CIPLA
Cipla Ltd
Historical option data for CIPLA
11 Dec 2024 04:10 PM IST
| CIPLA 26DEC2024 1700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.15
Theta: -0.19
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Dec | 1454.10 | 0.8 | -0.10 | 36.08 | 69 | -36 | 622 | |||
| 10 Dec | 1455.20 | 0.9 | -0.30 | 35.22 | 122 | -27 | 663 | |||
| 9 Dec | 1469.00 | 1.2 | -0.35 | 33.63 | 303 | 36 | 690 | |||
| 6 Dec | 1477.40 | 1.55 | 0.15 | 31.57 | 303 | 11 | 662 | |||
| 5 Dec | 1498.25 | 1.4 | -0.35 | 27.46 | 383 | 44 | 650 | |||
| 4 Dec | 1500.85 | 1.75 | 0.20 | 27.73 | 605 | -46 | 605 | |||
| 3 Dec | 1533.90 | 1.55 | -0.35 | 22.53 | 1,191 | 128 | 655 | |||
| 2 Dec | 1507.70 | 1.9 | -0.55 | 25.25 | 1,016 | 124 | 550 | |||
| 29 Nov | 1533.90 | 2.45 | -0.10 | 22.60 | 1,463 | 223 | 429 | |||
| 28 Nov | 1492.75 | 2.55 | 0.10 | 26.39 | 76 | 43 | 206 | |||
| 27 Nov | 1491.15 | 2.45 | -0.05 | 25.97 | 61 | 6 | 163 | |||
| 26 Nov | 1492.70 | 2.5 | -0.75 | 25.44 | 20 | 14 | 156 | |||
| 25 Nov | 1503.30 | 3.25 | 0.75 | 25.17 | 19 | 5 | 141 | |||
| 22 Nov | 1486.50 | 2.5 | 0.00 | 25.00 | 24 | 5 | 141 | |||
| 21 Nov | 1465.50 | 2.5 | 0.25 | 27.19 | 37 | 18 | 138 | |||
|
|
||||||||||
| 20 Nov | 1471.55 | 2.25 | 0.00 | 25.11 | 411 | -79 | 120 | |||
| 19 Nov | 1471.55 | 2.25 | -0.05 | 25.11 | 411 | -79 | 120 | |||
| 18 Nov | 1465.25 | 2.3 | -0.95 | 25.25 | 21 | -2 | 202 | |||
| 14 Nov | 1499.75 | 3.25 | -1.20 | 21.80 | 38 | 3 | 206 | |||
| 13 Nov | 1505.60 | 4.45 | -1.95 | 22.66 | 15 | -1 | 203 | |||
| 12 Nov | 1525.15 | 6.4 | -4.10 | 22.48 | 31 | 8 | 204 | |||
| 11 Nov | 1552.80 | 10.5 | -5.85 | 22.64 | 224 | 191 | 197 | |||
| 8 Nov | 1592.60 | 16.35 | 3.35 | 20.24 | 1 | 0 | 5 | |||
| 7 Nov | 1576.15 | 13 | 19.10 | 6 | 5 | 5 | ||||
For Cipla Ltd - strike price 1700 expiring on 26DEC2024
Delta for 1700 CE is 0.02
Historical price for 1700 CE is as follows
On 11 Dec CIPLA was trading at 1454.10. The strike last trading price was 0.8, which was -0.10 lower than the previous day. The implied volatity was 36.08, the open interest changed by -36 which decreased total open position to 622
On 10 Dec CIPLA was trading at 1455.20. The strike last trading price was 0.9, which was -0.30 lower than the previous day. The implied volatity was 35.22, the open interest changed by -27 which decreased total open position to 663
On 9 Dec CIPLA was trading at 1469.00. The strike last trading price was 1.2, which was -0.35 lower than the previous day. The implied volatity was 33.63, the open interest changed by 36 which increased total open position to 690
On 6 Dec CIPLA was trading at 1477.40. The strike last trading price was 1.55, which was 0.15 higher than the previous day. The implied volatity was 31.57, the open interest changed by 11 which increased total open position to 662
On 5 Dec CIPLA was trading at 1498.25. The strike last trading price was 1.4, which was -0.35 lower than the previous day. The implied volatity was 27.46, the open interest changed by 44 which increased total open position to 650
On 4 Dec CIPLA was trading at 1500.85. The strike last trading price was 1.75, which was 0.20 higher than the previous day. The implied volatity was 27.73, the open interest changed by -46 which decreased total open position to 605
On 3 Dec CIPLA was trading at 1533.90. The strike last trading price was 1.55, which was -0.35 lower than the previous day. The implied volatity was 22.53, the open interest changed by 128 which increased total open position to 655
On 2 Dec CIPLA was trading at 1507.70. The strike last trading price was 1.9, which was -0.55 lower than the previous day. The implied volatity was 25.25, the open interest changed by 124 which increased total open position to 550
On 29 Nov CIPLA was trading at 1533.90. The strike last trading price was 2.45, which was -0.10 lower than the previous day. The implied volatity was 22.60, the open interest changed by 223 which increased total open position to 429
On 28 Nov CIPLA was trading at 1492.75. The strike last trading price was 2.55, which was 0.10 higher than the previous day. The implied volatity was 26.39, the open interest changed by 43 which increased total open position to 206
