed by -650 which decreased total open position to 20800
On 5 Sept CIPLA was trading at 1627.75. The strike last trading price was 144.1, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22100
On 4 Sept CIPLA was trading at 1651.90. The strike last trading price was 147.15, which was -12.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22750
On 3 Sept CIPLA was trading at 1653.20. The strike last trading price was 160, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22750
On 2 Sept CIPLA was trading at 1646.65. The strike last trading price was 159, which was -9.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22100
On 30 Aug CIPLA was trading at 1654.90. The strike last trading price was 168.5, which was 32.00 higher than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 22750
On 29 Aug CIPLA was trading at 1618.55. The strike last trading price was 136.5, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 20150
On 28 Aug CIPLA was trading at 1618.20. The strike last trading price was 139.5, which was 23.30 higher than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 13650
On 27 Aug CIPLA was trading at 1598.05. The strike last trading price was 116.2, which was 6.20 higher than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 11700
On 26 Aug CIPLA was trading at 1593.95. The strike last trading price was 110, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 3250 which increased total open position to 13000
On 23 Aug CIPLA was trading at 1574.55. The strike last trading price was 102, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9750
On 22 Aug CIPLA was trading at 1585.80. The strike last trading price was 103.2, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9750
On 21 Aug CIPLA was trading at 1594.60. The strike last trading price was 105.75, which was 11.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10400
On 20 Aug CIPLA was trading at 1562.85. The strike last trading price was 94.55, which was -10.45 lower than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 9750
On 19 Aug CIPLA was trading at 1575.50. The strike last trading price was 105, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4550
On 16 Aug CIPLA was trading at 1576.10. The strike last trading price was 101, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 2600
On 14 Aug CIPLA was trading at 1563.80. The strike last trading price was 95.75, 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 95.75, 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 95.75, 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 Aug CIPLA was trading at 1574.75. The strike last trading price was 95.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -650 which decreased total open position to 0
On 8 Aug CIPLA was trading at 1569.95. The strike last trading price was 95.75, which was 12.75 higher 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 83, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 0
On 6 Aug CIPLA was trading at 1531.90. The strike last trading price was 83, which was 2.10 higher 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 80.9, 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 80.9, 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 80.9, 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 1500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1659.40 | 1.15 | 0.25 | 63,050 | 1,950 | 2,91,850 |
| 13 Sept | 1659.70 | 0.9 | 0.00 | 83,200 | -11,700 | 2,88,600 |
| 12 Sept | 1657.25 | 0.9 | -0.50 | 1,44,300 | 9,100 | 3,07,450 |
| 11 Sept | 1628.35 | 1.4 | -0.10 | 1,44,300 | -33,800 | 3,03,550 |
| 10 Sept | 1632.00 | 1.5 | -1.20 | 1,89,150 | 24,050 | 3,78,950 |
| 9 Sept | 1620.15 | 2.7 | -1.15 | 2,71,700 | 1,300 | 3,57,500 |
| 6 Sept | 1611.05 | 3.85 | 1.20 | 2,45,050 | -33,150 | 3,55,550 |
| 5 Sept | 1627.75 | 2.65 | 0.30 | 2,56,100 | -39,650 | 3,89,350 |
| 4 Sept | 1651.90 | 2.35 | -0.45 | 4,47,200 | -75,400 | 4,30,300 |
| 3 Sept | 1653.20 | 2.8 | -0.80 | 5,47,300 | -6,500 | 5,12,200 |
| 2 Sept | 1646.65 | 3.6 | -0.50 | 7,18,250 | 1,21,550 | 5,18,700 |
| 30 Aug | 1654.90 | 4.1 | -4.10 | 6,93,550 | 76,700 | 3,97,800 |
| 29 Aug | 1618.55 | 8.2 | 0.50 | 4,05,600 | 76,700 | 3,21,100 |
| 28 Aug | 1618.20 | 7.7 | -2.20 | 2,31,400 | 78,650 | 2,41,800 |
| 27 Aug | 1598.05 | 9.9 | 2.05 | 2,37,250 | 75,400 | 1,57,950 |
| 26 Aug | 1593.95 | 7.85 | -2.55 | 48,750 | 5,850 | 82,550 |
| 23 Aug | 1574.55 | 10.4 | 0.80 | 22,750 | 5,200 | 76,700 |
| 22 Aug | 1585.80 | 9.6 | 0.60 | 19,500 | 7,150 | 70,200 |
| 21 Aug | 1594.60 | 9 | -4.25 | 33,800 | 5,850 | 62,400 |
| 20 Aug | 1562.85 | 13.25 | 1.25 | 40,950 | 23,400 | 56,550 |
| 19 Aug | 1575.50 | 12 | 0.65 | 1,950 | 650 | 33,150 |
| 16 Aug | 1576.10 | 11.35 | -5.20 | 11,700 | 3,250 | 31,850 |
| 14 Aug | 1563.80 | 16.55 | 1.15 | 2,600 | 650 | 26,650 |
| 13 Aug | 1583.45 | 15.4 | 3.30 | 42,250 | 24,700 | 27,300 |
| 12 Aug | 1586.25 | 12.1 | -5.90 | 1,950 | 0 | 1,300 |
| 9 Aug | 1574.75 | 18 | 2.95 | 1,300 | 650 | 1,300 |
| 8 Aug | 1569.95 | 15.05 | -47.05 | 650 | 0 | 0 |
