CIPLA
Cipla Ltd
Historical option data for CIPLA
16 Sep 2024 04:10 PM IST
| CIPLA 1700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1659.40 | 11.8 | 0.20 | 8,54,100 | 18,850 | 7,49,450 | ||||
| 13 Sept | 1659.70 | 11.6 | 1.40 | 8,97,650 | -23,400 | 7,31,250 | ||||
| 12 Sept | 1657.25 | 10.2 | 0.20 | 10,09,450 | -14,950 | 7,55,950 | ||||
| 11 Sept | 1628.35 | 10 | -0.55 | 7,43,600 | 12,350 | 7,72,850 | ||||
| 10 Sept | 1632.00 | 10.55 | 0.60 | 6,91,600 | -2,600 | 7,62,450 | ||||
| 9 Sept | 1620.15 | 9.95 | -0.30 | 8,35,250 | -46,800 | 7,63,750 | ||||
| 6 Sept | 1611.05 | 10.25 | -3.20 | 6,16,850 | 91,000 | 8,09,900 | ||||
| 5 Sept | 1627.75 | 13.45 | -5.85 | 8,27,450 | 1,83,950 | 7,18,250 | ||||
| 4 Sept | 1651.90 | 19.3 | -0.70 | 5,42,750 | 7,800 | 5,32,350 | ||||
| 3 Sept | 1653.20 | 20 | -0.55 | 7,01,350 | -8,450 | 5,23,250 | ||||
| 2 Sept | 1646.65 | 20.55 | -5.30 | 16,33,450 | 35,750 | 5,25,200 | ||||
| 30 Aug | 1654.90 | 25.85 | 8.60 | 28,52,850 | -53,950 | 4,81,650 | ||||
| 29 Aug | 1618.55 | 17.25 | -1.75 | 19,32,450 | 1,94,350 | 5,35,600 | ||||
| 28 Aug | 1618.20 | 19 | 6.40 | 10,07,500 | 1,06,600 | 3,41,250 | ||||
| 27 Aug | 1598.05 | 12.6 | 2.30 | 7,35,800 | 1,45,600 | 2,32,700 | ||||
| 26 Aug | 1593.95 | 10.3 | 0.95 | 42,250 | 13,000 | 86,450 | ||||
| 23 Aug | 1574.55 | 9.35 | -2.00 | 31,200 | 11,700 | 72,800 | ||||
| 22 Aug | 1585.80 | 11.35 | -1.15 | 22,750 | 8,450 | 61,100 | ||||
| 21 Aug | 1594.60 | 12.5 | 3.65 | 46,800 | 27,950 | 52,650 | ||||
| 20 Aug | 1562.85 | 8.85 | -2.60 | 17,550 | 3,900 | 24,050 | ||||
| 19 Aug | 1575.50 | 11.45 | -1.30 | 5,850 | -650 | 19,500 | ||||
|
|
||||||||||
| 16 Aug | 1576.10 | 12.75 | 0.85 | 11,050 | 1,300 | 23,400 | ||||
| 14 Aug | 1563.80 | 11.9 | -3.60 | 12,350 | 3,250 | 22,100 | ||||
| 13 Aug | 1583.45 | 15.5 | 0.50 | 18,850 | 9,100 | 18,200 | ||||
| 12 Aug | 1586.25 | 15 | -10.45 | 9,750 | 7,800 | 9,100 | ||||
| 8 Aug | 1569.95 | 25.45 | 7.75 | 1,300 | 650 | 650 | ||||
| 7 Aug | 1553.55 | 17.7 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1515.05 | 17.7 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1553.95 | 17.7 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1575.00 | 17.7 | 0 | 0 | 0 | |||||
For Cipla Ltd - strike price 1700 expiring on 26SEP2024
Delta for 1700 CE is -
Historical price for 1700 CE is as follows
On 16 Sept CIPLA was trading at 1659.40. The strike last trading price was 11.8, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 18850 which increased total open position to 749450
On 13 Sept CIPLA was trading at 1659.70. The strike last trading price was 11.6, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by -23400 which decreased total open position to 731250
On 12 Sept CIPLA was trading at 1657.25. The strike last trading price was 10.2, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -14950 which decreased total open position to 755950
On 11 Sept CIPLA was trading at 1628.35. The strike last trading price was 10, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 12350 which increased total open position to 772850
On 10 Sept CIPLA was trading at 1632.00. The strike last trading price was 10.55, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 762450
On 9 Sept CIPLA was trading at 1620.15. The strike last trading price was 9.95, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -46800 which decreased total open position to 763750
On 6 Sept CIPLA was trading at 1611.05. The strike last trading price was 10.25, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 91000 which increased total open position to 809900
On 5 Sept CIPLA was trading at 1627.75. The strike last trading price was 13.45, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 183950 which increased total open position to 718250
On 4 Sept CIPLA was trading at 1651.90. The strike last trading price was 19.3, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 532350
On 3 Sept CIPLA was trading at 1653.20. The strike last trading price was 20, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -8450 which decreased total open position to 523250
On 2 Sept CIPLA was trading at 1646.65. The strike last trading price was 20.55, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 35750 which increased total open position to 525200
