CIPLA
Cipla Ltd
Historical option data for CIPLA
17 Oct 2024 04:10 PM IST
| CIPLA 1540 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 1558.70 | 42.7 | -2.30 | 1,47,550 | 26,650 | 63,700 | ||||
| 16 Oct | 1562.20 | 45 | -8.50 | 1,25,450 | 22,100 | 37,700 | ||||
| 15 Oct | 1571.75 | 53.5 | -19.05 | 12,350 | 2,600 | 14,950 | ||||
| 14 Oct | 1598.45 | 72.55 | -10.50 | 19,500 | 1,950 | 12,350 | ||||
| 11 Oct | 1595.75 | 83.05 | -17.45 | 7,800 | 4,550 | 9,750 | ||||
| 10 Oct | 1618.90 | 100.5 | -16.05 | 650 | 0 | 5,200 | ||||
| 9 Oct | 1680.50 | 116.55 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 1640.70 | 116.55 | 3.10 | 650 | 0 | 5,200 | ||||
| 7 Oct | 1624.65 | 113.45 | 9.40 | 1,950 | 0 | 5,200 | ||||
|
|
||||||||||
| 4 Oct | 1623.30 | 104.05 | 3.55 | 5,200 | 1,300 | 4,550 | ||||
| 3 Oct | 1656.55 | 100.5 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 1664.85 | 100.5 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 1654.10 | 100.5 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 1672.50 | 100.5 | 0.00 | 0 | 3,250 | 0 | ||||
| 26 Sept | 1621.80 | 100.5 | -32.50 | 3,900 | 3,250 | 3,250 | ||||
| 25 Sept | 1643.20 | 133 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 1637.55 | 133 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 1658.15 | 133 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 1637.70 | 133 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 1651.60 | 133 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 1659.40 | 133 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1659.70 | 133 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1657.25 | 133 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1627.75 | 133 | 0 | 0 | 0 | |||||
For Cipla Ltd - strike price 1540 expiring on 31OCT2024
Delta for 1540 CE is -
Historical price for 1540 CE is as follows
On 17 Oct CIPLA was trading at 1558.70. The strike last trading price was 42.7, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 26650 which increased total open position to 63700
On 16 Oct CIPLA was trading at 1562.20. The strike last trading price was 45, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by 22100 which increased total open position to 37700
On 15 Oct CIPLA was trading at 1571.75. The strike last trading price was 53.5, which was -19.05 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 14950
On 14 Oct CIPLA was trading at 1598.45. The strike last trading price was 72.55, which was -10.50 lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 12350
On 11 Oct CIPLA was trading at 1595.75. The strike last trading price was 83.05, which was -17.45 lower than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 9750
On 10 Oct CIPLA was trading at 1618.90. The strike last trading price was 100.5, which was -16.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5200
On 9 Oct CIPLA was trading at 1680.50. The strike last trading price was 116.55, 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 Oct CIPLA was trading at 1640.70. The strike last trading price was 116.55, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5200
On 7 Oct CIPLA was trading at 1624.65. The strike last trading price was 113.45, which was 9.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5200
On 4 Oct CIPLA was trading at 1623.30. The strike last trading price was 104.05, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 4550
On 3 Oct CIPLA was trading at 1656.55. The strike last trading price was 100.5, 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 1 Oct CIPLA was trading at 1664.85. The strike last trading price was 100.5, 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 Sept CIPLA was trading at 1654.10. The strike last trading price was 100.5, 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 Sept CIPLA was trading at 1672.50. The strike last trading price was 100.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3250 which increased total open position to 0
On 26 Sept CIPLA was trading at 1621.80. The strike last trading price was 100.5, which was -32.50 lower than the previous day. The implied volatity was -, the open interest changed by 3250 which increased total open position to 3250
On 25 Sept CIPLA was trading at 1643.20. The strike last trading price was 133, 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 24 Sept CIPLA was trading at 1637.55. The strike last trading price was 133, 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 Sept CIPLA was trading at 1658.15. The strike last trading price was 133, 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 Sept CIPLA was trading at 1637.70. The strike last trading price was 133, 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 18 Sept CIPLA was trading at 1651.60. The strike last trading price was 133, 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 Sept CIPLA was trading at 1659.40. The strike last trading price was 133, 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 133, 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 133, 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 133, 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 1540 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Oct | 1558.70 | 18.25 | 1.45 | 4,20,550 | -1,950 | 3,15,250 |
| 16 Oct | 1562.20 | 16.8 | -0.20 | 7,23,450 | 40,950 | 3,16,550 |
| 15 Oct | 1571.75 | 17 | 9.20 | 4,97,900 | -76,700 | 2,75,600 |
