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 | 4.45 | 1.55 | - | 3,51,000 | 42,250 | 1,28,700 | |||
| 4 Jul | 1480.75 | 2.9 | - | 1,17,000 | 0 | 86,450 | ||||
| 3 Jul | 1483.75 | 2.9 | - | 1,59,250 | 16,900 | 86,450 | ||||
| 2 Jul | 1488.65 | 3.6 | - | 42,900 | 8,450 | 70,200 | ||||
| 1 Jul | 1479.10 | 3.4 | - | 86,450 | -9,100 | 61,750 | ||||
| 28 Jun | 1480.80 | 4.3 | - | 98,800 | 35,750 | 70,850 | ||||
| 27 Jun | 1480.90 | 5.1 | - | 13,000 | 5,200 | 35,100 | ||||
| 26 Jun | 1479.10 | 6.1 | - | 13,650 | 4,550 | 29,900 | ||||
| 25 Jun | 1499.70 | 7 | - | 15,600 | 1,950 | 25,350 | ||||
| 24 Jun | 1504.40 | 8.4 | - | 44,850 | 11,700 | 22,750 | ||||
|
|
||||||||||
| 21 Jun | 1541.55 | 14.00 | - | 5,200 | 2,600 | 9,750 | ||||
| 20 Jun | 1544.85 | 17.60 | - | 3,250 | -1,300 | 7,150 | ||||
| 19 Jun | 1559.80 | 20.00 | - | 3,900 | 1,300 | 8,450 | ||||
| 18 Jun | 1574.80 | 24.85 | - | 5,850 | 1,950 | 7,800 | ||||
| 14 Jun | 1564.75 | 22.10 | - | 2,600 | 1,300 | 5,850 | ||||
| 13 Jun | 1544.55 | 12.80 | - | 1,300 | 0 | 4,550 | ||||
| 12 Jun | 1540.95 | 22.00 | - | 650 | 0 | 4,550 | ||||
| 11 Jun | 1530.25 | 22.00 | - | 3,900 | 1,300 | 5,200 | ||||
| 10 Jun | 1534.25 | 16.60 | - | 4,550 | 1,950 | 2,600 | ||||
| 7 Jun | 1497.25 | 14.95 | - | 0 | 0 | 650 | ||||
| 6 Jun | 1477.00 | 14.95 | - | 0 | 0 | 650 | ||||
| 5 Jun | 1496.95 | 14.95 | - | 0 | 0 | 650 | ||||
| 4 Jun | 1462.55 | 14.95 | - | 0 | 650 | 650 | ||||
For CIPLA LTD - strike price 1640 expiring on 25JUL2024
Delta for 1640 CE is -
Historical price for 1640 CE is as follows
On 5 Jul CIPLA was trading at 1509.90. The strike last trading price was 4.45, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 42250 which increased total open position to 128700
On 4 Jul CIPLA was trading at 1480.75. The strike last trading price was 2.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 86450
On 3 Jul CIPLA was trading at 1483.75. The strike last trading price was 2.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 16900 which increased total open position to 86450
On 2 Jul CIPLA was trading at 1488.65. The strike last trading price was 3.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 8450 which increased total open position to 70200
On 1 Jul CIPLA was trading at 1479.10. The strike last trading price was 3.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -9100 which decreased total open position to 61750
On 28 Jun CIPLA was trading at 1480.80. The strike last trading price was 4.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 35750 which increased total open position to 70850
On 27 Jun CIPLA was trading at 1480.90. The strike last trading price was 5.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 35100
On 26 Jun CIPLA was trading at 1479.10. The strike last trading price was 6.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 29900
On 25 Jun CIPLA was trading at 1499.70. The strike last trading price was 7, which was lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 25350
On 24 Jun CIPLA was trading at 1504.40. The strike last trading price was 8.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 22750
On 21 Jun CIPLA was trading at 1541.55. The strike last trading price was 14.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 9750
On 20 Jun CIPLA was trading at 1544.85. The strike last trading price was 17.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 7150
On 19 Jun CIPLA was trading at 1559.80. 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 8450
On 18 Jun CIPLA was trading at 1574.80. The strike last trading price was 24.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 7800
On 14 Jun CIPLA was trading at 1564.75. The strike last trading price was 22.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 5850
On 13 Jun CIPLA was trading at 1544.55. The strike last trading price was 12.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4550
On 12 Jun CIPLA was trading at 1540.95. The strike last trading price was 22.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4550