On 27 Nov CIPLA was trading at 1491.15. The strike last trading price was 2.45, which was -0.05 lower than the previous day. The implied volatity was 25.97, the open interest changed by 6 which increased total open position to 163
On 26 Nov CIPLA was trading at 1492.70. The strike last trading price was 2.5, which was -0.75 lower than the previous day. The implied volatity was 25.44, the open interest changed by 14 which increased total open position to 156
On 25 Nov CIPLA was trading at 1503.30. The strike last trading price was 3.25, which was 0.75 higher than the previous day. The implied volatity was 25.17, the open interest changed by 5 which increased total open position to 141
On 22 Nov CIPLA was trading at 1486.50. The strike last trading price was 2.5, which was 0.00 lower than the previous day. The implied volatity was 25.00, the open interest changed by 5 which increased total open position to 141
On 21 Nov CIPLA was trading at 1465.50. The strike last trading price was 2.5, which was 0.25 higher than the previous day. The implied volatity was 27.19, the open interest changed by 18 which increased total open position to 138
On 20 Nov CIPLA was trading at 1471.55. The strike last trading price was 2.25, which was 0.00 lower than the previous day. The implied volatity was 25.11, the open interest changed by -79 which decreased total open position to 120
On 19 Nov CIPLA was trading at 1471.55. The strike last trading price was 2.25, which was -0.05 lower than the previous day. The implied volatity was 25.11, the open interest changed by -79 which decreased total open position to 120
On 18 Nov CIPLA was trading at 1465.25. The strike last trading price was 2.3, which was -0.95 lower than the previous day. The implied volatity was 25.25, the open interest changed by -2 which decreased total open position to 202
On 14 Nov CIPLA was trading at 1499.75. The strike last trading price was 3.25, which was -1.20 lower than the previous day. The implied volatity was 21.80, the open interest changed by 3 which increased total open position to 206
On 13 Nov CIPLA was trading at 1505.60. The strike last trading price was 4.45, which was -1.95 lower than the previous day. The implied volatity was 22.66, the open interest changed by -1 which decreased total open position to 203
On 12 Nov CIPLA was trading at 1525.15. The strike last trading price was 6.4, which was -4.10 lower than the previous day. The implied volatity was 22.48, the open interest changed by 8 which increased total open position to 204
On 11 Nov CIPLA was trading at 1552.80. The strike last trading price was 10.5, which was -5.85 lower than the previous day. The implied volatity was 22.64, the open interest changed by 191 which increased total open position to 197
On 8 Nov CIPLA was trading at 1592.60. The strike last trading price was 16.35, which was 3.35 higher than the previous day. The implied volatity was 20.24, the open interest changed by 0 which decreased total open position to 5
On 7 Nov CIPLA was trading at 1576.15. The strike last trading price was 13, which was lower than the previous day. The implied volatity was 19.10, the open interest changed by 5 which increased total open position to 5
| CIPLA 26DEC2024 1700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Dec | 1454.10 | 190 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 1455.20 | 190 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 1469.00 | 190 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 1477.40 | 190 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 1498.25 | 190 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 1500.85 | 190 | 31.35 | 20.23 | 1 | 0 | 15 |
| 3 Dec | 1533.90 | 158.65 | 4.60 | 24.31 | 6 | 1 | 14 |
| 2 Dec | 1507.70 | 154.05 | 0.00 | 0.00 | 0 | 7 | 0 |
| 29 Nov | 1533.90 | 154.05 | -55.80 | - | 9 | 6 | 12 |
| 28 Nov | 1492.75 | 209.85 | 0.00 | 0.00 | 0 | 2 | 0 |
| 27 Nov | 1491.15 | 209.85 | 24.85 | 45.38 | 2 | 0 | 4 |
| 26 Nov | 1492.70 | 185 | 5.00 | - | 2 | 1 | 3 |
