CIPLA
Cipla Ltd
Historical option data for CIPLA
06 Sep 2024 04:10 PM IST
| CIPLA 1540 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 6 Sept | 1611.05 | 126.4 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1627.75 | 126.4 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1651.90 | 126.4 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1653.20 | 126.4 | 0.00 | 0 | 650 | 0 | ||||
| 2 Sept | 1646.65 | 126.4 | 25.60 | 1,950 | 650 | 13,650 | ||||
| 30 Aug | 1654.90 | 100.8 | 0.00 | 0 | 11,050 | 0 | ||||
| 29 Aug | 1618.55 | 100.8 | 15.30 | 11,700 | 8,450 | 10,400 | ||||
| 28 Aug | 1618.20 | 85.5 | 18.50 | 1,950 | 650 | 1,950 | ||||
| 27 Aug | 1598.05 | 67 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 1593.95 | 67 | -1.90 | 650 | 0 | 1,300 | ||||
| 23 Aug | 1574.55 | 68.9 | 0.00 | 0 | 650 | 0 | ||||
| 22 Aug | 1585.80 | 68.9 | 0.00 | 650 | 0 | 650 | ||||
| 21 Aug | 1594.60 | 68.9 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1562.85 | 68.9 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1575.50 | 68.9 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1576.10 | 68.9 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1563.80 | 68.9 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1583.45 | 68.9 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1586.25 | 68.9 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1574.75 | 68.9 | 0.00 | 0 | -650 | 0 | ||||
| 8 Aug | 1569.95 | 68.9 | 7.75 | 650 | 0 | 1,300 | ||||
| 7 Aug | 1553.55 | 61.15 | 0.00 | 0 | 1,300 | 0 | ||||
| 6 Aug | 1531.90 | 61.15 | -1.00 | 1,950 | 1,300 | 1,300 | ||||
| 31 Jul | 1544.30 | 62.15 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1528.90 | 62.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1575.00 | 62.15 | 0 | 0 | 0 | |||||
For Cipla Ltd - strike price 1540 expiring on 26SEP2024
Delta for 1540 CE is -
Historical price for 1540 CE is as follows
On 6 Sept CIPLA was trading at 1611.05. The strike last trading price was 126.4, 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 126.4, 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 126.4, 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 126.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 0
On 2 Sept CIPLA was trading at 1646.65. The strike last trading price was 126.4, which was 25.60 higher than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 13650
On 30 Aug CIPLA was trading at 1654.90. The strike last trading price was 100.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 11050 which increased total open position to 0
On 29 Aug CIPLA was trading at 1618.55. The strike last trading price was 100.8, which was 15.30 higher than the previous day. The implied volatity was -, the open interest changed by 8450 which increased total open position to 10400
On 28 Aug CIPLA was trading at 1618.20. The strike last trading price was 85.5, which was 18.50 higher than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 1950
On 27 Aug CIPLA was trading at 1598.05. The strike last trading price was 67, 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 67, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1300
On 23 Aug CIPLA was trading at 1574.55. The strike last trading price was 68.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 0
On 22 Aug CIPLA was trading at 1585.80. The strike last trading price was 68.9, 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 650
On 21 Aug CIPLA was trading at 1594.60. The strike last trading price was 68.9, 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 20 Aug CIPLA was trading at 1562.85. The strike last trading price was 68.9, 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 19 Aug CIPLA was trading at 1575.50. The strike last trading price was 68.9, 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 16 Aug CIPLA was trading at 1576.10. The strike last trading price was 68.9, 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 14 Aug CIPLA was trading at 1563.80. The strike last trading price was 68.9, 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 13 Aug CIPLA was trading at 1583.45. The strike last trading price was 68.9, 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 12 Aug CIPLA was trading at 1586.25. The strike last trading price was 68.9, 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 9 Aug CIPLA was trading at 1574.75. The strike last trading price was 68.9, 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 68.9, which was 7.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1300
On 7 Aug CIPLA was trading at 1553.55. The strike last trading price was 61.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 0
On 6 Aug CIPLA was trading at 1531.90. The strike last trading price was 61.15, which was -1.00 lower 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 62.15, 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 62.15, 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 62.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| CIPLA 1540 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1611.05 | 8 | 2.10 | 2,79,500 | 36,400 | 2,02,150 |
| 5 Sept | 1627.75 | 5.9 | 1.35 | 2,28,800 | 44,200 | 1,65,100 |
| 4 Sept | 1651.90 | 4.55 | -0.60 | 2,03,450 | 0 | 1,21,550 |
| 3 Sept | 1653.20 | 5.15 | -0.90 | 1,59,250 | 6,500 | 1,20,250 |
| 2 Sept | 1646.65 | 6.05 | -0.30 | 2,38,550 | 9,750 | 1,13,750 |
| 30 Aug | 1654.90 | 6.35 | -6.80 | 3,58,150 | -5,850 | 1,04,000 |
| 29 Aug | 1618.55 | 13.15 | 0.65 | 2,45,050 | 52,650 | 1,09,200 |
| 28 Aug | 1618.20 | 12.5 | -3.50 | 87,100 | 11,700 | 55,900 |
| 27 Aug | 1598.05 | 16 | 1.00 | 92,950 | 41,600 | 44,200 |
| 26 Aug | 1593.95 | 15 | -67.85 | 4,550 | 2,600 | 2,600 |
| 23 Aug | 1574.55 | 82.85 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1585.80 | 82.85 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1594.60 | 82.85 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1562.85 | 82.85 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1575.50 | 82.85 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1576.10 | 82.85 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1563.80 | 82.85 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1583.45 | 82.85 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1586.25 | 82.85 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1574.75 | 82.85 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1569.95 | 82.85 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1553.55 | 82.85 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1531.90 | 82.85 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1544.30 | 82.85 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1528.90 | 82.85 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1575.00 | 82.85 | 0 | 0 | 0 | |
For Cipla Ltd - strike price 1540 expiring on 26SEP2024
Delta for 1540 PE is -
Historical price for 1540 PE is as follows
On 6 Sept CIPLA was trading at 1611.05. The strike last trading price was 8, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 36400 which increased total open position to 202150
On 5 Sept CIPLA was trading at 1627.75. The strike last trading price was 5.9, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 44200 which increased total open position to 165100
On 4 Sept CIPLA was trading at 1651.90. The strike last trading price was 4.55, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 121550
On 3 Sept CIPLA was trading at 1653.20. The strike last trading price was 5.15, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 120250
On 2 Sept CIPLA was trading at 1646.65. The strike last trading price was 6.05, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 113750
On 30 Aug CIPLA was trading at 1654.90. The strike last trading price was 6.35, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by -5850 which decreased total open position to 104000
On 29 Aug CIPLA was trading at 1618.55. The strike last trading price was 13.15, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 52650 which increased total open position to 109200
On 28 Aug CIPLA was trading at 1618.20. The strike last trading price was 12.5, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 55900
On 27 Aug CIPLA was trading at 1598.05. The strike last trading price was 16, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 41600 which increased total open position to 44200
On 26 Aug CIPLA was trading at 1593.95. The strike last trading price was 15, which was -67.85 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 2600
On 23 Aug CIPLA was trading at 1574.55. The strike last trading price was 82.85, 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 82.85, 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 82.85, 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 82.85, 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 82.85, 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 82.85, 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 82.85, 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 82.85, 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 82.85, 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 82.85, 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 82.85, 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 82.85, 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 82.85, 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 82.85, 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 82.85, 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 82.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0