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 | 7.9 | 2.35 | - | 26,16,250 | 52,000 | 7,83,250 | |||
| 4 Jul | 1480.75 | 5.55 | - | 11,49,850 | 1,71,600 | 7,31,250 | ||||
| 3 Jul | 1483.75 | 5.25 | - | 4,38,100 | 41,600 | 5,59,650 | ||||
| 2 Jul | 1488.65 | 6.5 | - | 3,87,400 | 22,750 | 5,14,800 | ||||
| 1 Jul | 1479.10 | 6.25 | - | 4,53,700 | 25,350 | 4,92,050 | ||||
| 28 Jun | 1480.80 | 7.25 | - | 5,96,700 | 95,550 | 4,66,700 | ||||
| 27 Jun | 1480.90 | 9.3 | - | 4,08,200 | -16,250 | 3,71,150 | ||||
| 26 Jun | 1479.10 | 9.25 | - | 4,84,900 | 1,32,600 | 3,86,750 | ||||
| 25 Jun | 1499.70 | 12.4 | - | 1,92,400 | 27,950 | 2,54,150 | ||||
| 24 Jun | 1504.40 | 13.55 | - | 3,34,100 | 89,050 | 2,25,550 | ||||
| 21 Jun | 1541.55 | 26.00 | - | 89,700 | 24,050 | 1,35,850 | ||||
| 20 Jun | 1544.85 | 27.95 | - | 27,300 | 4,550 | 1,11,150 | ||||
| 19 Jun | 1559.80 | 34.40 | - | 1,22,850 | 43,550 | 1,06,600 | ||||
| 18 Jun | 1574.80 | 37.75 | - | 63,050 | 12,350 | 63,050 | ||||
| 14 Jun | 1564.75 | 33.05 | - | 59,800 | 17,550 | 50,700 | ||||
| 13 Jun | 1544.55 | 31.35 | - | 25,350 | 7,800 | 33,150 | ||||
| 12 Jun | 1540.95 | 32.50 | - | 22,100 | 11,050 | 25,350 | ||||
|
|
||||||||||
| 11 Jun | 1530.25 | 32.95 | - | 16,900 | 5,850 | 15,600 | ||||
| 10 Jun | 1534.25 | 30.85 | - | 12,350 | 7,800 | 9,750 | ||||
| 7 Jun | 1497.25 | 20.00 | - | 650 | 1,300 | 1,300 | ||||
| 6 Jun | 1477.00 | 12.10 | - | 0 | 1,300 | 0 | ||||
| 5 Jun | 1496.95 | 12.10 | - | 0 | 1,300 | 0 | ||||
| 4 Jun | 1462.55 | 12.10 | - | 0 | 1,300 | 0 | ||||
| 31 May | 1447.20 | 12.10 | - | 1,300 | 650 | 650 | ||||
For CIPLA LTD - strike price 1600 expiring on 25JUL2024
Delta for 1600 CE is -
Historical price for 1600 CE is as follows
On 5 Jul CIPLA was trading at 1509.90. The strike last trading price was 7.9, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 52000 which increased total open position to 783250
On 4 Jul CIPLA was trading at 1480.75. The strike last trading price was 5.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 171600 which increased total open position to 731250
On 3 Jul CIPLA was trading at 1483.75. The strike last trading price was 5.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 41600 which increased total open position to 559650
On 2 Jul CIPLA was trading at 1488.65. The strike last trading price was 6.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 22750 which increased total open position to 514800
On 1 Jul CIPLA was trading at 1479.10. The strike last trading price was 6.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 25350 which increased total open position to 492050
On 28 Jun CIPLA was trading at 1480.80. The strike last trading price was 7.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 95550 which increased total open position to 466700
On 27 Jun CIPLA was trading at 1480.90. The strike last trading price was 9.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -16250 which decreased total open position to 371150
On 26 Jun CIPLA was trading at 1479.10. The strike last trading price was 9.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 132600 which increased total open position to 386750
On 25 Jun CIPLA was trading at 1499.70. The strike last trading price was 12.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 27950 which increased total open position to 254150
On 24 Jun CIPLA was trading at 1504.40. The strike last trading price was 13.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 89050 which increased total open position to 225550
On 21 Jun CIPLA was trading at 1541.55. The strike last trading price was 26.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 24050 which increased total open position to 135850
On 20 Jun CIPLA was trading at 1544.85. The strike last trading price was 27.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 111150
On 19 Jun CIPLA was trading at 1559.80. The strike last trading price was 34.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 43550 which increased total open position to 106600
On 18 Jun CIPLA was trading at 1574.80. The strike last trading price was 37.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 12350 which increased total open position to 63050
On 14 Jun CIPLA was trading at 1564.75. The strike last trading price was 33.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 17550 which increased total open position to 50700
On 13 Jun CIPLA was trading at 1544.55. The strike last trading price was 31.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 33150
On 12 Jun CIPLA was trading at 1540.95. The strike last trading price was 32.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 11050 which increased total open position to 25350
On 11 Jun CIPLA was trading at 1530.25. The strike last trading price was 32.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 15600
On 10 Jun CIPLA was trading at 1534.25. The strike last trading price was 30.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 9750
