CIPLA
Cipla Ltd
Historical option data for CIPLA
16 Sep 2024 04:10 PM IST
| CIPLA 1660 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 16 Sept | 1659.40 | 26.9 | 1.25 | 12,65,550 | -37,050 | 7,49,450 | ||||
| 13 Sept | 1659.70 | 25.65 | 3.10 | 29,36,700 | 22,100 | 7,86,500 | ||||
| 12 Sept | 1657.25 | 22.55 | 2.60 | 42,32,800 | 10,400 | 7,70,250 | ||||
| 11 Sept | 1628.35 | 19.95 | -0.50 | 15,67,150 | -72,800 | 7,56,600 | ||||
| 10 Sept | 1632.00 | 20.45 | 2.15 | 9,75,000 | 6,500 | 8,41,750 | ||||
| 9 Sept | 1620.15 | 18.3 | 0.50 | 11,45,300 | 650 | 8,37,200 | ||||
| 6 Sept | 1611.05 | 17.8 | -6.45 | 10,57,550 | 66,950 | 8,55,400 | ||||
| 5 Sept | 1627.75 | 24.25 | -10.25 | 14,73,550 | 2,10,600 | 7,94,300 | ||||
| 4 Sept | 1651.90 | 34.5 | 0.05 | 11,44,000 | -18,850 | 5,70,700 | ||||
| 3 Sept | 1653.20 | 34.45 | -0.20 | 12,31,750 | 85,800 | 5,90,850 | ||||
| 2 Sept | 1646.65 | 34.65 | -7.80 | 20,19,550 | 1,86,550 | 5,06,350 | ||||
| 30 Aug | 1654.90 | 42.45 | 14.75 | 36,27,650 | 81,250 | 3,08,100 | ||||
| 29 Aug | 1618.55 | 27.7 | -1.40 | 13,94,900 | 1,00,100 | 2,30,100 | ||||
| 28 Aug | 1618.20 | 29.1 | 7.80 | 3,85,450 | 74,750 | 1,28,050 | ||||
| 27 Aug | 1598.05 | 21.3 | 2.80 | 2,02,150 | 48,100 | 53,300 | ||||
| 26 Aug | 1593.95 | 18.5 | 3.50 | 5,200 | 2,600 | 5,200 | ||||
| 23 Aug | 1574.55 | 15 | -2.80 | 1,300 | 0 | 1,950 | ||||
| 22 Aug | 1585.80 | 17.8 | -6.20 | 1,950 | 650 | 1,300 | ||||
| 21 Aug | 1594.60 | 24 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1562.85 | 24 | 0.00 | 0 | 650 | 0 | ||||
| 19 Aug | 1575.50 | 24 | -0.95 | 650 | 0 | 0 | ||||
| 16 Aug | 1576.10 | 24.95 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1563.80 | 24.95 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1583.45 | 24.95 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1586.25 | 24.95 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1569.95 | 24.95 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1553.55 | 24.95 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1515.05 | 24.95 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1553.95 | 24.95 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1575.00 | 24.95 | 0 | 0 | 0 | |||||
For Cipla Ltd - strike price 1660 expiring on 26SEP2024
Delta for 1660 CE is -
Historical price for 1660 CE is as follows
On 16 Sept CIPLA was trading at 1659.40. The strike last trading price was 26.9, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -37050 which decreased total open position to 749450
On 13 Sept CIPLA was trading at 1659.70. The strike last trading price was 25.65, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 22100 which increased total open position to 786500
On 12 Sept CIPLA was trading at 1657.25. The strike last trading price was 22.55, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 770250
On 11 Sept CIPLA was trading at 1628.35. The strike last trading price was 19.95, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -72800 which decreased total open position to 756600
On 10 Sept CIPLA was trading at 1632.00. The strike last trading price was 20.45, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 841750
On 9 Sept CIPLA was trading at 1620.15. The strike last trading price was 18.3, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 837200
On 6 Sept CIPLA was trading at 1611.05. The strike last trading price was 17.8, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 66950 which increased total open position to 855400
On 5 Sept CIPLA was trading at 1627.75. The strike last trading price was 24.25, which was -10.25 lower than the previous day. The implied volatity was -, the open interest changed by 210600 which increased total open position to 794300
On 4 Sept CIPLA was trading at 1651.90. The strike last trading price was 34.5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -18850 which decreased total open position to 570700
On 3 Sept CIPLA was trading at 1653.20. The strike last trading price was 34.45, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 85800 which increased total open position to 590850
On 2 Sept CIPLA was trading at 1646.65. The strike last trading price was 34.65, which was -7.80 lower than the previous day. The implied volatity was -, the open interest changed by 186550 which increased total open position to 506350
On 30 Aug CIPLA was trading at 1654.90. The strike last trading price was 42.45, which was 14.75 higher than the previous day. The implied volatity was -, the open interest changed by 81250 which increased total open position to 308100
On 29 Aug CIPLA was trading at 1618.55. The strike last trading price was 27.7, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 100100 which increased total open position to 230100
On 28 Aug CIPLA was trading at 1618.20. The strike last trading price was 29.1, which was 7.80 higher than the previous day. The implied volatity was -, the open interest changed by 74750 which increased total open position to 128050
On 27 Aug CIPLA was trading at 1598.05. The strike last trading price was 21.3, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 48100 which increased total open position to 53300
On 26 Aug CIPLA was trading at 1593.95. The strike last trading price was 18.5, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 5200
On 23 Aug CIPLA was trading at 1574.55. The strike last trading price was 15, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1950
On 22 Aug CIPLA was trading at 1585.80. The strike last trading price was 17.8, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 1300
On 21 Aug CIPLA was trading at 1594.60. The strike last trading price was 24, 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 24, 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 19 Aug CIPLA was trading at 1575.50. The strike last trading price was 24, which was -0.95 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 24.95, 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 24.95, 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 24.95, 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 24.95, 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 24.95, 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 24.95, 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 24.95, 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 24.95, 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 24.95, 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 1660 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1659.40 | 20.1 | -3.60 | 5,30,400 | 24,700 | 4,63,450 |
