CIPLA
Cipla Ltd
Historical option data for CIPLA
14 Nov 2024 04:10 PM IST
| CIPLA 28NOV2024 1660 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.23
Theta: -0.24
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 1499.75 | 1.1 | -0.55 | 26.96 | 217 | -37.5 | 313 | |||
| 13 Nov | 1505.60 | 1.65 | -0.25 | 27.31 | 214.5 | -31 | 350 | |||
| 12 Nov | 1525.15 | 1.9 | -3.10 | 24.25 | 486 | 35 | 394.5 | |||
| 11 Nov | 1552.80 | 5 | -4.35 | 25.05 | 1,363 | -70 | 364 | |||
| 8 Nov | 1592.60 | 9.35 | 1.40 | 20.15 | 984.5 | -83.5 | 435 | |||
| 7 Nov | 1576.15 | 7.95 | -4.35 | 19.79 | 716.5 | 113 | 521.5 | |||
| 6 Nov | 1594.05 | 12.3 | -4.60 | 20.38 | 781 | 12 | 408.5 | |||
| 5 Nov | 1601.20 | 16.9 | 2.10 | 21.45 | 994.5 | 41 | 395 | |||
| 4 Nov | 1584.60 | 14.8 | 2.60 | 23.60 | 954.5 | 161.5 | 361 | |||
| 1 Nov | 1559.55 | 12.2 | -1.15 | 24.45 | 100 | 13 | 199 | |||
| 31 Oct | 1551.75 | 13.35 | 10.00 | - | 1,655 | 154 | 187 | |||
| 30 Oct | 1418.25 | 3.35 | -3.40 | - | 26 | 10 | 32 | |||
| 29 Oct | 1477.55 | 6.75 | -1.60 | - | 75 | -2 | 21 | |||
|
|
||||||||||
| 28 Oct | 1503.15 | 8.35 | 0.00 | - | 1 | 1 | 23 | |||
| 25 Oct | 1488.90 | 8.35 | -0.55 | - | 8 | 1 | 22 | |||
| 24 Oct | 1492.30 | 8.9 | -0.60 | - | 21 | 11 | 19 | |||
| 23 Oct | 1485.60 | 9.5 | -5.65 | - | 5 | 3 | 9 | |||
| 22 Oct | 1510.35 | 15.15 | 0.85 | - | 1 | 0 | 6 | |||
| 21 Oct | 1523.75 | 14.3 | -7.45 | - | 4 | 1 | 6 | |||
| 18 Oct | 1551.70 | 21.75 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1558.70 | 21.75 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1562.20 | 21.75 | -4.15 | - | 3 | 1 | 6 | |||
| 15 Oct | 1571.75 | 25.9 | -7.15 | - | 1 | 0 | 4 | |||
| 14 Oct | 1598.45 | 33.05 | -27.95 | - | 3 | 1 | 4 | |||
| 11 Oct | 1595.75 | 61 | 0.00 | - | 0 | 1 | 0 | |||
| 10 Oct | 1618.90 | 61 | -19.20 | - | 2 | 0 | 2 | |||
| 9 Oct | 1680.50 | 80.2 | 6.60 | - | 2 | 0 | 2 | |||
| 8 Oct | 1640.70 | 73.6 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1624.65 | 73.6 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1623.30 | 73.6 | 0.00 | - | 0 | -1 | 0 | |||
| 3 Oct | 1656.55 | 73.6 | -0.15 | - | 1 | 0 | 3 | |||
| 1 Oct | 1664.85 | 73.75 | -6.25 | - | 1 | 0 | 2 | |||
| 30 Sept | 1654.10 | 80 | - | 0 | 2 | 0 | ||||
For Cipla Ltd - strike price 1660 expiring on 28NOV2024
Delta for 1660 CE is 0.04
Historical price for 1660 CE is as follows
On 14 Nov CIPLA was trading at 1499.75. The strike last trading price was 1.1, which was -0.55 lower than the previous day. The implied volatity was 26.96, the open interest changed by -75 which decreased total open position to 626
On 13 Nov CIPLA was trading at 1505.60. The strike last trading price was 1.65, which was -0.25 lower than the previous day. The implied volatity was 27.31, the open interest changed by -62 which decreased total open position to 700
On 12 Nov CIPLA was trading at 1525.15. The strike last trading price was 1.9, which was -3.10 lower than the previous day. The implied volatity was 24.25, the open interest changed by 70 which increased total open position to 789
On 11 Nov CIPLA was trading at 1552.80. The strike last trading price was 5, which was -4.35 lower than the previous day. The implied volatity was 25.05, the open interest changed by -140 which decreased total open position to 728
On 8 Nov CIPLA was trading at 1592.60. The strike last trading price was 9.35, which was 1.40 higher than the previous day. The implied volatity was 20.15, the open interest changed by -167 which decreased total open position to 870
On 7 Nov CIPLA was trading at 1576.15. The strike last trading price was 7.95, which was -4.35 lower than the previous day. The implied volatity was 19.79, the open interest changed by 226 which increased total open position to 1043
On 6 Nov CIPLA was trading at 1594.05. The strike last trading price was 12.3, which was -4.60 lower than the previous day. The implied volatity was 20.38, the open interest changed by 24 which increased total open position to 817
On 5 Nov CIPLA was trading at 1601.20. The strike last trading price was 16.9, which was 2.10 higher than the previous day. The implied volatity was 21.45, the open interest changed by 82 which increased total open position to 790
On 4 Nov CIPLA was trading at 1584.60. The strike last trading price was 14.8, which was 2.60 higher than the previous day. The implied volatity was 23.60, the open interest changed by 323 which increased total open position to 722
On 1 Nov CIPLA was trading at 1559.55. The strike last trading price was 12.2, which was -1.15 lower than the previous day. The implied volatity was 24.45, the open interest changed by 26 which increased total open position to 398
