CIPLA
Cipla Ltd
Historical option data for CIPLA
16 Sep 2024 04:10 PM IST
| CIPLA 1620 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1659.40 | 54.55 | 3.55 | 37,700 | -11,700 | 2,29,450 | ||||
| 13 Sept | 1659.70 | 51 | 4.90 | 1,61,200 | 8,450 | 2,40,500 | ||||
| 12 Sept | 1657.25 | 46.1 | 7.85 | 4,30,950 | -70,850 | 2,34,000 | ||||
| 11 Sept | 1628.35 | 38.25 | -0.75 | 5,64,850 | -41,600 | 3,04,850 | ||||
|
|
||||||||||
| 10 Sept | 1632.00 | 39 | 5.50 | 8,67,750 | -31,200 | 3,56,200 | ||||
| 9 Sept | 1620.15 | 33.5 | 1.90 | 16,27,600 | 84,500 | 3,91,950 | ||||
| 6 Sept | 1611.05 | 31.6 | -10.15 | 10,49,750 | 62,400 | 3,06,150 | ||||
| 5 Sept | 1627.75 | 41.75 | -15.75 | 3,32,800 | 59,150 | 2,44,400 | ||||
| 4 Sept | 1651.90 | 57.5 | 0.45 | 53,950 | -3,250 | 1,85,250 | ||||
| 3 Sept | 1653.20 | 57.05 | 0.15 | 37,050 | -1,950 | 1,89,150 | ||||
| 2 Sept | 1646.65 | 56.9 | -9.70 | 2,21,000 | -10,400 | 1,91,100 | ||||
| 30 Aug | 1654.90 | 66.6 | 22.50 | 12,08,350 | -2,58,050 | 2,00,850 | ||||
| 29 Aug | 1618.55 | 44.1 | -3.90 | 21,04,700 | 76,700 | 4,60,850 | ||||
| 28 Aug | 1618.20 | 48 | 13.20 | 13,62,400 | 1,12,450 | 3,97,150 | ||||
| 27 Aug | 1598.05 | 34.8 | 4.30 | 10,35,450 | 2,71,700 | 2,85,350 | ||||
| 26 Aug | 1593.95 | 30.5 | 3.75 | 26,000 | 8,450 | 13,000 | ||||
| 23 Aug | 1574.55 | 26.75 | -5.40 | 2,600 | 650 | 4,550 | ||||
| 22 Aug | 1585.80 | 32.15 | -2.00 | 4,550 | 650 | 3,250 | ||||
| 21 Aug | 1594.60 | 34.15 | -0.35 | 5,200 | 2,600 | 2,600 | ||||
| 20 Aug | 1562.85 | 34.5 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1575.50 | 34.5 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1576.10 | 34.5 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1563.80 | 34.5 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1583.45 | 34.5 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1586.25 | 34.5 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1574.75 | 34.5 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1569.95 | 34.5 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1553.55 | 34.5 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1515.05 | 34.5 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1553.95 | 34.5 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1575.00 | 34.5 | 0 | 0 | 0 | |||||
For Cipla Ltd - strike price 1620 expiring on 26SEP2024
Delta for 1620 CE is -
Historical price for 1620 CE is as follows
On 16 Sept CIPLA was trading at 1659.40. The strike last trading price was 54.55, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by -11700 which decreased total open position to 229450
On 13 Sept CIPLA was trading at 1659.70. The strike last trading price was 51, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by 8450 which increased total open position to 240500
On 12 Sept CIPLA was trading at 1657.25. The strike last trading price was 46.1, which was 7.85 higher than the previous day. The implied volatity was -, the open interest changed by -70850 which decreased total open position to 234000
On 11 Sept CIPLA was trading at 1628.35. The strike last trading price was 38.25, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -41600 which decreased total open position to 304850
On 10 Sept CIPLA was trading at 1632.00. The strike last trading price was 39, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by -31200 which decreased total open position to 356200
On 9 Sept CIPLA was trading at 1620.15. The strike last trading price was 33.5, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 84500 which increased total open position to 391950
On 6 Sept CIPLA was trading at 1611.05. The strike last trading price was 31.6, which was -10.15 lower than the previous day. The implied volatity was -, the open interest changed by 62400 which increased total open position to 306150
On 5 Sept CIPLA was trading at 1627.75. The strike last trading price was 41.75, which was -15.75 lower than the previous day. The implied volatity was -, the open interest changed by 59150 which increased total open position to 244400
On 4 Sept CIPLA was trading at 1651.90. The strike last trading price was 57.5, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -3250 which decreased total open position to 185250
On 3 Sept CIPLA was trading at 1653.20. The strike last trading price was 57.05, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -1950 which decreased total open position to 189150
