`
[--[65.84.65.76]--]
CIPLA
Cipla Ltd

1411.4 -39.75 (-2.74%)

Back to Option Chain


Historical option data for CIPLA

24 Jan 2025 04:10 PM IST
CIPLA 30JAN2025 1640 CE
Delta: 0.01
Vega: 0.07
Theta: -0.28
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 1411.40 0.45 -0.25 51.09 64 -19 208
23 Jan 1451.15 0.7 -0.05 42.53 26 -3 229
22 Jan 1439.40 0.75 -0.05 42.49 49 7 232
21 Jan 1428.00 0.8 -0.20 42.64 11 3 226
20 Jan 1445.45 1 -0.10 38.18 33 -17 224
17 Jan 1442.30 1.1 -0.05 34.72 33 -21 242
16 Jan 1443.50 1.15 -0.05 33.57 30 -16 262
15 Jan 1447.20 1.2 0.00 31.85 34 -8 282
14 Jan 1447.75 1.2 0.05 31.23 49 -4 289
13 Jan 1439.20 1.15 -0.95 31.16 145 -40 304
10 Jan 1468.80 2.1 -0.50 26.75 197 -20 341
9 Jan 1488.20 2.6 -1.25 24.98 275 51 361
8 Jan 1494.90 3.85 -0.60 25.71 526 0 312
7 Jan 1497.45 4.45 0.25 25.85 249 4 311
6 Jan 1491.40 4.2 -0.50 26.08 404 28 308
3 Jan 1511.25 4.7 -2.70 22.38 624 -37 282
2 Jan 1537.90 7.4 0.15 20.83 292 -15 320
1 Jan 1529.10 7.25 -0.20 21.78 344 34 337
31 Dec 1529.00 7.45 0.65 20.88 353 21 301
30 Dec 1521.40 6.8 2.05 21.53 640 102 280
27 Dec 1506.60 4.75 0.00 19.84 592 86 179
26 Dec 1490.55 4.75 -0.05 21.63 71 19 92
24 Dec 1475.75 4.8 -1.85 22.63 24 -1 71
23 Dec 1476.05 6.65 -2.30 25.05 81 53 71
20 Dec 1472.05 8.95 -1.05 25.37 20 16 18
19 Dec 1506.55 10 10.00 22.31 2 1 1
28 Nov 1492.75 0 0.00 4.88 0 0 0
27 Nov 1491.15 0 0.00 4.82 0 0 0
26 Nov 1492.70 0 0.00 4.60 0 0 0
25 Nov 1503.30 0 0.00 4.40 0 0 0
22 Nov 1486.50 0 0.00 4.59 0 0 0
21 Nov 1465.50 0 0.00 5.46 0 0 0
20 Nov 1471.55 0 0.00 5.03 0 0 0
19 Nov 1471.55 0 0.00 5.03 0 0 0
18 Nov 1465.25 0 0.00 5.29 0 0 0
14 Nov 1499.75 0 0.00 4.03 0 0 0
13 Nov 1505.60 0 0.00 3.72 0 0 0
12 Nov 1525.15 0 0.00 2.79 0 0 0
11 Nov 1552.80 0 0.00 1.85 0 0 0
8 Nov 1592.60 0 0.00 0.33 0 0 0
7 Nov 1576.15 0 0.00 1.22 0 0 0
6 Nov 1594.05 0 0.00 0.34 0 0 0
5 Nov 1601.20 0 0.00 0.09 0 0 0
4 Nov 1584.60 0 0.69 0 0 0


For Cipla Ltd - strike price 1640 expiring on 30JAN2025

Delta for 1640 CE is 0.01

Historical price for 1640 CE is as follows

On 24 Jan CIPLA was trading at 1411.40. The strike last trading price was 0.45, which was -0.25 lower than the previous day. The implied volatity was 51.09, the open interest changed by -19 which decreased total open position to 208


On 23 Jan CIPLA was trading at 1451.15. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was 42.53, the open interest changed by -3 which decreased total open position to 229


On 22 Jan CIPLA was trading at 1439.40. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 42.49, the open interest changed by 7 which increased total open position to 232


On 21 Jan CIPLA was trading at 1428.00. The strike last trading price was 0.8, which was -0.20 lower than the previous day. The implied volatity was 42.64, the open interest changed by 3 which increased total open position to 226


On 20 Jan CIPLA was trading at 1445.45. The strike last trading price was 1, which was -0.10 lower than the previous day. The implied volatity was 38.18, the open interest changed by -17 which decreased total open position to 224


