CIPLA
Cipla Ltd
Historical option data for CIPLA
16 Sep 2024 04:10 PM IST
| CIPLA 1720 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1659.40 | 7.3 | -0.30 | 4,72,550 | 2,600 | 2,39,200 | ||||
| 13 Sept | 1659.70 | 7.6 | 0.90 | 3,60,750 | 9,750 | 2,35,950 | ||||
| 12 Sept | 1657.25 | 6.7 | -0.10 | 4,65,400 | -18,200 | 2,33,350 | ||||
| 11 Sept | 1628.35 | 6.8 | -0.95 | 4,49,800 | 5,850 | 2,54,800 | ||||
| 10 Sept | 1632.00 | 7.75 | 0.45 | 3,35,400 | 26,000 | 2,48,950 | ||||
| 9 Sept | 1620.15 | 7.3 | -0.40 | 3,14,600 | -12,350 | 2,23,600 | ||||
| 6 Sept | 1611.05 | 7.7 | -2.25 | 3,07,450 | 16,900 | 2,35,950 | ||||
| 5 Sept | 1627.75 | 9.95 | -4.35 | 3,36,700 | 70,850 | 2,19,050 | ||||
| 4 Sept | 1651.90 | 14.3 | -0.90 | 1,59,250 | 25,350 | 1,47,550 | ||||
| 3 Sept | 1653.20 | 15.2 | -0.65 | 2,19,050 | 24,050 | 1,22,200 | ||||
| 2 Sept | 1646.65 | 15.85 | -4.00 | 3,40,600 | 16,900 | 98,800 | ||||
| 30 Aug | 1654.90 | 19.85 | 7.40 | 4,84,900 | 9,750 | 78,650 | ||||
| 29 Aug | 1618.55 | 12.45 | -2.05 | 2,17,750 | 37,700 | 68,900 | ||||
| 28 Aug | 1618.20 | 14.5 | 4.85 | 67,600 | 17,550 | 31,200 | ||||
| 27 Aug | 1598.05 | 9.65 | 2.05 | 22,100 | 5,850 | 15,600 | ||||
| 26 Aug | 1593.95 | 7.6 | 0.60 | 3,250 | 1,300 | 9,750 | ||||
| 23 Aug | 1574.55 | 7 | -2.20 | 650 | 0 | 7,800 | ||||
| 22 Aug | 1585.80 | 9.2 | 0.20 | 1,300 | 650 | 7,800 | ||||
| 21 Aug | 1594.60 | 9 | 3.10 | 650 | 0 | 6,500 | ||||
| 20 Aug | 1562.85 | 5.9 | -7.10 | 5,200 | -1,300 | 2,600 | ||||
| 13 Aug | 1583.45 | 13 | 0.00 | 1,300 | 0 | 3,900 | ||||
| 12 Aug | 1586.25 | 13 | -4.25 | 650 | 0 | 3,900 | ||||
| 8 Aug | 1569.95 | 17.25 | -0.60 | 650 | 0 | 3,250 | ||||
|
|
||||||||||
| 7 Aug | 1553.55 | 17.85 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1515.05 | 17.85 | 7.95 | 650 | 0 | 2,600 | ||||
| 29 Jul | 1553.95 | 9.9 | -12.10 | 1,300 | 650 | 1,300 | ||||
| 26 Jul | 1575.00 | 22 | 1,300 | 650 | 650 | |||||
For Cipla Ltd - strike price 1720 expiring on 26SEP2024
Delta for 1720 CE is -
Historical price for 1720 CE is as follows
On 16 Sept CIPLA was trading at 1659.40. The strike last trading price was 7.3, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 239200
On 13 Sept CIPLA was trading at 1659.70. The strike last trading price was 7.6, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 235950
On 12 Sept CIPLA was trading at 1657.25. The strike last trading price was 6.7, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -18200 which decreased total open position to 233350
On 11 Sept CIPLA was trading at 1628.35. The strike last trading price was 6.8, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 254800
On 10 Sept CIPLA was trading at 1632.00. The strike last trading price was 7.75, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 248950
On 9 Sept CIPLA was trading at 1620.15. The strike last trading price was 7.3, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -12350 which decreased total open position to 223600
On 6 Sept CIPLA was trading at 1611.05. The strike last trading price was 7.7, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 16900 which increased total open position to 235950
On 5 Sept CIPLA was trading at 1627.75. The strike last trading price was 9.95, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 70850 which increased total open position to 219050
On 4 Sept CIPLA was trading at 1651.90. The strike last trading price was 14.3, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 25350 which increased total open position to 147550
On 3 Sept CIPLA was trading at 1653.20. The strike last trading price was 15.2, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 24050 which increased total open position to 122200
On 2 Sept CIPLA was trading at 1646.65. The strike last trading price was 15.85, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 16900 which increased total open position to 98800
On 30 Aug CIPLA was trading at 1654.90. The strike last trading price was 19.85, which was 7.40 higher than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 78650
On 29 Aug CIPLA was trading at 1618.55. The strike last trading price was 12.45, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 37700 which increased total open position to 68900
On 28 Aug CIPLA was trading at 1618.20. The strike last trading price was 14.5, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 17550 which increased total open position to 31200
On 27 Aug CIPLA was trading at 1598.05. The strike last trading price was 9.65, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 15600
On 26 Aug CIPLA was trading at 1593.95. The strike last trading price was 7.6, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 9750
On 23 Aug CIPLA was trading at 1574.55. The strike last trading price was 7, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7800
On 22 Aug CIPLA was trading at 1585.80. The strike last trading price was 9.2, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 7800
On 21 Aug CIPLA was trading at 1594.60. The strike last trading price was 9, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6500
On 20 Aug CIPLA was trading at 1562.85. The strike last trading price was 5.9, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 2600
On 13 Aug CIPLA was trading at 1583.45. The strike last trading price was 13, 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 3900