On 2 Sept CIPLA was trading at 1646.65. The strike last trading price was 56.9, which was -9.70 lower than the previous day. The implied volatity was -, the open interest changed by -10400 which decreased total open position to 191100
On 30 Aug CIPLA was trading at 1654.90. The strike last trading price was 66.6, which was 22.50 higher than the previous day. The implied volatity was -, the open interest changed by -258050 which decreased total open position to 200850
On 29 Aug CIPLA was trading at 1618.55. The strike last trading price was 44.1, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 76700 which increased total open position to 460850
On 28 Aug CIPLA was trading at 1618.20. The strike last trading price was 48, which was 13.20 higher than the previous day. The implied volatity was -, the open interest changed by 112450 which increased total open position to 397150
On 27 Aug CIPLA was trading at 1598.05. The strike last trading price was 34.8, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by 271700 which increased total open position to 285350
On 26 Aug CIPLA was trading at 1593.95. The strike last trading price was 30.5, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 8450 which increased total open position to 13000
On 23 Aug CIPLA was trading at 1574.55. The strike last trading price was 26.75, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 4550
On 22 Aug CIPLA was trading at 1585.80. The strike last trading price was 32.15, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 3250
On 21 Aug CIPLA was trading at 1594.60. The strike last trading price was 34.15, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 2600
On 20 Aug CIPLA was trading at 1562.85. The strike last trading price was 34.5, 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 34.5, 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 34.5, 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 34.5, 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 34.5, 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 34.5, 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 34.5, 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 34.5, 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 34.5, 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 Aug CIPLA was trading at 1515.05. The strike last trading price was 34.5, 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 34.5, 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 34.5, 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 1620 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1659.40 | 8.25 | -1.05 | 3,77,650 | 3,900 | 3,40,600 |
| 13 Sept | 1659.70 | 9.3 | -2.10 | 5,08,300 | -7,150 | 3,40,600 |
| 12 Sept | 1657.25 | 11.4 | -7.10 | 6,62,350 | -27,300 | 3,47,750 |
| 11 Sept | 1628.35 | 18.5 | -1.00 | 5,13,500 | -9,750 | 3,75,050 |
| 10 Sept | 1632.00 | 19.5 | -8.80 | 5,28,450 | -13,650 | 3,86,100 |
| 9 Sept | 1620.15 | 28.3 | -4.65 | 10,90,700 | 55,900 | 4,03,000 |
| 6 Sept | 1611.05 | 32.95 | 6.80 | 11,46,600 | 46,150 | 3,45,150 |
| 5 Sept | 1627.75 | 26.15 | 7.30 | 5,27,150 | 42,900 | 3,00,300 |
| 4 Sept | 1651.90 | 18.85 | -0.10 | 2,79,500 | 26,650 | 2,58,050 |
| 3 Sept | 1653.20 | 18.95 | -2.90 | 2,24,900 | -22,100 | 2,32,700 |
| 2 Sept | 1646.65 | 21.85 | 2.50 | 3,64,000 | 7,800 | 2,54,800 |
| 30 Aug | 1654.90 | 19.35 | -18.15 | 7,67,650 | 27,950 | 2,46,350 |
| 29 Aug | 1618.55 | 37.5 | 0.05 | 7,30,600 | 87,100 | 2,17,750 |
| 28 Aug | 1618.20 | 37.45 | -11.20 | 1,59,900 | 66,300 | 1,30,650 |
| 27 Aug | 1598.05 | 48.65 | -85.55 | 1,11,150 | 62,400 | 62,400 |
| 26 Aug | 1593.95 | 134.2 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1574.55 | 134.2 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1585.80 | 134.2 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1594.60 | 134.2 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1562.85 | 134.2 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1575.50 | 134.2 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1576.10 | 134.2 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1563.80 | 134.2 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1583.45 | 134.2 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1586.25 | 134.2 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1574.75 | 134.2 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1569.95 | 134.2 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1553.55 | 134.2 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1515.05 | 134.2 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1553.95 | 134.2 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1575.00 | 134.2 | 0 | 0 | 0 | |