| 7 Aug | 1553.55 | 62.1 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1531.90 | 62.1 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1544.30 | 62.1 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1528.90 | 62.1 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1575.00 | 62.1 | 0 | 0 | 0 | |
For Cipla Ltd - strike price 1500 expiring on 26SEP2024
Delta for 1500 PE is -
Historical price for 1500 PE is as follows
On 16 Sept CIPLA was trading at 1659.40. The strike last trading price was 1.15, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 291850
On 13 Sept CIPLA was trading at 1659.70. 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 -11700 which decreased total open position to 288600
On 12 Sept CIPLA was trading at 1657.25. The strike last trading price was 0.9, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 307450
On 11 Sept CIPLA was trading at 1628.35. The strike last trading price was 1.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -33800 which decreased total open position to 303550
On 10 Sept CIPLA was trading at 1632.00. The strike last trading price was 1.5, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 24050 which increased total open position to 378950
On 9 Sept CIPLA was trading at 1620.15. The strike last trading price was 2.7, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 357500
On 6 Sept CIPLA was trading at 1611.05. The strike last trading price was 3.85, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by -33150 which decreased total open position to 355550
On 5 Sept CIPLA was trading at 1627.75. The strike last trading price was 2.65, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -39650 which decreased total open position to 389350
On 4 Sept CIPLA was trading at 1651.90. The strike last trading price was 2.35, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -75400 which decreased total open position to 430300
On 3 Sept CIPLA was trading at 1653.20. The strike last trading price was 2.8, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -6500 which decreased total open position to 512200
On 2 Sept CIPLA was trading at 1646.65. The strike last trading price was 3.6, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 121550 which increased total open position to 518700
On 30 Aug CIPLA was trading at 1654.90. The strike last trading price was 4.1, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 76700 which increased total open position to 397800
On 29 Aug CIPLA was trading at 1618.55. The strike last trading price was 8.2, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 76700 which increased total open position to 321100
On 28 Aug CIPLA was trading at 1618.20. The strike last trading price was 7.7, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 78650 which increased total open position to 241800
On 27 Aug CIPLA was trading at 1598.05. The strike last trading price was 9.9, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 75400 which increased total open position to 157950
On 26 Aug CIPLA was trading at 1593.95. The strike last trading price was 7.85, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 82550
On 23 Aug CIPLA was trading at 1574.55. The strike last trading price was 10.4, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 76700
On 22 Aug CIPLA was trading at 1585.80. The strike last trading price was 9.6, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 7150 which increased total open position to 70200
On 21 Aug CIPLA was trading at 1594.60. The strike last trading price was 9, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 62400
On 20 Aug CIPLA was trading at 1562.85. The strike last trading price was 13.25, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 56550
On 19 Aug CIPLA was trading at 1575.50. The strike last trading price was 12, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 33150
On 16 Aug CIPLA was trading at 1576.10. The strike last trading price was 11.35, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 3250 which increased total open position to 31850
On 14 Aug CIPLA was trading at 1563.80. The strike last trading price was 16.55, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 26650
On 13 Aug CIPLA was trading at 1583.45. The strike last trading price was 15.4, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by 24700 which increased total open position to 27300
On 12 Aug CIPLA was trading at 1586.25. The strike last trading price was 12.1, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1300
On 9 Aug CIPLA was trading at 1574.75. The strike last trading price was 18, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 1300
On 8 Aug CIPLA was trading at 1569.95. The strike last trading price was 15.05, which was -47.05 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 62.1, 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 62.1, 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 62.1, 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 62.1, 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 62.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0