On 12 Aug CIPLA was trading at 1586.25. The strike last trading price was 13, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3900
On 8 Aug CIPLA was trading at 1569.95. The strike last trading price was 17.25, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3250
On 7 Aug CIPLA was trading at 1553.55. The strike last trading price was 17.85, 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 17.85, which was 7.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2600
On 29 Jul CIPLA was trading at 1553.95. The strike last trading price was 9.9, which was -12.10 lower than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 1300
On 26 Jul CIPLA was trading at 1575.00. The strike last trading price was 22, which was lower than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 650
| CIPLA 1720 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1659.40 | 64.5 | -1.00 | 650 | 0 | 5,850 |
| 13 Sept | 1659.70 | 65.5 | -1.85 | 7,800 | 3,900 | 6,500 |
| 12 Sept | 1657.25 | 67.35 | -11.55 | 1,300 | 0 | 2,600 |
| 11 Sept | 1628.35 | 78.9 | -13.10 | 1,950 | 650 | 2,600 |
| 10 Sept | 1632.00 | 92 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1620.15 | 92 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1611.05 | 92 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1627.75 | 92 | 14.50 | 1,300 | 650 | 2,600 |
| 4 Sept | 1651.90 | 77.5 | 3.55 | 650 | 0 | 1,300 |
| 3 Sept | 1653.20 | 73.95 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1646.65 | 73.95 | 0.00 | 0 | 650 | 0 |
| 30 Aug | 1654.90 | 73.95 | -35.70 | 650 | 0 | 650 |
| 29 Aug | 1618.55 | 109.65 | -122.75 | 650 | 0 | 0 |
| 28 Aug | 1618.20 | 232.4 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1598.05 | 232.4 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1593.95 | 232.4 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1574.55 | 232.4 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1585.80 | 232.4 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1594.60 | 232.4 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1562.85 | 232.4 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1583.45 | 232.4 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1586.25 | 232.4 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1569.95 | 232.4 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1553.55 | 232.4 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1515.05 | 232.4 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1553.95 | 232.4 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1575.00 | 232.4 | 0 | 0 | 0 | |
For Cipla Ltd - strike price 1720 expiring on 26SEP2024
Delta for 1720 PE is -
Historical price for 1720 PE is as follows
On 16 Sept CIPLA was trading at 1659.40. The strike last trading price was 64.5, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5850
On 13 Sept CIPLA was trading at 1659.70. The strike last trading price was 65.5, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 6500
On 12 Sept CIPLA was trading at 1657.25. The strike last trading price was 67.35, which was -11.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2600
On 11 Sept CIPLA was trading at 1628.35. The strike last trading price was 78.9, which was -13.10 lower than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 2600
On 10 Sept CIPLA was trading at 1632.00. The strike last trading price was 92, 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 9 Sept CIPLA was trading at 1620.15. The strike last trading price was 92, 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 92, 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 Sept CIPLA was trading at 1627.75. The strike last trading price was 92, which was 14.50 higher than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 2600
On 4 Sept CIPLA was trading at 1651.90. The strike last trading price was 77.5, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1300
On 3 Sept CIPLA was trading at 1653.20. The strike last trading price was 73.95, 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 2 Sept CIPLA was trading at 1646.65. The strike last trading price was 73.95, 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 30 Aug CIPLA was trading at 1654.90. The strike last trading price was 73.95, which was -35.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 650
On 29 Aug CIPLA was trading at 1618.55. The strike last trading price was 109.65, which was -122.75 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 232.4, 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 27 Aug CIPLA was trading at 1598.05. The strike last trading price was 232.4, 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 232.4, 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 232.4, 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 232.4, 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 232.4, 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 232.4, 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 232.4, 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 232.4, 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 232.4, 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 232.4, 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 232.4, 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 232.4, 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 232.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0