| 13 Sept | 1659.70 | 23.7 | -3.85 | 8,33,950 | 39,000 | 4,40,050 |
| 12 Sept | 1657.25 | 27.55 | -16.15 | 9,81,500 | 2,19,050 | 3,99,750 |
| 11 Sept | 1628.35 | 43.7 | 2.25 | 1,78,100 | -24,700 | 1,81,350 |
| 10 Sept | 1632.00 | 41.45 | -11.45 | 65,650 | 650 | 2,06,050 |
| 9 Sept | 1620.15 | 52.9 | -6.20 | 1,39,750 | 9,100 | 2,04,100 |
| 6 Sept | 1611.05 | 59.1 | 10.95 | 1,32,600 | -8,450 | 1,95,000 |
| 5 Sept | 1627.75 | 48.15 | 13.15 | 5,80,450 | 0 | 2,03,450 |
| 4 Sept | 1651.90 | 35 | -2.50 | 3,02,900 | 6,500 | 2,03,450 |
| 3 Sept | 1653.20 | 37.5 | -2.65 | 3,80,900 | 33,150 | 1,96,300 |
| 2 Sept | 1646.65 | 40.15 | 4.45 | 7,24,100 | 11,050 | 1,63,150 |
| 30 Aug | 1654.90 | 35.7 | -21.80 | 6,14,900 | 1,48,200 | 1,49,500 |
| 29 Aug | 1618.55 | 57.5 | -106.65 | 1,950 | 1,300 | 1,300 |
| 28 Aug | 1618.20 | 164.15 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1598.05 | 164.15 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1593.95 | 164.15 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1574.55 | 164.15 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1585.80 | 164.15 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1594.60 | 164.15 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1562.85 | 164.15 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1575.50 | 164.15 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1576.10 | 164.15 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1563.80 | 164.15 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1583.45 | 164.15 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1586.25 | 164.15 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1569.95 | 164.15 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1553.55 | 164.15 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1515.05 | 164.15 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1553.95 | 164.15 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1575.00 | 164.15 | 0 | 0 | 0 | |
For Cipla Ltd - strike price 1660 expiring on 26SEP2024
Delta for 1660 PE is -
Historical price for 1660 PE is as follows
On 16 Sept CIPLA was trading at 1659.40. The strike last trading price was 20.1, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 24700 which increased total open position to 463450
On 13 Sept CIPLA was trading at 1659.70. The strike last trading price was 23.7, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 440050
On 12 Sept CIPLA was trading at 1657.25. The strike last trading price was 27.55, which was -16.15 lower than the previous day. The implied volatity was -, the open interest changed by 219050 which increased total open position to 399750
On 11 Sept CIPLA was trading at 1628.35. The strike last trading price was 43.7, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by -24700 which decreased total open position to 181350
On 10 Sept CIPLA was trading at 1632.00. The strike last trading price was 41.45, which was -11.45 lower than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 206050
On 9 Sept CIPLA was trading at 1620.15. The strike last trading price was 52.9, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 204100
On 6 Sept CIPLA was trading at 1611.05. The strike last trading price was 59.1, which was 10.95 higher than the previous day. The implied volatity was -, the open interest changed by -8450 which decreased total open position to 195000
On 5 Sept CIPLA was trading at 1627.75. The strike last trading price was 48.15, which was 13.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 203450
On 4 Sept CIPLA was trading at 1651.90. The strike last trading price was 35, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 203450
On 3 Sept CIPLA was trading at 1653.20. The strike last trading price was 37.5, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 33150 which increased total open position to 196300
On 2 Sept CIPLA was trading at 1646.65. The strike last trading price was 40.15, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 11050 which increased total open position to 163150
On 30 Aug CIPLA was trading at 1654.90. The strike last trading price was 35.7, which was -21.80 lower than the previous day. The implied volatity was -, the open interest changed by 148200 which increased total open position to 149500
On 29 Aug CIPLA was trading at 1618.55. The strike last trading price was 57.5, which was -106.65 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 1300
On 28 Aug CIPLA was trading at 1618.20. The strike last trading price was 164.15, 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 Aug CIPLA was trading at 1598.05. The strike last trading price was 164.15, 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 164.15, 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 164.15, 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 164.15, 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 164.15, 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 164.15, 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 164.15, 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 164.15, 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 164.15, 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 164.15, 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 164.15, 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 164.15, 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 164.15, 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 164.15, 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 164.15, 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 164.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0