On 17 Jan CIPLA was trading at 1442.30. The strike last trading price was 1.1, which was -0.05 lower than the previous day. The implied volatity was 34.72, the open interest changed by -21 which decreased total open position to 242


On 16 Jan CIPLA was trading at 1443.50. The strike last trading price was 1.15, which was -0.05 lower than the previous day. The implied volatity was 33.57, the open interest changed by -16 which decreased total open position to 262


On 15 Jan CIPLA was trading at 1447.20. The strike last trading price was 1.2, which was 0.00 lower than the previous day. The implied volatity was 31.85, the open interest changed by -8 which decreased total open position to 282


On 14 Jan CIPLA was trading at 1447.75. The strike last trading price was 1.2, which was 0.05 higher than the previous day. The implied volatity was 31.23, the open interest changed by -4 which decreased total open position to 289


On 13 Jan CIPLA was trading at 1439.20. The strike last trading price was 1.15, which was -0.95 lower than the previous day. The implied volatity was 31.16, the open interest changed by -40 which decreased total open position to 304


On 10 Jan CIPLA was trading at 1468.80. The strike last trading price was 2.1, which was -0.50 lower than the previous day. The implied volatity was 26.75, the open interest changed by -20 which decreased total open position to 341


On 9 Jan CIPLA was trading at 1488.20. The strike last trading price was 2.6, which was -1.25 lower than the previous day. The implied volatity was 24.98, the open interest changed by 51 which increased total open position to 361


On 8 Jan CIPLA was trading at 1494.90. The strike last trading price was 3.85, which was -0.60 lower than the previous day. The implied volatity was 25.71, the open interest changed by 0 which decreased total open position to 312


On 7 Jan CIPLA was trading at 1497.45. The strike last trading price was 4.45, which was 0.25 higher than the previous day. The implied volatity was 25.85, the open interest changed by 4 which increased total open position to 311


On 6 Jan CIPLA was trading at 1491.40. The strike last trading price was 4.2, which was -0.50 lower than the previous day. The implied volatity was 26.08, the open interest changed by 28 which increased total open position to 308


On 3 Jan CIPLA was trading at 1511.25. The strike last trading price was 4.7, which was -2.70 lower than the previous day. The implied volatity was 22.38, the open interest changed by -37 which decreased total open position to 282


On 2 Jan CIPLA was trading at 1537.90. The strike last trading price was 7.4, which was 0.15 higher than the previous day. The implied volatity was 20.83, the open interest changed by -15 which decreased total open position to 320


On 1 Jan CIPLA was trading at 1529.10. The strike last trading price was 7.25, which was -0.20 lower than the previous day. The implied volatity was 21.78, the open interest changed by 34 which increased total open position to 337


On 31 Dec CIPLA was trading at 1529.00. The strike last trading price was 7.45, which was 0.65 higher than the previous day. The implied volatity was 20.88, the open interest changed by 21 which increased total open position to 301


On 30 Dec CIPLA was trading at 1521.40. The strike last trading price was 6.8, which was 2.05 higher than the previous day. The implied volatity was 21.53, the open interest changed by 102 which increased total open position to 280


On 27 Dec CIPLA was trading at 1506.60. The strike last trading price was 4.75, which was 0.00 lower than the previous day. The implied volatity was 19.84, the open interest changed by 86 which increased total open position to 179


On 26 Dec CIPLA was trading at 1490.55. The strike last trading price was 4.75, which was -0.05 lower than the previous day. The implied volatity was 21.63, the open interest changed by 19 which increased total open position to 92


On 24 Dec CIPLA was trading at 1475.75. The strike last trading price was 4.8, which was -1.85 lower than the previous day. The implied volatity was 22.63, the open interest changed by -1 which decreased total open position to 71


On 23 Dec CIPLA was trading at 1476.05. The strike last trading price was 6.65, which was -2.30 lower than the previous day. The implied volatity was 25.05, the open interest changed by 53 which increased total open position to 71


On 20 Dec CIPLA was trading at 1472.05. The strike last trading price was 8.95, which was -1.05 lower than the previous day. The implied volatity was 25.37, the open interest changed by 16 which increased total open position to 18


On 19 Dec CIPLA was trading at 1506.55. The strike last trading price was 10, which was 10.00 higher than the previous day. The implied volatity was 22.31, the open interest changed by 1 which increased total open position to 1


On 28 Nov CIPLA was trading at 1492.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 4.88, the open interest changed by 0 which decreased total open position to 0


On 27 Nov CIPLA was trading at 1491.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 4.82, the open interest changed by 0 which decreased total open position to 0


