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 | 10.7 | 3.55 | - | 7,37,750 | 16,900 | 2,11,900 | |||
| 4 Jul | 1480.75 | 7.15 | - | 4,17,300 | 49,400 | 1,95,000 | ||||
| 3 Jul | 1483.75 | 7.1 | - | 2,33,350 | 37,050 | 1,45,600 | ||||
| 2 Jul | 1488.65 | 8.9 | - | 2,37,250 | 6,500 | 1,07,900 | ||||
| 1 Jul | 1479.10 | 8.4 | - | 1,76,150 | 35,750 | 1,01,400 | ||||
|
|
||||||||||
| 28 Jun | 1480.80 | 9.4 | - | 1,58,600 | 22,750 | 65,650 | ||||
| 27 Jun | 1480.90 | 12.2 | - | 49,400 | 22,750 | 42,900 | ||||
| 26 Jun | 1479.10 | 11 | - | 29,250 | 16,900 | 20,150 | ||||
| 25 Jun | 1499.70 | 17.45 | - | 3,250 | 2,600 | 3,250 | ||||
| 24 Jun | 1504.40 | 18 | - | 1,300 | 650 | 650 | ||||
| 21 Jun | 1541.55 | 33.50 | - | 0 | 0 | 0 | ||||
| 20 Jun | 1544.85 | 33.50 | - | 0 | 0 | 0 | ||||
| 19 Jun | 1559.80 | 33.50 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1574.80 | 33.50 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1564.75 | 33.50 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1544.55 | 33.50 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1540.95 | 33.50 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1530.25 | 33.50 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1534.25 | 33.50 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1497.25 | 33.50 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1477.00 | 33.50 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1496.95 | 33.50 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1462.55 | 33.50 | - | 0 | 0 | 0 | ||||
| 31 May | 1447.20 | 33.50 | - | 0 | 0 | 0 | ||||
For CIPLA LTD - strike price 1580 expiring on 25JUL2024
Delta for 1580 CE is -
Historical price for 1580 CE is as follows
On 5 Jul CIPLA was trading at 1509.90. The strike last trading price was 10.7, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 16900 which increased total open position to 211900
On 4 Jul CIPLA was trading at 1480.75. The strike last trading price was 7.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 49400 which increased total open position to 195000
On 3 Jul CIPLA was trading at 1483.75. The strike last trading price was 7.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 37050 which increased total open position to 145600
On 2 Jul CIPLA was trading at 1488.65. The strike last trading price was 8.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 107900
On 1 Jul CIPLA was trading at 1479.10. The strike last trading price was 8.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 35750 which increased total open position to 101400
On 28 Jun CIPLA was trading at 1480.80. The strike last trading price was 9.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 22750 which increased total open position to 65650
On 27 Jun CIPLA was trading at 1480.90. The strike last trading price was 12.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 22750 which increased total open position to 42900
On 26 Jun CIPLA was trading at 1479.10. The strike last trading price was 11, which was lower than the previous day. The implied volatity was -, the open interest changed by 16900 which increased total open position to 20150
On 25 Jun CIPLA was trading at 1499.70. The strike last trading price was 17.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 3250
On 24 Jun CIPLA was trading at 1504.40. The strike last trading price was 18, 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 21 Jun CIPLA was trading at 1541.55. The strike last trading price was 33.50, 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 20 Jun CIPLA was trading at 1544.85. The strike last trading price was 33.50, 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 33.50, 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 33.50, 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 33.50, 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 33.50, 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 33.50, 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 33.50, 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 33.50, 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 33.50, 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 33.50, 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 33.50, 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 33.50, 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 33.50, 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 | 83 | -17.20 | - | 650 | 1,300 | 5,850 |
| 4 Jul | 1480.75 | 100.2 | - | 5,850 | 2,600 | 4,550 | |
| 3 Jul | 1483.75 | 91.65 | - | 650 | 0 | 1,950 | |
| 2 Jul | 1488.65 | 93.5 | - | 1,950 | 0 | 1,300 | |
| 1 Jul | 1479.10 | 92.75 | - | 650 | 650 | 1,300 | |
| 28 Jun | 1480.80 | 96.5 | - | 650 | -650 | 650 | |
| 27 Jun | 1480.90 | 111 | - | 650 | 0 | 1,300 | |
| 26 Jun | 1479.10 | 63 | - | 0 | 0 | 0 | |
| 25 Jun | 1499.70 | 63 | - | 0 | 0 | 0 | |
| 24 Jun | 1504.40 | 63 | - | 0 | 0 | 0 | |
| 21 Jun | 1541.55 | 63.00 | - | 0 | 650 | 0 | |
| 20 Jun | 1544.85 | 63.00 | - | 650 | 650 | 650 | |
| 19 Jun | 1559.80 | 45.00 | - | 0 | 650 | 0 | |
| 18 Jun | 1574.80 | 45.00 | - | 650 | 0 | 0 | |
| 14 Jun | 1564.75 | 129.30 | - | 0 | 0 | 0 | |
| 13 Jun | 1544.55 | 129.30 | - | 0 | 0 | 0 | |
| 12 Jun | 1540.95 | 129.30 | - | 0 | 0 | 0 | |
| 11 Jun | 1530.25 | 129.30 | - | 0 | 0 | 0 | |
| 10 Jun | 1534.25 | 129.30 | - | 0 | 0 | 0 | |
| 7 Jun | 1497.25 | 129.30 | - | 0 | 0 | 0 | |
| 6 Jun | 1477.00 | 129.30 | - | 0 | 0 | 0 | |
| 5 Jun | 1496.95 | 129.30 | - | 0 | 0 | 0 | |
| 4 Jun | 1462.55 | 129.30 | - | 0 | 0 | 0 | |
| 31 May | 1447.20 | 129.30 | - | 0 | 0 | 0 | |
For CIPLA LTD - strike price 1580 expiring on 25JUL2024
Delta for 1580 PE is -
Historical price for 1580 PE is as follows
On 5 Jul CIPLA was trading at 1509.90. The strike last trading price was 83, which was -17.20 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 5850
On 4 Jul CIPLA was trading at 1480.75. The strike last trading price was 100.2, 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 3 Jul CIPLA was trading at 1483.75. The strike last trading price was 91.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1950
On 2 Jul CIPLA was trading at 1488.65. The strike last trading price was 93.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1300
On 1 Jul CIPLA was trading at 1479.10. The strike last trading price was 92.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 1300
On 28 Jun CIPLA was trading at 1480.80. The strike last trading price was 96.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -650 which decreased total open position to 650
On 27 Jun CIPLA was trading at 1480.90. The strike last trading price was 111, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1300
On 26 Jun CIPLA was trading at 1479.10. The strike last trading price was 63, 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 25 Jun CIPLA was trading at 1499.70. The strike last trading price was 63, 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 Jun CIPLA was trading at 1504.40. The strike last trading price was 63, 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 21 Jun CIPLA was trading at 1541.55. The strike last trading price was 63.00, 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 20 Jun CIPLA was trading at 1544.85. The strike last trading price was 63.00, 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 19 Jun CIPLA was trading at 1559.80. 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 0
On 18 Jun CIPLA was trading at 1574.80. The strike last trading price was 45.00, 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 14 Jun CIPLA was trading at 1564.75. The strike last trading price was 129.30, 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 129.30, 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 129.30, 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 129.30, 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 129.30, 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 129.30, 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 129.30, 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 129.30, 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 129.30, 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 129.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0