On 11 Jun CIPLA was trading at 1530.25. The strike last trading price was 22.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 5200
On 10 Jun CIPLA was trading at 1534.25. The strike last trading price was 16.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 2600
On 7 Jun CIPLA was trading at 1497.25. The strike last trading price was 14.95, 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 6 Jun CIPLA was trading at 1477.00. The strike last trading price was 14.95, 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 5 Jun CIPLA was trading at 1496.95. The strike last trading price was 14.95, 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 4 Jun CIPLA was trading at 1462.55. The strike last trading price was 14.95, 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 | 129.8 | -23.80 | - | 3,900 | 3,250 | 3,250 |
| 4 Jul | 1480.75 | 153.6 | - | 0 | 0 | 0 | |
| 3 Jul | 1483.75 | 153.6 | - | 0 | 0 | 0 | |
| 2 Jul | 1488.65 | 153.6 | - | 0 | 0 | 0 | |
| 1 Jul | 1479.10 | 153.6 | - | 650 | 0 | 0 | |
| 28 Jun | 1480.80 | 224.8 | - | 0 | 0 | 0 | |
| 27 Jun | 1480.90 | 224.8 | - | 0 | 0 | 0 | |
| 26 Jun | 1479.10 | 224.8 | - | 0 | 0 | 0 | |
| 25 Jun | 1499.70 | 224.8 | - | 0 | 0 | 0 | |
| 24 Jun | 1504.40 | 224.8 | - | 0 | 0 | 0 | |
| 21 Jun | 1541.55 | 224.80 | - | 0 | 0 | 0 | |
| 20 Jun | 1544.85 | 224.80 | - | 0 | 0 | 0 | |
| 19 Jun | 1559.80 | 224.80 | - | 0 | 0 | 0 | |
| 18 Jun | 1574.80 | 224.80 | - | 0 | 0 | 0 | |
| 14 Jun | 1564.75 | 224.80 | - | 0 | 0 | 0 | |
| 13 Jun | 1544.55 | 224.80 | - | 0 | 0 | 0 | |
| 12 Jun | 1540.95 | 224.80 | - | 0 | 0 | 0 | |
| 11 Jun | 1530.25 | 224.80 | - | 0 | 0 | 0 | |
| 10 Jun | 1534.25 | 224.80 | - | 0 | 0 | 0 | |
| 7 Jun | 1497.25 | 224.80 | - | 0 | 0 | 0 | |
| 6 Jun | 1477.00 | 224.80 | - | 0 | 0 | 0 | |
| 5 Jun | 1496.95 | 224.80 | - | 0 | 0 | 0 | |
| 4 Jun | 1462.55 | 224.80 | - | 0 | 0 | 0 | |
For CIPLA LTD - strike price 1640 expiring on 25JUL2024
Delta for 1640 PE is -
Historical price for 1640 PE is as follows
On 5 Jul CIPLA was trading at 1509.90. The strike last trading price was 129.8, which was -23.80 lower than the previous day. The implied volatity was -, the open interest changed by 3250 which increased total open position to 3250
On 4 Jul CIPLA was trading at 1480.75. The strike last trading price was 153.6, 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 3 Jul CIPLA was trading at 1483.75. The strike last trading price was 153.6, 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 2 Jul CIPLA was trading at 1488.65. The strike last trading price was 153.6, 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 1 Jul CIPLA was trading at 1479.10. The strike last trading price was 153.6, 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 Jun CIPLA was trading at 1480.80. The strike last trading price was 224.8, 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 Jun CIPLA was trading at 1480.90. The strike last trading price was 224.8, 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 26 Jun CIPLA was trading at 1479.10. The strike last trading price was 224.8, 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 224.8, 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 224.8, 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 224.80, 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 224.80, 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 224.80, 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 224.80, 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 224.80, 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 224.80, 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 224.80, 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 224.80, 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 224.80, 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 224.80, 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 224.80, 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 224.80, 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 224.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0