On 31 Oct CIPLA was trading at 1551.75. The strike last trading price was 13.35, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct CIPLA was trading at 1418.25. The strike last trading price was 3.35, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct CIPLA was trading at 1477.55. The strike last trading price was 6.75, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct CIPLA was trading at 1503.15. The strike last trading price was 8.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct CIPLA was trading at 1488.90. The strike last trading price was 8.35, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct CIPLA was trading at 1492.30. The strike last trading price was 8.9, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct CIPLA was trading at 1485.60. The strike last trading price was 9.5, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct CIPLA was trading at 1510.35. The strike last trading price was 15.15, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct CIPLA was trading at 1523.75. The strike last trading price was 14.3, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct CIPLA was trading at 1551.70. The strike last trading price was 21.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct CIPLA was trading at 1558.70. The strike last trading price was 21.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct CIPLA was trading at 1562.20. The strike last trading price was 21.75, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct CIPLA was trading at 1571.75. The strike last trading price was 25.9, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct CIPLA was trading at 1598.45. The strike last trading price was 33.05, which was -27.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct CIPLA was trading at 1595.75. The strike last trading price was 61, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct CIPLA was trading at 1618.90. The strike last trading price was 61, which was -19.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct CIPLA was trading at 1680.50. The strike last trading price was 80.2, which was 6.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct CIPLA was trading at 1640.70. The strike last trading price was 73.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct CIPLA was trading at 1624.65. The strike last trading price was 73.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct CIPLA was trading at 1623.30. The strike last trading price was 73.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct CIPLA was trading at 1656.55. The strike last trading price was 73.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct CIPLA was trading at 1664.85. The strike last trading price was 73.75, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept CIPLA was trading at 1654.10. The strike last trading price was 80, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| CIPLA 28NOV2024 1660 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 1499.75 | 107.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 1505.60 | 107.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 1525.15 | 107.2 | 0.55 | - | 0.5 | 0 | 64 |
| 11 Nov | 1552.80 | 106.65 | 16.40 | 23.69 | 25.5 | 10.5 | 63 |
| 8 Nov | 1592.60 | 90.25 | 0.00 | 0.00 | 0 | 0.5 | 0 |
| 7 Nov | 1576.15 | 90.25 | 18.10 | 31.78 | 9 | 0.5 | 52.5 |
| 6 Nov | 1594.05 | 72.15 | 3.45 | 24.78 | 29.5 | 8 | 51 |
| 5 Nov | 1601.20 | 68.7 | -16.75 | 25.99 | 67 | 26 | 43 |
| 4 Nov | 1584.60 | 85.45 | -26.55 | 27.64 | 37.5 | 9 | 14 |
| 1 Nov | 1559.55 | 112 | 0.00 | 0.00 | 0 | 4 | 0 |
| 31 Oct | 1551.75 | 112 | -33.45 | - | 4 | 3 | 4 |
| 30 Oct | 1418.25 | 145.45 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1477.55 | 145.45 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1503.15 | 145.45 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1488.90 | 145.45 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1492.30 | 145.45 | 0.00 | - | 0 | 1 | 0 |
| 23 Oct | 1485.60 | 145.45 | 61.65 | - | 1 | 0 | 0 |
| 22 Oct | 1510.35 | 83.8 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1523.75 | 83.8 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1551.70 | 83.8 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1558.70 | 83.8 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1562.20 | 83.8 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1571.75 | 83.8 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1598.45 | 83.8 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1595.75 | 83.8 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1618.90 | 83.8 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1680.50 | 83.8 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1640.70 | 83.8 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1624.65 | 83.8 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1623.30 | 83.8 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1656.55 | 83.8 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1664.85 | 83.8 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1654.10 | 83.8 | - | 0 | 0 | 0 | |
