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 | 26.2 | 7.90 | - | 62,88,750 | 4,17,300 | 8,59,950 | |||
| 4 Jul | 1480.75 | 18.3 | - | 8,81,400 | -12,350 | 4,42,650 | ||||
| 3 Jul | 1483.75 | 18 | - | 6,46,100 | 85,150 | 4,55,000 | ||||
| 2 Jul | 1488.65 | 22.15 | - | 5,23,900 | 24,050 | 3,67,900 | ||||
| 1 Jul | 1479.10 | 19.9 | - | 4,16,650 | 34,450 | 3,43,850 | ||||
| 28 Jun | 1480.80 | 22.3 | - | 4,38,750 | 42,900 | 3,09,400 | ||||
| 27 Jun | 1480.90 | 25.65 | - | 2,54,150 | 13,000 | 2,66,500 | ||||
| 26 Jun | 1479.10 | 23.85 | - | 3,12,650 | 1,11,150 | 2,53,500 | ||||
| 25 Jun | 1499.70 | 33.95 | - | 2,09,300 | 79,300 | 1,42,350 | ||||
| 24 Jun | 1504.40 | 37 | - | 1,31,950 | 57,850 | 62,400 | ||||
| 21 Jun | 1541.55 | 59.45 | - | 1,300 | 650 | 4,550 | ||||
| 20 Jun | 1544.85 | 75.90 | - | 0 | 2,600 | 0 | ||||
| 19 Jun | 1559.80 | 75.90 | - | 4,550 | 2,600 | 3,250 | ||||
| 18 Jun | 1574.80 | 79.65 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1564.75 | 79.65 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1544.55 | 79.65 | - | 0 | 650 | 0 | ||||
| 12 Jun | 1540.95 | 79.65 | - | 650 | 0 | 0 | ||||
| 11 Jun | 1530.25 | 47.60 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1534.25 | 47.60 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 7 Jun | 1497.25 | 47.60 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1477.00 | 47.60 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1496.95 | 47.60 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1462.55 | 47.60 | - | 0 | 0 | 0 | ||||
For CIPLA LTD - strike price 1520 expiring on 25JUL2024
Delta for 1520 CE is -
Historical price for 1520 CE is as follows
On 5 Jul CIPLA was trading at 1509.90. The strike last trading price was 26.2, which was 7.90 higher than the previous day. The implied volatity was -, the open interest changed by 417300 which increased total open position to 859950
On 4 Jul CIPLA was trading at 1480.75. The strike last trading price was 18.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -12350 which decreased total open position to 442650
On 3 Jul CIPLA was trading at 1483.75. The strike last trading price was 18, which was lower than the previous day. The implied volatity was -, the open interest changed by 85150 which increased total open position to 455000
On 2 Jul CIPLA was trading at 1488.65. The strike last trading price was 22.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 24050 which increased total open position to 367900
On 1 Jul CIPLA was trading at 1479.10. The strike last trading price was 19.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 34450 which increased total open position to 343850
On 28 Jun CIPLA was trading at 1480.80. The strike last trading price was 22.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 42900 which increased total open position to 309400
On 27 Jun CIPLA was trading at 1480.90. The strike last trading price was 25.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 266500
On 26 Jun CIPLA was trading at 1479.10. The strike last trading price was 23.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 111150 which increased total open position to 253500
On 25 Jun CIPLA was trading at 1499.70. The strike last trading price was 33.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 79300 which increased total open position to 142350
On 24 Jun CIPLA was trading at 1504.40. The strike last trading price was 37, which was lower than the previous day. The implied volatity was -, the open interest changed by 57850 which increased total open position to 62400
On 21 Jun CIPLA was trading at 1541.55. The strike last trading price was 59.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 4550
On 20 Jun CIPLA was trading at 1544.85. The strike last trading price was 75.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 0
On 19 Jun CIPLA was trading at 1559.80. The strike last trading price was 75.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 3250
On 18 Jun CIPLA was trading at 1574.80. The strike last trading price was 79.65, 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 79.65, 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 79.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 0
