CIPLA
Cipla Ltd
Historical option data for CIPLA
16 Sep 2024 04:10 PM IST
| CIPLA 1680 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1659.40 | 18.25 | 0.75 | 18,93,450 | 42,900 | 8,19,000 | ||||
| 13 Sept | 1659.70 | 17.5 | 1.90 | 25,46,700 | 4,64,750 | 7,87,800 | ||||
| 12 Sept | 1657.25 | 15.6 | 1.80 | 10,76,400 | -53,300 | 3,24,350 | ||||
| 11 Sept | 1628.35 | 13.8 | -0.70 | 6,38,950 | -12,350 | 3,78,950 | ||||
| 10 Sept | 1632.00 | 14.5 | 1.05 | 5,73,300 | 32,500 | 3,93,900 | ||||
| 9 Sept | 1620.15 | 13.45 | 0.20 | 4,57,600 | -9,750 | 3,65,300 | ||||
| 6 Sept | 1611.05 | 13.25 | -4.60 | 3,95,850 | -3,900 | 3,75,050 | ||||
| 5 Sept | 1627.75 | 17.85 | -8.15 | 6,64,300 | 1,13,750 | 3,80,900 | ||||
| 4 Sept | 1651.90 | 26 | -0.15 | 3,84,800 | 5,200 | 2,68,450 | ||||
| 3 Sept | 1653.20 | 26.15 | -0.85 | 5,21,950 | 34,450 | 2,61,300 | ||||
| 2 Sept | 1646.65 | 27 | -6.15 | 11,37,500 | 61,100 | 2,26,850 | ||||
| 30 Aug | 1654.90 | 33.15 | 11.25 | 17,15,350 | -13,000 | 1,63,800 | ||||
| 29 Aug | 1618.55 | 21.9 | -2.10 | 6,31,800 | 84,500 | 1,76,150 | ||||
| 28 Aug | 1618.20 | 24 | 7.90 | 1,69,650 | 52,000 | 91,650 | ||||
| 27 Aug | 1598.05 | 16.1 | -7.05 | 1,15,050 | 39,000 | 39,650 | ||||
| 26 Aug | 1593.95 | 23.15 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1574.55 | 23.15 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1585.80 | 23.15 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1594.60 | 23.15 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1562.85 | 23.15 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1575.50 | 23.15 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1576.10 | 23.15 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1563.80 | 23.15 | 0.00 | 0 | 650 | 0 | ||||
| 13 Aug | 1583.45 | 23.15 | -8.70 | 650 | 0 | 0 | ||||
| 12 Aug | 1586.25 | 31.85 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 8 Aug | 1569.95 | 31.85 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1553.55 | 31.85 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1515.05 | 31.85 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1553.95 | 31.85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1575.00 | 31.85 | 31.85 | 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 1680 expiring on 26SEP2024
Delta for 1680 CE is -
Historical price for 1680 CE is as follows
On 16 Sept CIPLA was trading at 1659.40. The strike last trading price was 18.25, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 42900 which increased total open position to 819000
On 13 Sept CIPLA was trading at 1659.70. The strike last trading price was 17.5, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 464750 which increased total open position to 787800
On 12 Sept CIPLA was trading at 1657.25. The strike last trading price was 15.6, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by -53300 which decreased total open position to 324350
On 11 Sept CIPLA was trading at 1628.35. The strike last trading price was 13.8, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -12350 which decreased total open position to 378950
On 10 Sept CIPLA was trading at 1632.00. The strike last trading price was 14.5, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 32500 which increased total open position to 393900
On 9 Sept CIPLA was trading at 1620.15. The strike last trading price was 13.45, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -9750 which decreased total open position to 365300
On 6 Sept CIPLA was trading at 1611.05. The strike last trading price was 13.25, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 375050
On 5 Sept CIPLA was trading at 1627.75. The strike last trading price was 17.85, which was -8.15 lower than the previous day. The implied volatity was -, the open interest changed by 113750 which increased total open position to 380900
On 4 Sept CIPLA was trading at 1651.90. The strike last trading price was 26, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 268450
On 3 Sept CIPLA was trading at 1653.20. The strike last trading price was 26.15, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 34450 which increased total open position to 261300
On 2 Sept CIPLA was trading at 1646.65. The strike last trading price was 27, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 61100 which increased total open position to 226850
On 30 Aug CIPLA was trading at 1654.90. The strike last trading price was 33.15, which was 11.25 higher than the previous day. The implied volatity was -, the open interest changed by -13000 which decreased total open position to 163800
On 29 Aug CIPLA was trading at 1618.55. The strike last trading price was 21.9, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 84500 which increased total open position to 176150
On 28 Aug CIPLA was trading at 1618.20. The strike last trading price was 24, which was 7.90 higher than the previous day. The implied volatity was -, the open interest changed by 52000 which increased total open position to 91650
On 27 Aug CIPLA was trading at 1598.05. The strike last trading price was 16.1, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 39650
On 26 Aug CIPLA was trading at 1593.95. The strike last trading price was 23.15, 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 23.15, 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 23.15, 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 23.15, 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 23.15, 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 23.15, 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 23.15, 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 23.15, 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 13 Aug CIPLA was trading at 1583.45. The strike last trading price was 23.15, which was -8.70 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 31.85, 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 31.85, 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 31.85, 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 31.85, 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 31.85, 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 31.85, which was 31.85 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 1680 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1659.40 | 31 | -4.50 | 2,06,050 | -4,550 | 1,43,000 |
| 13 Sept | 1659.70 | 35.5 | -3.85 | 6,68,850 | 61,100 | 1,48,200 |
| 12 Sept | 1657.25 | 39.35 | -18.50 | 95,550 | -13,000 | 88,400 |
| 11 Sept | 1628.35 | 57.85 | -1.30 | 69,550 | -11,050 | 1,02,050 |
