CIPLA
Cipla Ltd
Historical option data for CIPLA
16 Sep 2024 04:10 PM IST
| CIPLA 1580 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1659.40 | 89 | 4.85 | 2,600 | 0 | 46,150 | ||||
| 13 Sept | 1659.70 | 84.15 | 24.15 | 2,600 | -650 | 46,800 | ||||
| 12 Sept | 1657.25 | 60 | 0.00 | 0 | -650 | 0 | ||||
| 11 Sept | 1628.35 | 60 | -8.35 | 6,500 | 0 | 48,100 | ||||
| 10 Sept | 1632.00 | 68.35 | 10.35 | 7,800 | 2,600 | 48,100 | ||||
| 9 Sept | 1620.15 | 58 | 2.90 | 12,350 | -1,300 | 46,150 | ||||
| 6 Sept | 1611.05 | 55.1 | -10.45 | 10,400 | 0 | 46,800 | ||||
| 5 Sept | 1627.75 | 65.55 | -24.25 | 5,850 | 0 | 46,800 | ||||
| 4 Sept | 1651.90 | 89.8 | -0.30 | 650 | 0 | 46,150 | ||||
| 3 Sept | 1653.20 | 90.1 | 3.25 | 3,250 | 650 | 46,150 | ||||
| 2 Sept | 1646.65 | 86.85 | -7.15 | 3,250 | 650 | 44,850 | ||||
| 30 Aug | 1654.90 | 94 | 27.10 | 49,400 | -3,250 | 44,200 | ||||
| 29 Aug | 1618.55 | 66.9 | -6.10 | 24,700 | 650 | 47,450 | ||||
| 28 Aug | 1618.20 | 73 | 17.15 | 43,550 | -5,200 | 46,800 | ||||
| 27 Aug | 1598.05 | 55.85 | 6.80 | 1,60,550 | -3,250 | 51,350 | ||||
| 26 Aug | 1593.95 | 49.05 | 4.65 | 76,700 | 18,200 | 55,250 | ||||
| 23 Aug | 1574.55 | 44.4 | -7.50 | 35,750 | 9,100 | 37,050 | ||||
| 22 Aug | 1585.80 | 51.9 | -1.95 | 20,800 | 5,850 | 26,650 | ||||
| 21 Aug | 1594.60 | 53.85 | 12.65 | 29,250 | 650 | 21,450 | ||||
| 20 Aug | 1562.85 | 41.2 | -3.00 | 12,350 | 9,100 | 20,150 | ||||
| 19 Aug | 1575.50 | 44.2 | -5.25 | 11,050 | 8,450 | 11,050 | ||||
| 16 Aug | 1576.10 | 49.45 | 1.70 | 1,300 | 0 | 2,600 | ||||
| 14 Aug | 1563.80 | 47.75 | -26.80 | 5,200 | 650 | 2,600 | ||||
| 13 Aug | 1583.45 | 74.55 | 27.80 | 1,950 | 0 | 0 | ||||
| 12 Aug | 1586.25 | 46.75 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1574.75 | 46.75 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1569.95 | 46.75 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 7 Aug | 1553.55 | 46.75 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1531.90 | 46.75 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1528.80 | 46.75 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1544.30 | 46.75 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1528.90 | 46.75 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1553.95 | 46.75 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1575.00 | 46.75 | 0 | 0 | 0 | |||||
For Cipla Ltd - strike price 1580 expiring on 26SEP2024
Delta for 1580 CE is -
Historical price for 1580 CE is as follows
On 16 Sept CIPLA was trading at 1659.40. The strike last trading price was 89, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46150
On 13 Sept CIPLA was trading at 1659.70. The strike last trading price was 84.15, which was 24.15 higher than the previous day. The implied volatity was -, the open interest changed by -650 which decreased total open position to 46800
On 12 Sept CIPLA was trading at 1657.25. The strike last trading price was 60, 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 11 Sept CIPLA was trading at 1628.35. The strike last trading price was 60, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48100
On 10 Sept CIPLA was trading at 1632.00. The strike last trading price was 68.35, which was 10.35 higher than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 48100
On 9 Sept CIPLA was trading at 1620.15. The strike last trading price was 58, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 46150
On 6 Sept CIPLA was trading at 1611.05. The strike last trading price was 55.1, which was -10.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46800
On 5 Sept CIPLA was trading at 1627.75. The strike last trading price was 65.55, which was -24.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46800
On 4 Sept CIPLA was trading at 1651.90. The strike last trading price was 89.8, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46150
On 3 Sept CIPLA was trading at 1653.20. The strike last trading price was 90.1, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 46150
On 2 Sept CIPLA was trading at 1646.65. The strike last trading price was 86.85, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 44850
On 30 Aug CIPLA was trading at 1654.90. The strike last trading price was 94, which was 27.10 higher than the previous day. The implied volatity was -, the open interest changed by -3250 which decreased total open position to 44200
On 29 Aug CIPLA was trading at 1618.55. The strike last trading price was 66.9, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 47450