On 7 Jun CIPLA was trading at 1497.25. The strike last trading price was 20.00, 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 6 Jun CIPLA was trading at 1477.00. The strike last trading price was 12.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 0
On 5 Jun CIPLA was trading at 1496.95. The strike last trading price was 12.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 0
On 4 Jun CIPLA was trading at 1462.55. The strike last trading price was 12.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 0
On 31 May CIPLA was trading at 1447.20. The strike last trading price was 12.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 650
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1509.90 | 93.05 | -28.95 | - | 17,550 | 9,100 | 32,500 |
| 4 Jul | 1480.75 | 122 | - | 1,300 | 0 | 23,400 | |
| 3 Jul | 1483.75 | 121.65 | - | 3,900 | 0 | 23,400 | |
| 2 Jul | 1488.65 | 109.7 | - | 4,550 | 0 | 22,750 | |
| 1 Jul | 1479.10 | 118 | - | 9,100 | 6,500 | 22,750 | |
| 28 Jun | 1480.80 | 111 | - | 1,300 | -650 | 16,250 | |
| 27 Jun | 1480.90 | 127 | - | 15,600 | 3,900 | 16,900 | |
| 26 Jun | 1479.10 | 96.25 | - | 0 | 4,550 | 0 | |
| 25 Jun | 1499.70 | 96.25 | - | 0 | 4,550 | 0 | |
| 24 Jun | 1504.40 | 96.25 | - | 9,750 | 3,900 | 12,350 | |
| 21 Jun | 1541.55 | 73.00 | - | 4,550 | 2,600 | 8,450 | |
| 20 Jun | 1544.85 | 70.80 | - | 5,200 | 3,250 | 5,200 | |
| 19 Jun | 1559.80 | 62.00 | - | 1,950 | 650 | 1,950 | |
| 18 Jun | 1574.80 | 56.70 | - | 1,300 | 1,300 | 1,300 | |
| 14 Jun | 1564.75 | 65.00 | - | 650 | 0 | 0 | |
| 13 Jun | 1544.55 | 192.50 | - | 0 | 0 | 0 | |
| 12 Jun | 1540.95 | 192.50 | - | 0 | 0 | 0 | |
| 11 Jun | 1530.25 | 192.50 | - | 0 | 0 | 0 | |
| 10 Jun | 1534.25 | 192.50 | - | 0 | 0 | 0 | |
| 7 Jun | 1497.25 | 192.50 | - | 0 | 0 | 0 | |
| 6 Jun | 1477.00 | 192.50 | - | 0 | 0 | 0 | |
| 5 Jun | 1496.95 | 192.50 | - | 0 | 0 | 0 | |
| 4 Jun | 1462.55 | 192.50 | - | 0 | 0 | 0 | |
| 31 May | 1447.20 | 192.50 | - | 0 | 0 | 0 | |
For CIPLA LTD - strike price 1600 expiring on 25JUL2024
Delta for 1600 PE is -
Historical price for 1600 PE is as follows
On 5 Jul CIPLA was trading at 1509.90. The strike last trading price was 93.05, which was -28.95 lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 32500
On 4 Jul CIPLA was trading at 1480.75. The strike last trading price was 122, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23400
On 3 Jul CIPLA was trading at 1483.75. The strike last trading price was 121.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23400
On 2 Jul CIPLA was trading at 1488.65. The strike last trading price was 109.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22750
On 1 Jul CIPLA was trading at 1479.10. The strike last trading price was 118, which was lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 22750
On 28 Jun CIPLA was trading at 1480.80. The strike last trading price was 111, which was lower than the previous day. The implied volatity was -, the open interest changed by -650 which decreased total open position to 16250
On 27 Jun CIPLA was trading at 1480.90. The strike last trading price was 127, which was lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 16900
On 26 Jun CIPLA was trading at 1479.10. The strike last trading price was 96.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 0
On 25 Jun CIPLA was trading at 1499.70. The strike last trading price was 96.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 0
On 24 Jun CIPLA was trading at 1504.40. The strike last trading price was 96.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 12350
On 21 Jun CIPLA was trading at 1541.55. The strike last trading price was 73.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 8450
On 20 Jun CIPLA was trading at 1544.85. The strike last trading price was 70.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 3250 which increased total open position to 5200
On 19 Jun CIPLA was trading at 1559.80. The strike last trading price was 62.00, 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 18 Jun CIPLA was trading at 1574.80. The strike last trading price was 56.70, 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 14 Jun CIPLA was trading at 1564.75. The strike last trading price was 65.00, 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 13 Jun CIPLA was trading at 1544.55. The strike last trading price was 192.50, 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 192.50, 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 192.50, 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 192.50, 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 192.50, 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 192.50, 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 192.50, 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 192.50, 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 192.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0