On 26 Nov CIPLA was trading at 1492.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 4.60, the open interest changed by 0 which decreased total open position to 0


On 25 Nov CIPLA was trading at 1503.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 4.40, the open interest changed by 0 which decreased total open position to 0


On 22 Nov CIPLA was trading at 1486.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 4.59, the open interest changed by 0 which decreased total open position to 0


On 21 Nov CIPLA was trading at 1465.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.46, the open interest changed by 0 which decreased total open position to 0


On 20 Nov CIPLA was trading at 1471.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.03, the open interest changed by 0 which decreased total open position to 0


On 19 Nov CIPLA was trading at 1471.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.03, the open interest changed by 0 which decreased total open position to 0


On 18 Nov CIPLA was trading at 1465.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.29, the open interest changed by 0 which decreased total open position to 0


On 14 Nov CIPLA was trading at 1499.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 4.03, the open interest changed by 0 which decreased total open position to 0


On 13 Nov CIPLA was trading at 1505.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 3.72, the open interest changed by 0 which decreased total open position to 0


On 12 Nov CIPLA was trading at 1525.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 2.79, the open interest changed by 0 which decreased total open position to 0


On 11 Nov CIPLA was trading at 1552.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 1.85, the open interest changed by 0 which decreased total open position to 0


On 8 Nov CIPLA was trading at 1592.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.33, the open interest changed by 0 which decreased total open position to 0


On 7 Nov CIPLA was trading at 1576.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 1.22, the open interest changed by 0 which decreased total open position to 0


On 6 Nov CIPLA was trading at 1594.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.34, the open interest changed by 0 which decreased total open position to 0


On 5 Nov CIPLA was trading at 1601.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.09, the open interest changed by 0 which decreased total open position to 0


On 4 Nov CIPLA was trading at 1584.60. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.69, the open interest changed by 0 which decreased total open position to 0


CIPLA 30JAN2025 1640 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 1411.40 105.1 0 0.00 0 0 0
23 Jan 1451.15 105.1 0.00 0.00 0 0 0
22 Jan 1439.40 105.1 0.00 0.00 0 0 0
21 Jan 1428.00 105.1 0.00 0.00 0 0 0
20 Jan 1445.45 105.1 0.00 0.00 0 0 0
17 Jan 1442.30 105.1 0.00 0.00 0 0 0
16 Jan 1443.50 105.1 0.00 0.00 0 0 0
15 Jan 1447.20 105.1 0.00 0.00 0 0 0
14 Jan 1447.75 105.1 0.00 0.00 0 0 0
13 Jan 1439.20 105.1 0.00 0.00 0 0 0
10 Jan 1468.80 105.1 0.00 0.00 0 0 0
9 Jan 1488.20 105.1 0.00 0.00 0 0 0
8 Jan 1494.90 105.1 0.00 0.00 0 0 0
7 Jan 1497.45 105.1 0.00 0.00 0 0 0
6 Jan 1491.40 105.1 0.00 0.00 0 0 0
3 Jan 1511.25 105.1 0.00 0.00 0 -1 0
2 Jan 1537.90 105.1 7.05 25.40 2 -1 21
1 Jan 1529.10 98.05 -20.80 - 3 0 22
31 Dec 1529.00 118.85 0.00 0.00 0 5 0
30 Dec 1521.40 118.85 -9.85 25.08 6 3 20
27 Dec 1506.60 128.7 -21.30 24.89 20 15 17
26 Dec 1490.55 150 28.40 30.87 2 0 0
24 Dec 1475.75 121.6 0.00 - 0 0 0
23 Dec 1476.05 121.6 0.00 - 0 0 0
20 Dec 1472.05 121.6 0.00 - 0 0 0
19 Dec 1506.55 121.6 121.60 - 0 0 0
28 Nov 1492.75 0 0.00 - 0 0 0
27 Nov 1491.15 0 0.00 - 0 0 0
26 Nov 1492.70 0 0.00 - 0 0 0
25 Nov 1503.30 0 0.00 - 0 0 0
22 Nov 1486.50 0 0.00 - 0 0 0
21 Nov 1465.50 0 0.00 - 0 0 0
20 Nov 1471.55 0 0.00 - 0 0 0
19 Nov 1471.55 0 0.00 - 0 0 0
18 Nov 1465.25 0 0.00 - 0 0 0
14 Nov 1499.75 0 0.00 - 0 0 0
13 Nov 1505.60 0 0.00 - 0 0 0
12 Nov 1525.15 0 0.00 - 0 0 0
11 Nov 1552.80 0 0.00 - 0 0 0
8 Nov 1592.60 0 0.00 - 0 0 0
7 Nov 1576.15 0 0.00 - 0 0 0
6 Nov 1594.05 0 0.00 - 0 0 0
5 Nov 1601.20 0 0.00 - 0 0 0
4 Nov 1584.60 0 - 0 0 0