On 28 Aug CIPLA was trading at 1618.20. The strike last trading price was 73, which was 17.15 higher than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 46800
On 27 Aug CIPLA was trading at 1598.05. The strike last trading price was 55.85, which was 6.80 higher than the previous day. The implied volatity was -, the open interest changed by -3250 which decreased total open position to 51350
On 26 Aug CIPLA was trading at 1593.95. The strike last trading price was 49.05, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 18200 which increased total open position to 55250
On 23 Aug CIPLA was trading at 1574.55. The strike last trading price was 44.4, which was -7.50 lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 37050
On 22 Aug CIPLA was trading at 1585.80. The strike last trading price was 51.9, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 26650
On 21 Aug CIPLA was trading at 1594.60. The strike last trading price was 53.85, which was 12.65 higher than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 21450
On 20 Aug CIPLA was trading at 1562.85. The strike last trading price was 41.2, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 20150
On 19 Aug CIPLA was trading at 1575.50. The strike last trading price was 44.2, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 8450 which increased total open position to 11050
On 16 Aug CIPLA was trading at 1576.10. The strike last trading price was 49.45, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2600
On 14 Aug CIPLA was trading at 1563.80. The strike last trading price was 47.75, which was -26.80 lower than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 2600
On 13 Aug CIPLA was trading at 1583.45. The strike last trading price was 74.55, which was 27.80 higher 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 46.75, 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 46.75, 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 46.75, 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 46.75, 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 46.75, 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 2 Aug CIPLA was trading at 1528.80. The strike last trading price was 46.75, 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 46.75, 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 46.75, 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 29 Jul CIPLA was trading at 1553.95. The strike last trading price was 46.75, 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 46.75, 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 1580 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1659.40 | 3.7 | -0.10 | 2,11,250 | 0 | 1,47,550 |
| 13 Sept | 1659.70 | 3.8 | -0.35 | 3,34,100 | -2,600 | 1,47,550 |
| 12 Sept | 1657.25 | 4.15 | -4.70 | 4,48,500 | -23,400 | 1,50,800 |
| 11 Sept | 1628.35 | 8.85 | 0.65 | 2,59,350 | -19,500 | 1,77,450 |
| 10 Sept | 1632.00 | 8.2 | -4.80 | 1,88,500 | -4,550 | 1,98,250 |
| 9 Sept | 1620.15 | 13 | -4.00 | 2,96,400 | 1,300 | 2,03,450 |
| 6 Sept | 1611.05 | 17 | 4.50 | 2,73,000 | 17,550 | 2,02,150 |
| 5 Sept | 1627.75 | 12.5 | 3.20 | 1,97,600 | 45,500 | 1,82,000 |
| 4 Sept | 1651.90 | 9.3 | -0.75 | 1,50,150 | 15,600 | 1,37,150 |
| 3 Sept | 1653.20 | 10.05 | -1.25 | 1,49,500 | 650 | 1,30,000 |
| 2 Sept | 1646.65 | 11.3 | 0.65 | 2,37,250 | 7,800 | 1,31,300 |
| 30 Aug | 1654.90 | 10.65 | -10.55 | 4,12,750 | 44,200 | 1,27,400 |
| 29 Aug | 1618.55 | 21.2 | -0.50 | 1,02,050 | 18,850 | 82,550 |
| 28 Aug | 1618.20 | 21.7 | -6.90 | 1,05,300 | 27,950 | 63,050 |
| 27 Aug | 1598.05 | 28.6 | -0.60 | 91,650 | 21,450 | 34,450 |
| 26 Aug | 1593.95 | 29.2 | -8.25 | 19,500 | 8,450 | 11,700 |
| 23 Aug | 1574.55 | 37.45 | -69.50 | 3,250 | 2,600 | 2,600 |
| 22 Aug | 1585.80 | 106.95 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1594.60 | 106.95 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1562.85 | 106.95 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1575.50 | 106.95 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1576.10 | 106.95 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1563.80 | 106.95 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1583.45 | 106.95 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1586.25 | 106.95 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1574.75 | 106.95 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1569.95 | 106.95 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1553.55 | 106.95 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1531.90 | 106.95 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1528.80 | 106.95 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1544.30 | 106.95 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1528.90 | 106.95 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1553.95 | 106.95 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1575.00 | 106.95 | 0 | 0 | 0 | |