For Cipla Ltd - strike price 1660 expiring on 28NOV2024
Delta for 1660 PE is 0.00
Historical price for 1660 PE is as follows
On 14 Nov CIPLA was trading at 1499.75. The strike last trading price was 107.2, 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 Nov CIPLA was trading at 1505.60. The strike last trading price was 107.2, 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 12 Nov CIPLA was trading at 1525.15. The strike last trading price was 107.2, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 128
On 11 Nov CIPLA was trading at 1552.80. The strike last trading price was 106.65, which was 16.40 higher than the previous day. The implied volatity was 23.69, the open interest changed by 21 which increased total open position to 126
On 8 Nov CIPLA was trading at 1592.60. The strike last trading price was 90.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 7 Nov CIPLA was trading at 1576.15. The strike last trading price was 90.25, which was 18.10 higher than the previous day. The implied volatity was 31.78, the open interest changed by 1 which increased total open position to 105
On 6 Nov CIPLA was trading at 1594.05. The strike last trading price was 72.15, which was 3.45 higher than the previous day. The implied volatity was 24.78, the open interest changed by 16 which increased total open position to 102
On 5 Nov CIPLA was trading at 1601.20. The strike last trading price was 68.7, which was -16.75 lower than the previous day. The implied volatity was 25.99, the open interest changed by 52 which increased total open position to 86
On 4 Nov CIPLA was trading at 1584.60. The strike last trading price was 85.45, which was -26.55 lower than the previous day. The implied volatity was 27.64, the open interest changed by 18 which increased total open position to 28
On 1 Nov CIPLA was trading at 1559.55. The strike last trading price was 112, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 31 Oct CIPLA was trading at 1551.75. The strike last trading price was 112, which was -33.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct CIPLA was trading at 1418.25. The strike last trading price was 145.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct CIPLA was trading at 1477.55. The strike last trading price was 145.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct CIPLA was trading at 1503.15. The strike last trading price was 145.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct CIPLA was trading at 1488.90. The strike last trading price was 145.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct CIPLA was trading at 1492.30. The strike last trading price was 145.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct CIPLA was trading at 1485.60. The strike last trading price was 145.45, which was 61.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct CIPLA was trading at 1510.35. The strike last trading price was 83.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct CIPLA was trading at 1523.75. The strike last trading price was 83.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct CIPLA was trading at 1551.70. The strike last trading price was 83.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct CIPLA was trading at 1558.70. The strike last trading price was 83.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct CIPLA was trading at 1562.20. The strike last trading price was 83.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct CIPLA was trading at 1571.75. The strike last trading price was 83.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct CIPLA was trading at 1598.45. The strike last trading price was 83.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct CIPLA was trading at 1595.75. The strike last trading price was 83.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct CIPLA was trading at 1618.90. The strike last trading price was 83.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct CIPLA was trading at 1680.50. The strike last trading price was 83.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct CIPLA was trading at 1640.70. The strike last trading price was 83.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct CIPLA was trading at 1624.65. The strike last trading price was 83.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct CIPLA was trading at 1623.30. The strike last trading price was 83.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct CIPLA was trading at 1656.55. The strike last trading price was 83.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct CIPLA was trading at 1664.85. The strike last trading price was 83.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept CIPLA was trading at 1654.10. The strike last trading price was 83.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
