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 | 14.4 | 4.65 | - | 17,21,850 | 58,500 | 3,35,400 | |||
| 4 Jul | 1480.75 | 9.75 | - | 4,03,000 | 35,100 | 2,76,900 | ||||
| 3 Jul | 1483.75 | 9.55 | - | 3,04,200 | 30,550 | 2,41,800 | ||||
| 2 Jul | 1488.65 | 11.85 | - | 2,97,700 | 26,650 | 2,13,850 | ||||
| 1 Jul | 1479.10 | 11.05 | - | 2,45,050 | 11,050 | 1,87,200 | ||||
| 28 Jun | 1480.80 | 12.75 | - | 2,61,950 | 37,050 | 1,76,150 | ||||
| 27 Jun | 1480.90 | 15.65 | - | 1,95,000 | 11,050 | 1,39,100 | ||||
| 26 Jun | 1479.10 | 14.85 | - | 1,30,650 | 17,550 | 1,28,050 | ||||
| 25 Jun | 1499.70 | 20.15 | - | 67,600 | 16,250 | 1,10,500 | ||||
| 24 Jun | 1504.40 | 23 | - | 1,55,350 | 53,950 | 93,600 | ||||
|
|
||||||||||
| 21 Jun | 1541.55 | 39.00 | - | 52,650 | 22,750 | 39,650 | ||||
| 20 Jun | 1544.85 | 46.00 | - | 8,450 | 3,900 | 16,250 | ||||
| 19 Jun | 1559.80 | 51.35 | - | 16,900 | 5,200 | 12,350 | ||||
| 18 Jun | 1574.80 | 59.00 | - | 6,500 | 650 | 6,500 | ||||
| 14 Jun | 1564.75 | 54.25 | - | 5,850 | 2,600 | 5,850 | ||||
| 13 Jun | 1544.55 | 42.85 | - | 650 | 0 | 3,250 | ||||
| 12 Jun | 1540.95 | 50.90 | - | 1,950 | -650 | 2,600 | ||||
| 11 Jun | 1530.25 | 50.90 | - | 3,900 | 650 | 3,250 | ||||
| 10 Jun | 1534.25 | 45.00 | - | 2,600 | 650 | 1,950 | ||||
| 7 Jun | 1497.25 | 24.00 | - | 0 | 650 | 0 | ||||
| 6 Jun | 1477.00 | 24.00 | - | 0 | 650 | 0 | ||||
| 5 Jun | 1496.95 | 24.00 | - | 0 | 650 | 0 | ||||
| 4 Jun | 1462.55 | 24.00 | - | 0 | 650 | 0 | ||||
| 31 May | 1447.20 | 24.00 | - | 650 | 650 | 650 | ||||
| 28 May | 1478.65 | 48.00 | - | 650 | 0 | 650 | ||||
| 27 May | 1478.65 | 48.00 | - | 650 | 0 | 650 | ||||
| 24 May | 1486.45 | 58.00 | - | 0 | 0 | 650 | ||||
| 23 May | 1489.15 | 58.00 | - | 650 | 0 | 650 | ||||
For CIPLA LTD - strike price 1560 expiring on 25JUL2024
Delta for 1560 CE is -
Historical price for 1560 CE is as follows
On 5 Jul CIPLA was trading at 1509.90. The strike last trading price was 14.4, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 58500 which increased total open position to 335400
On 4 Jul CIPLA was trading at 1480.75. The strike last trading price was 9.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 35100 which increased total open position to 276900
On 3 Jul CIPLA was trading at 1483.75. The strike last trading price was 9.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 30550 which increased total open position to 241800
On 2 Jul CIPLA was trading at 1488.65. The strike last trading price was 11.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 26650 which increased total open position to 213850
On 1 Jul CIPLA was trading at 1479.10. The strike last trading price was 11.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 11050 which increased total open position to 187200
On 28 Jun CIPLA was trading at 1480.80. The strike last trading price was 12.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 37050 which increased total open position to 176150
On 27 Jun CIPLA was trading at 1480.90. The strike last trading price was 15.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 11050 which increased total open position to 139100
On 26 Jun CIPLA was trading at 1479.10. The strike last trading price was 14.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 17550 which increased total open position to 128050
On 25 Jun CIPLA was trading at 1499.70. The strike last trading price was 20.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 16250 which increased total open position to 110500
On 24 Jun CIPLA was trading at 1504.40. The strike last trading price was 23, which was lower than the previous day. The implied volatity was -, the open interest changed by 53950 which increased total open position to 93600
On 21 Jun CIPLA was trading at 1541.55. The strike last trading price was 39.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 22750 which increased total open position to 39650
On 20 Jun CIPLA was trading at 1544.85. The strike last trading price was 46.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 16250
On 19 Jun CIPLA was trading at 1559.80. The strike last trading price was 51.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 12350
On 18 Jun CIPLA was trading at 1574.80. The strike last trading price was 59.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 6500
On 14 Jun CIPLA was trading at 1564.75. The strike last trading price was 54.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 5850
On 13 Jun CIPLA was trading at 1544.55. The strike last trading price was 42.85, 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 12 Jun CIPLA was trading at 1540.95. The strike last trading price was 50.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -650 which decreased total open position to 2600
On 11 Jun CIPLA was trading at 1530.25. The strike last trading price was 50.90, 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 10 Jun CIPLA was trading at 1534.25. The strike last trading price was 45.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 1950
On 7 Jun CIPLA was trading at 1497.25. The strike last trading price was 24.00, 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 6 Jun CIPLA was trading at 1477.00. The strike last trading price was 24.00, 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 5 Jun CIPLA was trading at 1496.95. The strike last trading price was 24.00, 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 4 Jun CIPLA was trading at 1462.55. The strike last trading price was 24.00, 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 31 May CIPLA was trading at 1447.20. The strike last trading price was 24.00, 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 28 May CIPLA was trading at 1478.65. The strike last trading price was 48.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 650