| 25 Nov | 1503.30 | 180 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Nov | 1486.50 | 180 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 1465.50 | 180 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 1471.55 | 180 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 1471.55 | 180 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 1465.25 | 180 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 1499.75 | 180 | 0.00 | 0.00 | 0 | 2 | 0 |
| 13 Nov | 1505.60 | 180 | 25.90 | 25.78 | 2 | 0 | 0 |
| 12 Nov | 1525.15 | 154.1 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 1552.80 | 154.1 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 1592.60 | 154.1 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1576.15 | 154.1 | - | 0 | 0 | 0 | |
For Cipla Ltd - strike price 1700 expiring on 26DEC2024
Delta for 1700 PE is 0.00
Historical price for 1700 PE is as follows
On 11 Dec CIPLA was trading at 1454.10. The strike last trading price was 190, 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 Dec CIPLA was trading at 1455.20. The strike last trading price was 190, 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 Dec CIPLA was trading at 1469.00. The strike last trading price was 190, 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 Dec CIPLA was trading at 1477.40. The strike last trading price was 190, 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 5 Dec CIPLA was trading at 1498.25. The strike last trading price was 190, 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 4 Dec CIPLA was trading at 1500.85. The strike last trading price was 190, which was 31.35 higher than the previous day. The implied volatity was 20.23, the open interest changed by 0 which decreased total open position to 15
On 3 Dec CIPLA was trading at 1533.90. The strike last trading price was 158.65, which was 4.60 higher than the previous day. The implied volatity was 24.31, the open interest changed by 1 which increased total open position to 14
On 2 Dec CIPLA was trading at 1507.70. The strike last trading price was 154.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 29 Nov CIPLA was trading at 1533.90. The strike last trading price was 154.05, which was -55.80 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 12
On 28 Nov CIPLA was trading at 1492.75. The strike last trading price was 209.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 27 Nov CIPLA was trading at 1491.15. The strike last trading price was 209.85, which was 24.85 higher than the previous day. The implied volatity was 45.38, the open interest changed by 0 which decreased total open position to 4
On 26 Nov CIPLA was trading at 1492.70. The strike last trading price was 185, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3
On 25 Nov CIPLA was trading at 1503.30. The strike last trading price was 180, 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 Nov CIPLA was trading at 1486.50. The strike last trading price was 180, 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 Nov CIPLA was trading at 1465.50. The strike last trading price was 180, 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 Nov CIPLA was trading at 1471.55. The strike last trading price was 180, 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 19 Nov CIPLA was trading at 1471.55. The strike last trading price was 180, 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 18 Nov CIPLA was trading at 1465.25. The strike last trading price was 180, 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 Nov CIPLA was trading at 1499.75. The strike last trading price was 180, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 13 Nov CIPLA was trading at 1505.60. The strike last trading price was 180, which was 25.90 higher than the previous day. The implied volatity was 25.78, 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 154.1, 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 154.1, 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 154.1, 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 154.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
