CIPLA
Cipla Ltd
Historical option data for CIPLA
16 Sep 2024 04:10 PM IST
| CIPLA 1640 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1659.40 | 39.2 | 2.05 | 4,54,350 | 1,950 | 3,93,250 | ||||
| 13 Sept | 1659.70 | 37.15 | 4.15 | 9,39,250 | -31,850 | 3,90,650 | ||||
| 12 Sept | 1657.25 | 33 | 4.75 | 26,42,250 | -1,02,050 | 4,23,800 | ||||
| 11 Sept | 1628.35 | 28.25 | -0.20 | 20,20,200 | -70,200 | 5,30,400 | ||||
| 10 Sept | 1632.00 | 28.45 | 3.45 | 19,03,850 | -99,450 | 6,21,400 | ||||
| 9 Sept | 1620.15 | 25 | 1.50 | 22,36,650 | 1,58,600 | 7,21,500 | ||||
| 6 Sept | 1611.05 | 23.5 | -8.30 | 10,30,900 | 98,800 | 5,66,800 | ||||
| 5 Sept | 1627.75 | 31.8 | -13.20 | 12,00,550 | 1,22,200 | 4,68,000 | ||||
| 4 Sept | 1651.90 | 45 | 0.35 | 6,95,500 | -14,300 | 3,46,450 | ||||
| 3 Sept | 1653.20 | 44.65 | 0.25 | 5,77,200 | -55,250 | 3,60,100 | ||||
| 2 Sept | 1646.65 | 44.4 | -8.70 | 8,24,850 | -8,450 | 4,14,700 | ||||
| 30 Aug | 1654.90 | 53.1 | 18.10 | 33,24,750 | -1,94,350 | 4,26,400 | ||||
| 29 Aug | 1618.55 | 35 | -4.35 | 38,80,500 | 2,35,300 | 6,20,750 | ||||
| 28 Aug | 1618.20 | 39.35 | 12.30 | 12,56,450 | 1,23,500 | 3,67,250 | ||||
| 27 Aug | 1598.05 | 27.05 | 3.55 | 9,17,800 | 2,24,900 | 2,44,400 | ||||
| 26 Aug | 1593.95 | 23.5 | 1.80 | 25,350 | 14,300 | 19,500 | ||||
| 23 Aug | 1574.55 | 21.7 | -2.25 | 2,600 | 1,300 | 5,200 | ||||
| 22 Aug | 1585.80 | 23.95 | -1.05 | 3,250 | 1,300 | 3,900 | ||||
| 21 Aug | 1594.60 | 25 | 7.00 | 650 | 0 | 1,950 | ||||
| 20 Aug | 1562.85 | 18 | -15.50 | 650 | 0 | 1,300 | ||||
| 19 Aug | 1575.50 | 33.5 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1576.10 | 33.5 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1563.80 | 33.5 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1583.45 | 33.5 | 0.40 | 650 | 0 | 1,300 | ||||
| 12 Aug | 1586.25 | 33.1 | 3.10 | 650 | 0 | 1,300 | ||||
| 9 Aug | 1574.75 | 30 | 5.00 | 650 | 0 | 650 | ||||
| 8 Aug | 1569.95 | 25 | 0.00 | 0 | 650 | 0 | ||||
| 7 Aug | 1553.55 | 25 | -16.05 | 650 | 0 | 0 | ||||
| 5 Aug | 1515.05 | 41.05 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1553.95 | 41.05 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 26 Jul | 1575.00 | 41.05 | 41.05 | 0 | 0 | 0 | ||||
| 8 Jul | 1487.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 1509.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 1480.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 1483.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 1488.65 | 0 | 0 | 0 | 0 | |||||
For Cipla Ltd - strike price 1640 expiring on 26SEP2024
Delta for 1640 CE is -
Historical price for 1640 CE is as follows
On 16 Sept CIPLA was trading at 1659.40. The strike last trading price was 39.2, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 393250
On 13 Sept CIPLA was trading at 1659.70. The strike last trading price was 37.15, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by -31850 which decreased total open position to 390650
On 12 Sept CIPLA was trading at 1657.25. The strike last trading price was 33, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by -102050 which decreased total open position to 423800
On 11 Sept CIPLA was trading at 1628.35. The strike last trading price was 28.25, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -70200 which decreased total open position to 530400
On 10 Sept CIPLA was trading at 1632.00. The strike last trading price was 28.45, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by -99450 which decreased total open position to 621400
On 9 Sept CIPLA was trading at 1620.15. The strike last trading price was 25, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 158600 which increased total open position to 721500
On 6 Sept CIPLA was trading at 1611.05. The strike last trading price was 23.5, which was -8.30 lower than the previous day. The implied volatity was -, the open interest changed by 98800 which increased total open position to 566800
On 5 Sept CIPLA was trading at 1627.75. The strike last trading price was 31.8, which was -13.20 lower than the previous day. The implied volatity was -, the open interest changed by 122200 which increased total open position to 468000
On 4 Sept CIPLA was trading at 1651.90. The strike last trading price was 45, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -14300 which decreased total open position to 346450
On 3 Sept CIPLA was trading at 1653.20. The strike last trading price was 44.65, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -55250 which decreased total open position to 360100
On 2 Sept CIPLA was trading at 1646.65. The strike last trading price was 44.4, which was -8.70 lower than the previous day. The implied volatity was -, the open interest changed by -8450 which decreased total open position to 414700
On 30 Aug CIPLA was trading at 1654.90. The strike last trading price was 53.1, which was 18.10 higher than the previous day. The implied volatity was -, the open interest changed by -194350 which decreased total open position to 426400