For Cipla Ltd - strike price 1640 expiring on 30JAN2025

Delta for 1640 PE is 0.00

Historical price for 1640 PE is as follows

On 24 Jan CIPLA was trading at 1411.40. The strike last trading price was 105.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 23 Jan CIPLA was trading at 1451.15. The strike last trading price was 105.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 22 Jan CIPLA was trading at 1439.40. The strike last trading price was 105.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 21 Jan CIPLA was trading at 1428.00. The strike last trading price was 105.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 20 Jan CIPLA was trading at 1445.45. The strike last trading price was 105.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 17 Jan CIPLA was trading at 1442.30. The strike last trading price was 105.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 16 Jan CIPLA was trading at 1443.50. The strike last trading price was 105.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 15 Jan CIPLA was trading at 1447.20. The strike last trading price was 105.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 14 Jan CIPLA was trading at 1447.75. The strike last trading price was 105.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 13 Jan CIPLA was trading at 1439.20. The strike last trading price was 105.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 10 Jan CIPLA was trading at 1468.80. The strike last trading price was 105.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 9 Jan CIPLA was trading at 1488.20. The strike last trading price was 105.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 8 Jan CIPLA was trading at 1494.90. The strike last trading price was 105.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 7 Jan CIPLA was trading at 1497.45. The strike last trading price was 105.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 6 Jan CIPLA was trading at 1491.40. The strike last trading price was 105.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 3 Jan CIPLA was trading at 1511.25. The strike last trading price was 105.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0


On 2 Jan CIPLA was trading at 1537.90. The strike last trading price was 105.1, which was 7.05 higher than the previous day. The implied volatity was 25.40, the open interest changed by -1 which decreased total open position to 21


On 1 Jan CIPLA was trading at 1529.10. The strike last trading price was 98.05, which was -20.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22


On 31 Dec CIPLA was trading at 1529.00. The strike last trading price was 118.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0


On 30 Dec CIPLA was trading at 1521.40. The strike last trading price was 118.85, which was -9.85 lower than the previous day. The implied volatity was 25.08, the open interest changed by 3 which increased total open position to 20


On 27 Dec CIPLA was trading at 1506.60. The strike last trading price was 128.7, which was -21.30 lower than the previous day. The implied volatity was 24.89, the open interest changed by 15 which increased total open position to 17


On 26 Dec CIPLA was trading at 1490.55. The strike last trading price was 150, which was 28.40 higher than the previous day. The implied volatity was 30.87, the open interest changed by 0 which decreased total open position to 0


On 24 Dec CIPLA was trading at 1475.75. The strike last trading price was 121.6, 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 Dec CIPLA was trading at 1476.05. The strike last trading price was 121.6, 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 Dec CIPLA was trading at 1472.05. The strike last trading price was 121.6, 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 Dec CIPLA was trading at 1506.55. The strike last trading price was 121.6, which was 121.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 28 Nov CIPLA was trading at 1492.75. The strike last trading price was 0, 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 27 Nov CIPLA was trading at 1491.15. The strike last trading price was 0, 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 Nov CIPLA was trading at 1492.70. The strike last trading price was 0, 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 25 Nov CIPLA was trading at 1503.30. The strike last trading price was 0, 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 Nov CIPLA was trading at 1486.50. The strike last trading price was 0, 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 Nov CIPLA was trading at 1465.50. The strike last trading price was 0, 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 Nov CIPLA was trading at 1471.55. The strike last trading price was 0, 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 Nov CIPLA was trading at 1471.55. The strike last trading price was 0, 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 18 Nov CIPLA was trading at 1465.25. The strike last trading price was 0, 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 Nov CIPLA was trading at 1499.75. The strike last trading price was 0, 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 Nov CIPLA was trading at 1505.60. The strike last trading price was 0, 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 Nov CIPLA was trading at 1525.15. The strike last trading price was 0, 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 11 Nov CIPLA was trading at 1552.80. The strike last trading price was 0, 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 Nov CIPLA was trading at 1592.60. The strike last trading price was 0, 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 Nov CIPLA was trading at 1576.15. The strike last trading price was 0, 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 Nov CIPLA was trading at 1594.05. The strike last trading price was 0, 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 Nov CIPLA was trading at 1601.20. The strike last trading price was 0, 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 4 Nov CIPLA was trading at 1584.60. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0