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 | 19.5 | 6.40 | - | 30,88,150 | 2,01,500 | 4,40,700 | |||
| 4 Jul | 1480.75 | 13.1 | - | 5,00,500 | 7,800 | 2,39,200 | ||||
| 3 Jul | 1483.75 | 13.1 | - | 3,49,700 | 41,600 | 2,31,400 | ||||
| 2 Jul | 1488.65 | 16.3 | - | 3,87,400 | -9,100 | 1,88,500 | ||||
| 1 Jul | 1479.10 | 14.75 | - | 3,03,550 | 18,850 | 1,97,600 | ||||
| 28 Jun | 1480.80 | 16.8 | - | 3,13,950 | 30,550 | 1,78,750 | ||||
| 27 Jun | 1480.90 | 19.5 | - | 2,34,650 | 26,000 | 1,48,200 | ||||
| 26 Jun | 1479.10 | 18.7 | - | 2,24,900 | 58,500 | 1,22,200 | ||||
| 25 Jun | 1499.70 | 26 | - | 74,100 | 13,000 | 63,700 | ||||
| 24 Jun | 1504.40 | 30.5 | - | 83,850 | 36,400 | 50,050 | ||||
| 21 Jun | 1541.55 | 50.00 | - | 14,300 | 5,850 | 13,000 | ||||
| 20 Jun | 1544.85 | 53.15 | - | 5,200 | 3,250 | 6,500 | ||||
| 19 Jun | 1559.80 | 72.65 | - | 650 | 0 | 3,250 | ||||
| 18 Jun | 1574.80 | 60.00 | - | 650 | -650 | 3,250 | ||||
|
|
||||||||||
| 14 Jun | 1564.75 | 56.80 | - | 650 | 0 | 3,900 | ||||
| 13 Jun | 1544.55 | 56.80 | - | 1,300 | -650 | 3,250 | ||||
| 12 Jun | 1540.95 | 60.00 | - | 4,550 | 650 | 3,250 | ||||
| 11 Jun | 1530.25 | 57.70 | - | 2,600 | 1,950 | 1,950 | ||||
| 10 Jun | 1534.25 | 45.90 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1497.25 | 45.90 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1477.00 | 45.90 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1496.95 | 45.90 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1462.55 | 45.90 | - | 0 | 0 | 0 | ||||
For CIPLA LTD - strike price 1540 expiring on 25JUL2024
Delta for 1540 CE is -
Historical price for 1540 CE is as follows
On 5 Jul CIPLA was trading at 1509.90. The strike last trading price was 19.5, which was 6.40 higher than the previous day. The implied volatity was -, the open interest changed by 201500 which increased total open position to 440700
On 4 Jul CIPLA was trading at 1480.75. The strike last trading price was 13.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 239200
On 3 Jul CIPLA was trading at 1483.75. The strike last trading price was 13.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 41600 which increased total open position to 231400
On 2 Jul CIPLA was trading at 1488.65. The strike last trading price was 16.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -9100 which decreased total open position to 188500
On 1 Jul CIPLA was trading at 1479.10. The strike last trading price was 14.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 18850 which increased total open position to 197600
On 28 Jun CIPLA was trading at 1480.80. The strike last trading price was 16.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 30550 which increased total open position to 178750
On 27 Jun CIPLA was trading at 1480.90. The strike last trading price was 19.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 148200
On 26 Jun CIPLA was trading at 1479.10. The strike last trading price was 18.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 58500 which increased total open position to 122200
On 25 Jun CIPLA was trading at 1499.70. The strike last trading price was 26, which was lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 63700
On 24 Jun CIPLA was trading at 1504.40. The strike last trading price was 30.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 36400 which increased total open position to 50050
On 21 Jun CIPLA was trading at 1541.55. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 13000
On 20 Jun CIPLA was trading at 1544.85. The strike last trading price was 53.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 3250 which increased total open position to 6500
On 19 Jun CIPLA was trading at 1559.80. The strike last trading price was 72.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3250
On 18 Jun CIPLA was trading at 1574.80. The strike last trading price was 60.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -650 which decreased total open position to 3250
On 14 Jun CIPLA was trading at 1564.75. The strike last trading price was 56.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3900
On 13 Jun CIPLA was trading at 1544.55. The strike last trading price was 56.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -650 which decreased total open position to 3250
On 12 Jun CIPLA was trading at 1540.95. The strike last trading price was 60.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 3250