On 29 Aug CIPLA was trading at 1618.55. The strike last trading price was 35, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 235300 which increased total open position to 620750
On 28 Aug CIPLA was trading at 1618.20. The strike last trading price was 39.35, which was 12.30 higher than the previous day. The implied volatity was -, the open interest changed by 123500 which increased total open position to 367250
On 27 Aug CIPLA was trading at 1598.05. The strike last trading price was 27.05, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 224900 which increased total open position to 244400
On 26 Aug CIPLA was trading at 1593.95. The strike last trading price was 23.5, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 14300 which increased total open position to 19500
On 23 Aug CIPLA was trading at 1574.55. The strike last trading price was 21.7, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 5200
On 22 Aug CIPLA was trading at 1585.80. The strike last trading price was 23.95, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 3900
On 21 Aug CIPLA was trading at 1594.60. The strike last trading price was 25, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1950
On 20 Aug CIPLA was trading at 1562.85. The strike last trading price was 18, which was -15.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1300
On 19 Aug CIPLA was trading at 1575.50. The strike last trading price was 33.5, 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 33.5, 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 33.5, 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 33.5, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1300
On 12 Aug CIPLA was trading at 1586.25. The strike last trading price was 33.1, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1300
On 9 Aug CIPLA was trading at 1574.75. The strike last trading price was 30, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 650
On 8 Aug CIPLA was trading at 1569.95. The strike last trading price was 25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 0
On 7 Aug CIPLA was trading at 1553.55. The strike last trading price was 25, which was -16.05 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 41.05, 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 41.05, 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 41.05, which was 41.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jul CIPLA was trading at 1487.05. 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 Jul CIPLA was trading at 1509.90. 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 Jul CIPLA was trading at 1480.75. 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 3 Jul CIPLA was trading at 1483.75. 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 2 Jul CIPLA was trading at 1488.65. 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
| CIPLA 1640 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1659.40 | 12.75 | -2.05 | 2,63,250 | -3,250 | 5,03,100 |
| 13 Sept | 1659.70 | 14.8 | -3.40 | 8,16,400 | 12,350 | 5,08,950 |
| 12 Sept | 1657.25 | 18.2 | -9.80 | 12,52,550 | 68,250 | 4,99,200 |
| 11 Sept | 1628.35 | 28 | -1.20 | 8,27,450 | -32,500 | 4,38,100 |
| 10 Sept | 1632.00 | 29.2 | -9.80 | 5,11,550 | 18,850 | 4,93,350 |
| 9 Sept | 1620.15 | 39 | -6.15 | 4,14,700 | 33,150 | 4,74,500 |
| 6 Sept | 1611.05 | 45.15 | 8.65 | 2,66,500 | -38,350 | 4,42,000 |
| 5 Sept | 1627.75 | 36.5 | 10.95 | 11,06,950 | 93,600 | 4,81,000 |
| 4 Sept | 1651.90 | 25.55 | -2.10 | 6,64,950 | 9,750 | 3,86,750 |
| 3 Sept | 1653.20 | 27.65 | -2.35 | 6,20,100 | 1,05,300 | 3,78,300 |
| 2 Sept | 1646.65 | 30 | 3.60 | 9,04,150 | -55,900 | 2,73,000 |
| 30 Aug | 1654.90 | 26.4 | -21.15 | 14,47,550 | 1,52,750 | 3,30,850 |
| 29 Aug | 1618.55 | 47.55 | -0.85 | 4,25,750 | 1,37,800 | 1,78,100 |
| 28 Aug | 1618.20 | 48.4 | -122.10 | 46,150 | 40,300 | 40,300 |
| 27 Aug | 1598.05 | 170.5 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1593.95 | 170.5 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1574.55 | 170.5 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1585.80 | 170.5 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1594.60 | 170.5 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1562.85 | 170.5 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1575.50 | 170.5 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1576.10 | 170.5 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1563.80 | 170.5 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1583.45 | 170.5 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1586.25 | 170.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1574.75 | 170.5 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1569.95 | 170.5 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1553.55 | 170.5 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1515.05 | 170.5 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1553.95 | 170.5 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1575.00 | 170.5 | 170.50 | 0 | 0 | 0 |