On 27 May CIPLA was trading at 1478.65. The strike last trading price was 48.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 650
On 24 May CIPLA was trading at 1486.45. The strike last trading price was 58.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 650
On 23 May CIPLA was trading at 1489.15. The strike last trading price was 58.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 650
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1509.90 | 63 | -13.25 | - | 50,050 | 42,250 | 42,250 |
| 4 Jul | 1480.75 | 76.25 | - | 0 | 650 | 0 | |
| 3 Jul | 1483.75 | 76.25 | - | 1,950 | 650 | 27,950 | |
| 2 Jul | 1488.65 | 74.25 | - | 11,050 | 7,800 | 27,300 | |
| 1 Jul | 1479.10 | 80.2 | - | 14,300 | 19,500 | 19,500 | |
| 28 Jun | 1480.80 | 83 | - | 0 | -3,900 | 0 | |
| 27 Jun | 1480.90 | 83 | - | 15,600 | -3,900 | 10,400 | |
| 26 Jun | 1479.10 | 81.4 | - | 3,250 | 650 | 13,650 | |
| 25 Jun | 1499.70 | 71.05 | - | 3,250 | 650 | 13,000 | |
| 24 Jun | 1504.40 | 67.3 | - | 17,550 | 10,400 | 12,350 | |
| 21 Jun | 1541.55 | 49.95 | - | 4,550 | 1,300 | 1,300 | |
| 20 Jun | 1544.85 | 162.10 | - | 0 | 0 | 0 | |
| 19 Jun | 1559.80 | 162.10 | - | 0 | 0 | 0 | |
| 18 Jun | 1574.80 | 162.10 | - | 0 | 0 | 0 | |
| 14 Jun | 1564.75 | 162.10 | - | 0 | 0 | 0 | |
| 13 Jun | 1544.55 | 162.10 | - | 0 | 0 | 0 | |
| 12 Jun | 1540.95 | 162.10 | - | 0 | 0 | 0 | |
| 11 Jun | 1530.25 | 162.10 | - | 0 | 0 | 0 | |
| 10 Jun | 1534.25 | 162.10 | - | 0 | 0 | 0 | |
| 7 Jun | 1497.25 | 162.10 | - | 0 | 0 | 0 | |
| 6 Jun | 1477.00 | 162.10 | - | 0 | 0 | 0 | |
| 5 Jun | 1496.95 | 162.10 | - | 0 | 0 | 0 | |
| 4 Jun | 1462.55 | 162.10 | - | 0 | 0 | 0 | |
| 31 May | 1447.20 | 162.10 | - | 0 | 0 | 0 | |
| 28 May | 1478.65 | 0.00 | - | 0 | 0 | 0 | |
| 27 May | 1478.65 | 0.00 | - | 0 | 0 | 0 | |
| 24 May | 1486.45 | 0.00 | - | 0 | 0 | 0 | |
| 23 May | 1489.15 | 0.00 | - | 0 | 0 | 0 | |
For CIPLA LTD - strike price 1560 expiring on 25JUL2024
Delta for 1560 PE is -
Historical price for 1560 PE is as follows
On 5 Jul CIPLA was trading at 1509.90. The strike last trading price was 63, which was -13.25 lower than the previous day. The implied volatity was -, the open interest changed by 42250 which increased total open position to 42250
On 4 Jul CIPLA was trading at 1480.75. The strike last trading price was 76.25, 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 3 Jul CIPLA was trading at 1483.75. The strike last trading price was 76.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 27950
On 2 Jul CIPLA was trading at 1488.65. The strike last trading price was 74.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 27300
On 1 Jul CIPLA was trading at 1479.10. The strike last trading price was 80.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 19500
On 28 Jun CIPLA was trading at 1480.80. The strike last trading price was 83, which was lower than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 0
On 27 Jun CIPLA was trading at 1480.90. The strike last trading price was 83, which was lower than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 10400
On 26 Jun CIPLA was trading at 1479.10. The strike last trading price was 81.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 13650
On 25 Jun CIPLA was trading at 1499.70. The strike last trading price was 71.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 13000
On 24 Jun CIPLA was trading at 1504.40. The strike last trading price was 67.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 12350
On 21 Jun CIPLA was trading at 1541.55. The strike last trading price was 49.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 1300
On 20 Jun CIPLA was trading at 1544.85. The strike last trading price was 162.10, 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 162.10, 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 162.10, 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 162.10, 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 162.10, 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 162.10, 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 162.10, 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 162.10, 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 162.10, 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 162.10, 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 162.10, 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 162.10, 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 31 May CIPLA was trading at 1447.20. The strike last trading price was 162.10, 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 28 May CIPLA was trading at 1478.65. The strike last trading price was 0.00, 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 27 May CIPLA was trading at 1478.65. The strike last trading price was 0.00, 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 24 May CIPLA was trading at 1486.45. The strike last trading price was 0.00, 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 23 May CIPLA was trading at 1489.15. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0