On 30 Aug CIPLA was trading at 1654.90. The strike last trading price was 25.85, which was 8.60 higher than the previous day. The implied volatity was -, the open interest changed by -53950 which decreased total open position to 481650
On 29 Aug CIPLA was trading at 1618.55. The strike last trading price was 17.25, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 194350 which increased total open position to 535600
On 28 Aug CIPLA was trading at 1618.20. The strike last trading price was 19, which was 6.40 higher than the previous day. The implied volatity was -, the open interest changed by 106600 which increased total open position to 341250
On 27 Aug CIPLA was trading at 1598.05. The strike last trading price was 12.6, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 145600 which increased total open position to 232700
On 26 Aug CIPLA was trading at 1593.95. The strike last trading price was 10.3, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 86450
On 23 Aug CIPLA was trading at 1574.55. The strike last trading price was 9.35, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 72800
On 22 Aug CIPLA was trading at 1585.80. The strike last trading price was 11.35, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 8450 which increased total open position to 61100
On 21 Aug CIPLA was trading at 1594.60. The strike last trading price was 12.5, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 27950 which increased total open position to 52650
On 20 Aug CIPLA was trading at 1562.85. The strike last trading price was 8.85, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 24050
On 19 Aug CIPLA was trading at 1575.50. The strike last trading price was 11.45, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -650 which decreased total open position to 19500
On 16 Aug CIPLA was trading at 1576.10. The strike last trading price was 12.75, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 23400
On 14 Aug CIPLA was trading at 1563.80. The strike last trading price was 11.9, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 3250 which increased total open position to 22100
On 13 Aug CIPLA was trading at 1583.45. The strike last trading price was 15.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 18200
On 12 Aug CIPLA was trading at 1586.25. The strike last trading price was 15, which was -10.45 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 9100
On 8 Aug CIPLA was trading at 1569.95. The strike last trading price was 25.45, which was 7.75 higher than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 650
On 7 Aug CIPLA was trading at 1553.55. The strike last trading price was 17.7, 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 17.7, 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 17.7, 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 17.7, 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 1700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1659.40 | 42.45 | -7.70 | 11,700 | -4,550 | 26,650 |
| 13 Sept | 1659.70 | 50.15 | -2.35 | 35,750 | 8,450 | 31,200 |
| 12 Sept | 1657.25 | 52.5 | -7.50 | 16,900 | -3,250 | 22,750 |
| 11 Sept | 1628.35 | 60 | -10.00 | 9,100 | 1,300 | 25,350 |
| 10 Sept | 1632.00 | 70 | -14.55 | 8,450 | -5,850 | 24,700 |
| 9 Sept | 1620.15 | 84.55 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1611.05 | 84.55 | 5.35 | 3,900 | 0 | 30,550 |
| 5 Sept | 1627.75 | 79.2 | 18.75 | 22,750 | 4,550 | 29,250 |
| 4 Sept | 1651.90 | 60.45 | 0.00 | 0 | 2,600 | 0 |
| 3 Sept | 1653.20 | 60.45 | -4.30 | 17,550 | 3,250 | 25,350 |
| 2 Sept | 1646.65 | 64.75 | 6.15 | 70,850 | 4,550 | 22,100 |
| 30 Aug | 1654.90 | 58.6 | -37.25 | 60,450 | 7,800 | 18,850 |
| 29 Aug | 1618.55 | 95.85 | 8.30 | 4,550 | 3,250 | 10,400 |
| 28 Aug | 1618.20 | 87.55 | -108.85 | 11,050 | 6,500 | 6,500 |