For Cipla Ltd - strike price 1620 expiring on 26SEP2024
Delta for 1620 PE is -
Historical price for 1620 PE is as follows
On 16 Sept CIPLA was trading at 1659.40. The strike last trading price was 8.25, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 340600
On 13 Sept CIPLA was trading at 1659.70. The strike last trading price was 9.3, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by -7150 which decreased total open position to 340600
On 12 Sept CIPLA was trading at 1657.25. The strike last trading price was 11.4, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by -27300 which decreased total open position to 347750
On 11 Sept CIPLA was trading at 1628.35. The strike last trading price was 18.5, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -9750 which decreased total open position to 375050
On 10 Sept CIPLA was trading at 1632.00. The strike last trading price was 19.5, which was -8.80 lower than the previous day. The implied volatity was -, the open interest changed by -13650 which decreased total open position to 386100
On 9 Sept CIPLA was trading at 1620.15. The strike last trading price was 28.3, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 55900 which increased total open position to 403000
On 6 Sept CIPLA was trading at 1611.05. The strike last trading price was 32.95, which was 6.80 higher than the previous day. The implied volatity was -, the open interest changed by 46150 which increased total open position to 345150
On 5 Sept CIPLA was trading at 1627.75. The strike last trading price was 26.15, which was 7.30 higher than the previous day. The implied volatity was -, the open interest changed by 42900 which increased total open position to 300300
On 4 Sept CIPLA was trading at 1651.90. The strike last trading price was 18.85, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 26650 which increased total open position to 258050
On 3 Sept CIPLA was trading at 1653.20. The strike last trading price was 18.95, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by -22100 which decreased total open position to 232700
On 2 Sept CIPLA was trading at 1646.65. The strike last trading price was 21.85, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 254800
On 30 Aug CIPLA was trading at 1654.90. The strike last trading price was 19.35, which was -18.15 lower than the previous day. The implied volatity was -, the open interest changed by 27950 which increased total open position to 246350
On 29 Aug CIPLA was trading at 1618.55. The strike last trading price was 37.5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 87100 which increased total open position to 217750
On 28 Aug CIPLA was trading at 1618.20. The strike last trading price was 37.45, which was -11.20 lower than the previous day. The implied volatity was -, the open interest changed by 66300 which increased total open position to 130650
On 27 Aug CIPLA was trading at 1598.05. The strike last trading price was 48.65, which was -85.55 lower than the previous day. The implied volatity was -, the open interest changed by 62400 which increased total open position to 62400
On 26 Aug CIPLA was trading at 1593.95. The strike last trading price was 134.2, 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 23 Aug CIPLA was trading at 1574.55. The strike last trading price was 134.2, 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 134.2, 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 134.2, 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 134.2, 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 134.2, 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 134.2, 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 134.2, 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 134.2, 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 134.2, 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 134.2, 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 134.2, 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 134.2, 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 Aug CIPLA was trading at 1515.05. The strike last trading price was 134.2, 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 134.2, 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 134.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0