| 14 Oct | 1598.45 | 7.8 | -6.05 | 5,51,850 | 62,400 | 3,51,650 |
| 11 Oct | 1595.75 | 13.85 | 1.75 | 8,97,650 | 1,31,950 | 2,88,600 |
| 10 Oct | 1618.90 | 12.1 | 6.35 | 6,33,100 | 49,400 | 1,56,000 |
| 9 Oct | 1680.50 | 5.75 | -2.10 | 1,66,400 | 16,900 | 1,07,250 |
| 8 Oct | 1640.70 | 7.85 | -2.30 | 1,75,500 | -5,850 | 91,000 |
| 7 Oct | 1624.65 | 10.15 | -1.65 | 2,65,850 | -15,600 | 96,200 |
| 4 Oct | 1623.30 | 11.8 | 5.95 | 6,42,850 | 35,100 | 1,14,400 |
| 3 Oct | 1656.55 | 5.85 | 0.60 | 94,250 | 11,050 | 79,950 |
| 1 Oct | 1664.85 | 5.25 | -1.30 | 69,550 | -6,500 | 68,900 |
| 30 Sept | 1654.10 | 6.55 | 0.25 | 1,43,650 | 32,500 | 76,700 |
| 27 Sept | 1672.50 | 6.3 | -9.70 | 2,79,500 | 17,550 | 45,500 |
| 26 Sept | 1621.80 | 16 | 0.10 | 75,400 | 8,450 | 27,950 |
| 25 Sept | 1643.20 | 15.9 | 3.10 | 6,500 | 3,900 | 20,150 |
| 24 Sept | 1637.55 | 12.8 | -22.45 | 21,450 | 16,250 | 16,250 |
| 23 Sept | 1658.15 | 35.25 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 1637.70 | 35.25 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 1651.60 | 35.25 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 1659.40 | 35.25 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 1659.70 | 35.25 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 1657.25 | 35.25 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1627.75 | 35.25 | 0 | 0 | 0 | |
For Cipla Ltd - strike price 1540 expiring on 31OCT2024
Delta for 1540 PE is -
Historical price for 1540 PE is as follows
On 17 Oct CIPLA was trading at 1558.70. The strike last trading price was 18.25, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by -1950 which decreased total open position to 315250
On 16 Oct CIPLA was trading at 1562.20. The strike last trading price was 16.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 40950 which increased total open position to 316550
On 15 Oct CIPLA was trading at 1571.75. The strike last trading price was 17, which was 9.20 higher than the previous day. The implied volatity was -, the open interest changed by -76700 which decreased total open position to 275600
On 14 Oct CIPLA was trading at 1598.45. The strike last trading price was 7.8, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 62400 which increased total open position to 351650
On 11 Oct CIPLA was trading at 1595.75. The strike last trading price was 13.85, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 131950 which increased total open position to 288600
On 10 Oct CIPLA was trading at 1618.90. The strike last trading price was 12.1, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by 49400 which increased total open position to 156000
On 9 Oct CIPLA was trading at 1680.50. The strike last trading price was 5.75, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 16900 which increased total open position to 107250
On 8 Oct CIPLA was trading at 1640.70. The strike last trading price was 7.85, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by -5850 which decreased total open position to 91000
On 7 Oct CIPLA was trading at 1624.65. The strike last trading price was 10.15, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -15600 which decreased total open position to 96200
On 4 Oct CIPLA was trading at 1623.30. The strike last trading price was 11.8, which was 5.95 higher than the previous day. The implied volatity was -, the open interest changed by 35100 which increased total open position to 114400
On 3 Oct CIPLA was trading at 1656.55. The strike last trading price was 5.85, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 11050 which increased total open position to 79950
On 1 Oct CIPLA was trading at 1664.85. The strike last trading price was 5.25, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -6500 which decreased total open position to 68900
On 30 Sept CIPLA was trading at 1654.10. The strike last trading price was 6.55, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 32500 which increased total open position to 76700
On 27 Sept CIPLA was trading at 1672.50. The strike last trading price was 6.3, which was -9.70 lower than the previous day. The implied volatity was -, the open interest changed by 17550 which increased total open position to 45500
On 26 Sept CIPLA was trading at 1621.80. The strike last trading price was 16, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 8450 which increased total open position to 27950
On 25 Sept CIPLA was trading at 1643.20. The strike last trading price was 15.9, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 20150
On 24 Sept CIPLA was trading at 1637.55. The strike last trading price was 12.8, which was -22.45 lower than the previous day. The implied volatity was -, the open interest changed by 16250 which increased total open position to 16250
On 23 Sept CIPLA was trading at 1658.15. The strike last trading price was 35.25, 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 Sept CIPLA was trading at 1637.70. The strike last trading price was 35.25, 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 18 Sept CIPLA was trading at 1651.60. The strike last trading price was 35.25, 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 Sept CIPLA was trading at 1659.40. The strike last trading price was 35.25, 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 35.25, 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 35.25, 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 35.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
