CIPLA
Cipla Ltd
Historical option data for CIPLA
16 Sep 2024 04:10 PM IST
| CIPLA 1520 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1659.40 | 112.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1659.70 | 112.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1657.25 | 112.35 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 1628.35 | 112.35 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 1632.00 | 112.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 1620.15 | 112.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1611.05 | 112.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1627.75 | 112.35 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 4 Sept | 1651.90 | 112.35 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1653.20 | 112.35 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 1646.65 | 112.35 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 1654.90 | 112.35 | 0.00 | 0 | 3,900 | 0 | ||||
| 29 Aug | 1618.55 | 112.35 | 29.90 | 3,900 | 1,300 | 1,300 | ||||
| 28 Aug | 1618.20 | 82.45 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 1598.05 | 82.45 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 1593.95 | 82.45 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1574.55 | 82.45 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1585.80 | 82.45 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1594.60 | 82.45 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1562.85 | 82.45 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1575.50 | 82.45 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1576.10 | 82.45 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1563.80 | 82.45 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1583.45 | 82.45 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1586.25 | 82.45 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1574.75 | 82.45 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1569.95 | 82.45 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1553.55 | 82.45 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1531.90 | 82.45 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1544.30 | 82.45 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1528.90 | 82.45 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1575.00 | 82.45 | 82.45 | 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 1520 expiring on 26SEP2024
Delta for 1520 CE is -
Historical price for 1520 CE is as follows
On 16 Sept CIPLA was trading at 1659.40. The strike last trading price was 112.35, 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 112.35, 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 112.35, 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 112.35, 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 112.35, 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 112.35, 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 112.35, 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 112.35, 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 112.35, 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 112.35, 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 112.35, 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 112.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 0
On 29 Aug CIPLA was trading at 1618.55. The strike last trading price was 112.35, which was 29.90 higher than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 1300
On 28 Aug CIPLA was trading at 1618.20. The strike last trading price was 82.45, 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 82.45, 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 82.45, 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 82.45, 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 82.45, 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 82.45, 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 82.45, 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 82.45, 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 82.45, 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 82.45, 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 82.45, 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 82.45, 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 82.45, 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 82.45, 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 82.45, 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 82.45, 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 82.45, 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 82.45, 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 82.45, which was 82.45 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 1520 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1659.40 | 1.1 | -0.10 | 20,800 | -5,200 | 36,400 |
| 13 Sept | 1659.70 | 1.2 | 0.05 | 63,700 | -3,250 | 41,600 |
| 12 Sept | 1657.25 | 1.15 | -1.10 | 95,550 | -10,400 | 50,050 |
| 11 Sept | 1628.35 | 2.25 | 0.00 | 93,600 | 5,850 | 61,100 |
| 10 Sept | 1632.00 | 2.25 | -1.65 | 1,56,650 | -55,900 | 55,900 |
| 9 Sept | 1620.15 | 3.9 | -1.75 | 1,76,800 | -33,800 | 1,12,450 |
| 6 Sept | 1611.05 | 5.65 | 1.65 | 2,13,850 | 56,550 | 1,44,950 |
| 5 Sept | 1627.75 | 4 | 0.70 | 1,39,100 | 39,650 | 88,400 |
| 4 Sept | 1651.90 | 3.3 | -0.25 | 50,050 | -13,650 | 50,050 |
| 3 Sept | 1653.20 | 3.55 | -1.05 | 56,550 | -5,200 | 61,750 |
| 2 Sept | 1646.65 | 4.6 | -0.45 | 1,15,700 | -6,500 | 66,950 |
| 30 Aug | 1654.90 | 5.05 | -4.40 | 1,78,100 | 5,850 | 73,450 |
| 29 Aug | 1618.55 | 9.45 | 0.05 | 1,18,950 | 41,600 | 66,950 |
| 28 Aug | 1618.20 | 9.4 | -2.50 | 45,500 | 9,100 | 24,700 |
| 27 Aug | 1598.05 | 11.9 | -82.20 | 27,950 | 14,950 | 14,950 |
| 26 Aug | 1593.95 | 94.1 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1574.55 | 94.1 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1585.80 | 94.1 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1594.60 | 94.1 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1562.85 | 94.1 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1575.50 | 94.1 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1576.10 | 94.1 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1563.80 | 94.1 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1583.45 | 94.1 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1586.25 | 94.1 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1574.75 | 94.1 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1569.95 | 94.1 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1553.55 | 94.1 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1531.90 | 94.1 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1544.30 | 94.1 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1528.90 | 94.1 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1575.00 | 94.1 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 1487.05 | 94.1 | 94.10 | 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 1520 expiring on 26SEP2024
Delta for 1520 PE is -
Historical price for 1520 PE is as follows
On 16 Sept CIPLA was trading at 1659.40. The strike last trading price was 1.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 36400
On 13 Sept CIPLA was trading at 1659.70. The strike last trading price was 1.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -3250 which decreased total open position to 41600
On 12 Sept CIPLA was trading at 1657.25. The strike last trading price was 1.15, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -10400 which decreased total open position to 50050
On 11 Sept CIPLA was trading at 1628.35. The strike last trading price was 2.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 61100
On 10 Sept CIPLA was trading at 1632.00. The strike last trading price was 2.25, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -55900 which decreased total open position to 55900
On 9 Sept CIPLA was trading at 1620.15. The strike last trading price was 3.9, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -33800 which decreased total open position to 112450
On 6 Sept CIPLA was trading at 1611.05. The strike last trading price was 5.65, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 56550 which increased total open position to 144950
On 5 Sept CIPLA was trading at 1627.75. The strike last trading price was 4, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 39650 which increased total open position to 88400
On 4 Sept CIPLA was trading at 1651.90. The strike last trading price was 3.3, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -13650 which decreased total open position to 50050
On 3 Sept CIPLA was trading at 1653.20. The strike last trading price was 3.55, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 61750
On 2 Sept CIPLA was trading at 1646.65. The strike last trading price was 4.6, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -6500 which decreased total open position to 66950
On 30 Aug CIPLA was trading at 1654.90. The strike last trading price was 5.05, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 73450
On 29 Aug CIPLA was trading at 1618.55. The strike last trading price was 9.45, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 41600 which increased total open position to 66950
On 28 Aug CIPLA was trading at 1618.20. The strike last trading price was 9.4, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 24700
On 27 Aug CIPLA was trading at 1598.05. The strike last trading price was 11.9, which was -82.20 lower than the previous day. The implied volatity was -, the open interest changed by 14950 which increased total open position to 14950
On 26 Aug CIPLA was trading at 1593.95. The strike last trading price was 94.1, 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 94.1, 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 94.1, 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 94.1, 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 94.1, 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 94.1, 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 94.1, 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 94.1, 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 94.1, 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 94.1, 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 9 Aug CIPLA was trading at 1574.75. The strike last trading price was 94.1, 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 94.1, 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 94.1, 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 94.1, 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 94.1, 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 94.1, 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 94.1, 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 Jul CIPLA was trading at 1487.05. The strike last trading price was 94.1, which was 94.10 higher 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