On 12 Jun CIPLA was trading at 1540.95. The strike last trading price was 79.65, 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 47.60, 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 47.60, 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 47.60, 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 47.60, 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 47.60, 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 47.60, 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 | 32.15 | -14.05 | - | 4,32,900 | 82,550 | 1,20,900 |
| 4 Jul | 1480.75 | 46.2 | - | 57,850 | -1,300 | 38,350 | |
| 3 Jul | 1483.75 | 48.65 | - | 36,400 | 4,550 | 39,650 | |
| 2 Jul | 1488.65 | 45.05 | - | 63,700 | 3,900 | 35,100 | |
| 1 Jul | 1479.10 | 50.35 | - | 31,200 | 4,550 | 31,200 | |
| 28 Jun | 1480.80 | 51 | - | 39,650 | 15,600 | 26,650 | |
| 27 Jun | 1480.90 | 52.4 | - | 11,050 | -6,500 | 11,050 | |
| 26 Jun | 1479.10 | 57 | - | 35,100 | -5,200 | 14,950 | |
| 25 Jun | 1499.70 | 42.45 | - | 18,850 | 12,350 | 20,150 | |
| 24 Jun | 1504.40 | 40.2 | - | 11,700 | 7,150 | 7,150 | |
| 21 Jun | 1541.55 | 133.95 | - | 0 | 0 | 0 | |
| 20 Jun | 1544.85 | 133.95 | - | 0 | 0 | 0 | |
| 19 Jun | 1559.80 | 133.95 | - | 0 | 0 | 0 | |
| 18 Jun | 1574.80 | 133.95 | - | 0 | 0 | 0 | |
| 14 Jun | 1564.75 | 133.95 | - | 0 | 0 | 0 | |
| 13 Jun | 1544.55 | 133.95 | - | 0 | 0 | 0 | |
| 12 Jun | 1540.95 | 133.95 | - | 0 | 0 | 0 | |
| 11 Jun | 1530.25 | 133.95 | - | 0 | 0 | 0 | |
| 10 Jun | 1534.25 | 133.95 | - | 0 | 0 | 0 | |
| 7 Jun | 1497.25 | 133.95 | - | 0 | 0 | 0 | |
| 6 Jun | 1477.00 | 133.95 | - | 0 | 0 | 0 | |
| 5 Jun | 1496.95 | 133.95 | - | 0 | 0 | 0 | |
| 4 Jun | 1462.55 | 133.95 | - | 0 | 0 | 0 | |
For CIPLA LTD - strike price 1520 expiring on 25JUL2024
Delta for 1520 PE is -
Historical price for 1520 PE is as follows
On 5 Jul CIPLA was trading at 1509.90. The strike last trading price was 32.15, which was -14.05 lower than the previous day. The implied volatity was -, the open interest changed by 82550 which increased total open position to 120900
On 4 Jul CIPLA was trading at 1480.75. The strike last trading price was 46.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 38350
On 3 Jul CIPLA was trading at 1483.75. The strike last trading price was 48.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 39650
On 2 Jul CIPLA was trading at 1488.65. The strike last trading price was 45.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 35100
On 1 Jul CIPLA was trading at 1479.10. The strike last trading price was 50.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 31200
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 15600 which increased total open position to 26650
On 27 Jun CIPLA was trading at 1480.90. The strike last trading price was 52.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -6500 which decreased total open position to 11050
On 26 Jun CIPLA was trading at 1479.10. The strike last trading price was 57, which was lower than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 14950
On 25 Jun CIPLA was trading at 1499.70. The strike last trading price was 42.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 12350 which increased total open position to 20150
On 24 Jun CIPLA was trading at 1504.40. The strike last trading price was 40.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 7150 which increased total open position to 7150
On 21 Jun CIPLA was trading at 1541.55. The strike last trading price was 133.95, 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 133.95, 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 19 Jun CIPLA was trading at 1559.80. The strike last trading price was 133.95, 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 133.95, 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 133.95, 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 133.95, 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 133.95, 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 133.95, 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 133.95, 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 133.95, 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 133.95, 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 133.95, 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 133.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0