On 11 Jun CIPLA was trading at 1530.25. The strike last trading price was 57.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 1950
On 10 Jun CIPLA was trading at 1534.25. The strike last trading price was 45.90, 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 45.90, 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 45.90, 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 45.90, 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 45.90, 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 | 44.95 | -20.05 | - | 1,24,800 | 7,150 | 52,650 |
| 4 Jul | 1480.75 | 65 | - | 38,350 | 11,700 | 45,500 | |
| 3 Jul | 1483.75 | 65.9 | - | 26,000 | 650 | 33,800 | |
| 2 Jul | 1488.65 | 59 | - | 50,050 | 2,600 | 33,150 | |
| 1 Jul | 1479.10 | 65.5 | - | 16,900 | 7,150 | 30,550 | |
| 28 Jun | 1480.80 | 64.8 | - | 1,950 | 650 | 23,400 | |
| 27 Jun | 1480.90 | 67.35 | - | 31,850 | 3,900 | 22,750 | |
| 26 Jun | 1479.10 | 65.45 | - | 6,500 | 1,300 | 18,200 | |
| 25 Jun | 1499.70 | 55.2 | - | 9,750 | 6,500 | 16,900 | |
| 24 Jun | 1504.40 | 51.5 | - | 16,900 | 4,550 | 9,100 | |
| 21 Jun | 1541.55 | 40.30 | - | 7,800 | 2,600 | 4,550 | |
| 20 Jun | 1544.85 | 37.10 | - | 1,950 | 650 | 650 | |
| 19 Jun | 1559.80 | 102.15 | - | 0 | 0 | 0 | |
| 18 Jun | 1574.80 | 102.15 | - | 0 | 0 | 0 | |
| 14 Jun | 1564.75 | 102.15 | - | 0 | 0 | 0 | |
| 13 Jun | 1544.55 | 102.15 | - | 0 | 0 | 0 | |
| 12 Jun | 1540.95 | 102.15 | - | 0 | 0 | 0 | |
| 11 Jun | 1530.25 | 102.15 | - | 0 | 0 | 0 | |
| 10 Jun | 1534.25 | 102.15 | - | 0 | 0 | 0 | |
| 7 Jun | 1497.25 | 102.15 | - | 0 | 0 | 0 | |
| 6 Jun | 1477.00 | 102.15 | - | 0 | 0 | 0 | |
| 5 Jun | 1496.95 | 102.15 | - | 0 | 0 | 0 | |
| 4 Jun | 1462.55 | 102.15 | - | 0 | 0 | 0 | |
For CIPLA LTD - strike price 1540 expiring on 25JUL2024
Delta for 1540 PE is -
Historical price for 1540 PE is as follows
On 5 Jul CIPLA was trading at 1509.90. The strike last trading price was 44.95, which was -20.05 lower than the previous day. The implied volatity was -, the open interest changed by 7150 which increased total open position to 52650
On 4 Jul CIPLA was trading at 1480.75. The strike last trading price was 65, which was lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 45500
On 3 Jul CIPLA was trading at 1483.75. The strike last trading price was 65.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 33800
On 2 Jul CIPLA was trading at 1488.65. The strike last trading price was 59, which was lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 33150
On 1 Jul CIPLA was trading at 1479.10. The strike last trading price was 65.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 7150 which increased total open position to 30550
On 28 Jun CIPLA was trading at 1480.80. The strike last trading price was 64.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 23400
On 27 Jun CIPLA was trading at 1480.90. The strike last trading price was 67.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 22750
On 26 Jun CIPLA was trading at 1479.10. The strike last trading price was 65.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 18200
On 25 Jun CIPLA was trading at 1499.70. The strike last trading price was 55.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 16900
On 24 Jun CIPLA was trading at 1504.40. The strike last trading price was 51.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 9100
On 21 Jun CIPLA was trading at 1541.55. The strike last trading price was 40.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 4550
On 20 Jun CIPLA was trading at 1544.85. The strike last trading price was 37.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 650
On 19 Jun CIPLA was trading at 1559.80. The strike last trading price was 102.15, 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 102.15, 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 102.15, 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 102.15, 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 102.15, 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 102.15, 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 102.15, 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 102.15, 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 102.15, 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 102.15, 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 102.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0