| 27 Aug | 1598.05 | 196.4 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1593.95 | 196.4 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1574.55 | 196.4 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1585.80 | 196.4 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1594.60 | 196.4 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1562.85 | 196.4 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1575.50 | 196.4 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1576.10 | 196.4 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1563.80 | 196.4 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1583.45 | 196.4 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1586.25 | 196.4 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1569.95 | 196.4 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1553.55 | 196.4 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1515.05 | 196.4 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1553.95 | 196.4 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1575.00 | 196.4 | 0 | 0 | 0 | |
For Cipla Ltd - strike price 1700 expiring on 26SEP2024
Delta for 1700 PE is -
Historical price for 1700 PE is as follows
On 16 Sept CIPLA was trading at 1659.40. The strike last trading price was 42.45, which was -7.70 lower than the previous day. The implied volatity was -, the open interest changed by -4550 which decreased total open position to 26650
On 13 Sept CIPLA was trading at 1659.70. The strike last trading price was 50.15, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 8450 which increased total open position to 31200
On 12 Sept CIPLA was trading at 1657.25. The strike last trading price was 52.5, which was -7.50 lower than the previous day. The implied volatity was -, the open interest changed by -3250 which decreased total open position to 22750
On 11 Sept CIPLA was trading at 1628.35. The strike last trading price was 60, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 25350
On 10 Sept CIPLA was trading at 1632.00. The strike last trading price was 70, which was -14.55 lower than the previous day. The implied volatity was -, the open interest changed by -5850 which decreased total open position to 24700
On 9 Sept CIPLA was trading at 1620.15. The strike last trading price was 84.55, 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 6 Sept CIPLA was trading at 1611.05. The strike last trading price was 84.55, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30550
On 5 Sept CIPLA was trading at 1627.75. The strike last trading price was 79.2, which was 18.75 higher than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 29250
On 4 Sept CIPLA was trading at 1651.90. The strike last trading price was 60.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 0
On 3 Sept CIPLA was trading at 1653.20. The strike last trading price was 60.45, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 3250 which increased total open position to 25350
On 2 Sept CIPLA was trading at 1646.65. The strike last trading price was 64.75, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 22100
On 30 Aug CIPLA was trading at 1654.90. The strike last trading price was 58.6, which was -37.25 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 18850
On 29 Aug CIPLA was trading at 1618.55. The strike last trading price was 95.85, which was 8.30 higher than the previous day. The implied volatity was -, the open interest changed by 3250 which increased total open position to 10400
On 28 Aug CIPLA was trading at 1618.20. The strike last trading price was 87.55, which was -108.85 lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 6500
On 27 Aug CIPLA was trading at 1598.05. The strike last trading price was 196.4, 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 196.4, 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 196.4, 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 196.4, 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 196.4, 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 196.4, 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 196.4, 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 196.4, 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 196.4, 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 196.4, 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 196.4, 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 196.4, 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 196.4, 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 196.4, 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 196.4, 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 196.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0