| 10 Sept | 1632.00 | 59.15 | -8.85 | 24,050 | 5,200 | 1,13,100 |
| 9 Sept | 1620.15 | 68 | -6.70 | 5,850 | 1,300 | 1,07,250 |
| 6 Sept | 1611.05 | 74.7 | 13.10 | 18,200 | -1,300 | 1,04,650 |
| 5 Sept | 1627.75 | 61.6 | 14.40 | 1,37,150 | -7,800 | 1,05,300 |
| 4 Sept | 1651.90 | 47.2 | -0.50 | 68,900 | -5,850 | 1,11,800 |
| 3 Sept | 1653.20 | 47.7 | -3.75 | 61,100 | 11,050 | 1,17,650 |
| 2 Sept | 1646.65 | 51.45 | 4.65 | 2,89,250 | 64,350 | 1,06,600 |
| 30 Aug | 1654.90 | 46.8 | -17.95 | 81,250 | 40,950 | 41,600 |
| 29 Aug | 1618.55 | 64.75 | -135.85 | 650 | 0 | 0 |
| 28 Aug | 1618.20 | 200.6 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1598.05 | 200.6 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1593.95 | 200.6 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1574.55 | 200.6 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1585.80 | 200.6 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1594.60 | 200.6 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1562.85 | 200.6 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1575.50 | 200.6 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1576.10 | 200.6 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1563.80 | 200.6 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1583.45 | 200.6 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1586.25 | 200.6 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1569.95 | 200.6 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1553.55 | 200.6 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1515.05 | 200.6 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1553.95 | 200.6 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1575.00 | 200.6 | 200.60 | 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 1680 expiring on 26SEP2024
Delta for 1680 PE is -
Historical price for 1680 PE is as follows
On 16 Sept CIPLA was trading at 1659.40. The strike last trading price was 31, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by -4550 which decreased total open position to 143000
On 13 Sept CIPLA was trading at 1659.70. The strike last trading price was 35.5, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 61100 which increased total open position to 148200
On 12 Sept CIPLA was trading at 1657.25. The strike last trading price was 39.35, which was -18.50 lower than the previous day. The implied volatity was -, the open interest changed by -13000 which decreased total open position to 88400
On 11 Sept CIPLA was trading at 1628.35. The strike last trading price was 57.85, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -11050 which decreased total open position to 102050
On 10 Sept CIPLA was trading at 1632.00. The strike last trading price was 59.15, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 113100
On 9 Sept CIPLA was trading at 1620.15. The strike last trading price was 68, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 107250
On 6 Sept CIPLA was trading at 1611.05. The strike last trading price was 74.7, which was 13.10 higher than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 104650
On 5 Sept CIPLA was trading at 1627.75. The strike last trading price was 61.6, which was 14.40 higher than the previous day. The implied volatity was -, the open interest changed by -7800 which decreased total open position to 105300
On 4 Sept CIPLA was trading at 1651.90. The strike last trading price was 47.2, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -5850 which decreased total open position to 111800
On 3 Sept CIPLA was trading at 1653.20. The strike last trading price was 47.7, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 11050 which increased total open position to 117650
On 2 Sept CIPLA was trading at 1646.65. The strike last trading price was 51.45, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 64350 which increased total open position to 106600
On 30 Aug CIPLA was trading at 1654.90. The strike last trading price was 46.8, which was -17.95 lower than the previous day. The implied volatity was -, the open interest changed by 40950 which increased total open position to 41600
On 29 Aug CIPLA was trading at 1618.55. The strike last trading price was 64.75, which was -135.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug CIPLA was trading at 1618.20. The strike last trading price was 200.6, 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 27 Aug CIPLA was trading at 1598.05. The strike last trading price was 200.6, 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 26 Aug CIPLA was trading at 1593.95. The strike last trading price was 200.6, 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 Aug CIPLA was trading at 1574.55. The strike last trading price was 200.6, 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 22 Aug CIPLA was trading at 1585.80. The strike last trading price was 200.6, 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 21 Aug CIPLA was trading at 1594.60. The strike last trading price was 200.6, 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 Aug CIPLA was trading at 1562.85. The strike last trading price was 200.6, 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 Aug CIPLA was trading at 1575.50. The strike last trading price was 200.6, 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 16 Aug CIPLA was trading at 1576.10. The strike last trading price was 200.6, 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 14 Aug CIPLA was trading at 1563.80. The strike last trading price was 200.6, 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 13 Aug CIPLA was trading at 1583.45. The strike last trading price was 200.6, 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 12 Aug CIPLA was trading at 1586.25. The strike last trading price was 200.6, 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 8 Aug CIPLA was trading at 1569.95. The strike last trading price was 200.6, 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 7 Aug CIPLA was trading at 1553.55. The strike last trading price was 200.6, 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 5 Aug CIPLA was trading at 1515.05. The strike last trading price was 200.6, 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 29 Jul CIPLA was trading at 1553.95. The strike last trading price was 200.6, 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 26 Jul CIPLA was trading at 1575.00. The strike last trading price was 200.6, which was 200.60 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