| 8 Jul | 1487.05 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 1509.90 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 1480.75 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 1483.75 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 1488.65 | 0 | 0 | 0 | 0 | |
For Cipla Ltd - strike price 1640 expiring on 26SEP2024
Delta for 1640 PE is -
Historical price for 1640 PE is as follows
On 16 Sept CIPLA was trading at 1659.40. The strike last trading price was 12.75, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by -3250 which decreased total open position to 503100
On 13 Sept CIPLA was trading at 1659.70. The strike last trading price was 14.8, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 12350 which increased total open position to 508950
On 12 Sept CIPLA was trading at 1657.25. The strike last trading price was 18.2, which was -9.80 lower than the previous day. The implied volatity was -, the open interest changed by 68250 which increased total open position to 499200
On 11 Sept CIPLA was trading at 1628.35. The strike last trading price was 28, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -32500 which decreased total open position to 438100
On 10 Sept CIPLA was trading at 1632.00. The strike last trading price was 29.2, which was -9.80 lower than the previous day. The implied volatity was -, the open interest changed by 18850 which increased total open position to 493350
On 9 Sept CIPLA was trading at 1620.15. The strike last trading price was 39, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 33150 which increased total open position to 474500
On 6 Sept CIPLA was trading at 1611.05. The strike last trading price was 45.15, which was 8.65 higher than the previous day. The implied volatity was -, the open interest changed by -38350 which decreased total open position to 442000
On 5 Sept CIPLA was trading at 1627.75. The strike last trading price was 36.5, which was 10.95 higher than the previous day. The implied volatity was -, the open interest changed by 93600 which increased total open position to 481000
On 4 Sept CIPLA was trading at 1651.90. The strike last trading price was 25.55, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 386750
On 3 Sept CIPLA was trading at 1653.20. The strike last trading price was 27.65, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 105300 which increased total open position to 378300
On 2 Sept CIPLA was trading at 1646.65. The strike last trading price was 30, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by -55900 which decreased total open position to 273000
On 30 Aug CIPLA was trading at 1654.90. The strike last trading price was 26.4, which was -21.15 lower than the previous day. The implied volatity was -, the open interest changed by 152750 which increased total open position to 330850
On 29 Aug CIPLA was trading at 1618.55. The strike last trading price was 47.55, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 137800 which increased total open position to 178100
On 28 Aug CIPLA was trading at 1618.20. The strike last trading price was 48.4, which was -122.10 lower than the previous day. The implied volatity was -, the open interest changed by 40300 which increased total open position to 40300
On 27 Aug CIPLA was trading at 1598.05. The strike last trading price was 170.5, 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 Aug CIPLA was trading at 1593.95. The strike last trading price was 170.5, 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 23 Aug CIPLA was trading at 1574.55. The strike last trading price was 170.5, 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 22 Aug CIPLA was trading at 1585.80. The strike last trading price was 170.5, 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 21 Aug CIPLA was trading at 1594.60. The strike last trading price was 170.5, 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 20 Aug CIPLA was trading at 1562.85. The strike last trading price was 170.5, 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 170.5, 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 170.5, 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 170.5, 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 170.5, 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 170.5, 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 170.5, 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 170.5, 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 170.5, 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 170.5, 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 170.5, 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 170.5, which was 170.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jul CIPLA was trading at 1487.05. 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 Jul CIPLA was trading at 1509.90. 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 Jul CIPLA was trading at 1480.75. 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 3 Jul CIPLA was trading at 1483.75. 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 2 Jul CIPLA was trading at 1488.65. 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