For Cipla Ltd - strike price 1580 expiring on 26SEP2024
Delta for 1580 PE is -
Historical price for 1580 PE is as follows
On 16 Sept CIPLA was trading at 1659.40. The strike last trading price was 3.7, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 147550
On 13 Sept CIPLA was trading at 1659.70. The strike last trading price was 3.8, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 147550
On 12 Sept CIPLA was trading at 1657.25. The strike last trading price was 4.15, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by -23400 which decreased total open position to 150800
On 11 Sept CIPLA was trading at 1628.35. The strike last trading price was 8.85, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -19500 which decreased total open position to 177450
On 10 Sept CIPLA was trading at 1632.00. The strike last trading price was 8.2, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by -4550 which decreased total open position to 198250
On 9 Sept CIPLA was trading at 1620.15. The strike last trading price was 13, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 203450
On 6 Sept CIPLA was trading at 1611.05. The strike last trading price was 17, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by 17550 which increased total open position to 202150
On 5 Sept CIPLA was trading at 1627.75. The strike last trading price was 12.5, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 45500 which increased total open position to 182000
On 4 Sept CIPLA was trading at 1651.90. The strike last trading price was 9.3, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 137150
On 3 Sept CIPLA was trading at 1653.20. The strike last trading price was 10.05, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 130000
On 2 Sept CIPLA was trading at 1646.65. The strike last trading price was 11.3, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 131300
On 30 Aug CIPLA was trading at 1654.90. The strike last trading price was 10.65, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 44200 which increased total open position to 127400
On 29 Aug CIPLA was trading at 1618.55. The strike last trading price was 21.2, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 18850 which increased total open position to 82550
On 28 Aug CIPLA was trading at 1618.20. The strike last trading price was 21.7, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by 27950 which increased total open position to 63050
On 27 Aug CIPLA was trading at 1598.05. The strike last trading price was 28.6, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 21450 which increased total open position to 34450
On 26 Aug CIPLA was trading at 1593.95. The strike last trading price was 29.2, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by 8450 which increased total open position to 11700
On 23 Aug CIPLA was trading at 1574.55. The strike last trading price was 37.45, which was -69.50 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 2600
On 22 Aug CIPLA was trading at 1585.80. The strike last trading price was 106.95, 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 106.95, 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 106.95, 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 106.95, 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 106.95, 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 106.95, 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 106.95, 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 106.95, 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 106.95, 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 106.95, 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 106.95, 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 106.95, 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 2 Aug CIPLA was trading at 1528.80. The strike last trading price was 106.95, 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 106.95, 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 106.95, 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 29 Jul CIPLA was trading at 1553.95. The strike last trading price was 106.95, 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 106.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0