CIPLA
Cipla Ltd
Historical option data for CIPLA
14 Nov 2024 04:10 PM IST
| CIPLA 28NOV2024 1720 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.13
Theta: -0.16
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 1499.75 | 0.6 | -0.20 | 31.75 | 18 | -2 | 113 | |||
| 13 Nov | 1505.60 | 0.8 | -0.10 | 31.33 | 75.5 | -10 | 115.5 | |||
| 12 Nov | 1525.15 | 0.9 | -1.00 | 28.34 | 60.5 | -0.5 | 128 | |||
| 11 Nov | 1552.80 | 1.9 | -1.20 | 27.60 | 335 | 1 | 138.5 | |||
| 8 Nov | 1592.60 | 3.1 | 0.25 | 22.13 | 184.5 | 8 | 139 | |||
| 7 Nov | 1576.15 | 2.85 | -1.85 | 22.20 | 248.5 | -8 | 131 | |||
| 6 Nov | 1594.05 | 4.7 | -1.95 | 22.56 | 326.5 | -20.5 | 139.5 | |||
| 5 Nov | 1601.20 | 6.65 | 0.30 | 23.04 | 513.5 | -45 | 161 | |||
| 4 Nov | 1584.60 | 6.35 | -0.20 | 25.39 | 551.5 | 22.5 | 205.5 | |||
| 1 Nov | 1559.55 | 6.55 | -0.20 | 27.34 | 38.5 | 11 | 181 | |||
| 31 Oct | 1551.75 | 6.75 | -2.25 | - | 559 | 168 | 170 | |||
| 30 Oct | 1418.25 | 9 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 29 Oct | 1477.55 | 9 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1485.60 | 9 | -5.95 | - | 1 | 0 | 1 | |||
| 22 Oct | 1510.35 | 14.95 | -47.75 | - | 0 | 0 | 0 | |||
| 16 Oct | 1562.20 | 62.7 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1571.75 | 62.7 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1595.75 | 62.7 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1618.90 | 62.7 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1680.50 | 62.7 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1654.10 | 62.7 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 1643.20 | 62.7 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 1637.55 | 62.7 | 62.70 | - | 0 | 0 | 0 | |||
| 23 Sept | 1658.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 1638.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 1637.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 1651.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 1671.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 1659.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 1659.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 1657.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 1628.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 1632.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 1620.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 1611.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 1627.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 1651.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 1653.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 1646.65 | 0 | - | 0 | 0 | 0 | ||||
For Cipla Ltd - strike price 1720 expiring on 28NOV2024
Delta for 1720 CE is 0.02
Historical price for 1720 CE is as follows
On 14 Nov CIPLA was trading at 1499.75. The strike last trading price was 0.6, which was -0.20 lower than the previous day. The implied volatity was 31.75, the open interest changed by -4 which decreased total open position to 226
On 13 Nov CIPLA was trading at 1505.60. The strike last trading price was 0.8, which was -0.10 lower than the previous day. The implied volatity was 31.33, the open interest changed by -20 which decreased total open position to 231
On 12 Nov CIPLA was trading at 1525.15. The strike last trading price was 0.9, which was -1.00 lower than the previous day. The implied volatity was 28.34, the open interest changed by -1 which decreased total open position to 256
On 11 Nov CIPLA was trading at 1552.80. The strike last trading price was 1.9, which was -1.20 lower than the previous day. The implied volatity was 27.60, the open interest changed by 2 which increased total open position to 277
On 8 Nov CIPLA was trading at 1592.60. The strike last trading price was 3.1, which was 0.25 higher than the previous day. The implied volatity was 22.13, the open interest changed by 16 which increased total open position to 278
On 7 Nov CIPLA was trading at 1576.15. The strike last trading price was 2.85, which was -1.85 lower than the previous day. The implied volatity was 22.20, the open interest changed by -16 which decreased total open position to 262
On 6 Nov CIPLA was trading at 1594.05. The strike last trading price was 4.7, which was -1.95 lower than the previous day. The implied volatity was 22.56, the open interest changed by -41 which decreased total open position to 279
On 5 Nov CIPLA was trading at 1601.20. The strike last trading price was 6.65, which was 0.30 higher than the previous day. The implied volatity was 23.04, the open interest changed by -90 which decreased total open position to 322
On 4 Nov CIPLA was trading at 1584.60. The strike last trading price was 6.35, which was -0.20 lower than the previous day. The implied volatity was 25.39, the open interest changed by 45 which increased total open position to 411
On 1 Nov CIPLA was trading at 1559.55. The strike last trading price was 6.55, which was -0.20 lower than the previous day. The implied volatity was 27.34, the open interest changed by 22 which increased total open position to 362
On 31 Oct CIPLA was trading at 1551.75. The strike last trading price was 6.75, which was -2.25 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 9, 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 9, 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 9, which was -5.95 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 14.95, which was -47.75 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 62.7, 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 62.7, 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 62.7, 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 62.7, 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 62.7, 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 62.7, 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 Sept CIPLA was trading at 1643.20. The strike last trading price was 62.7, 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 Sept CIPLA was trading at 1637.55. The strike last trading price was 62.7, which was 62.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept CIPLA was trading at 1658.15. 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 which decreased total open position to
On 20 Sept CIPLA was trading at 1638.65. 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 which decreased total open position to
On 19 Sept CIPLA was trading at 1637.70. 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 which decreased total open position to
On 18 Sept CIPLA was trading at 1651.60. 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 which decreased total open position to
On 17 Sept CIPLA was trading at 1671.80. 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 which decreased total open position to
On 16 Sept CIPLA was trading at 1659.40. 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 which decreased total open position to
On 13 Sept CIPLA was trading at 1659.70. 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 which decreased total open position to
On 12 Sept CIPLA was trading at 1657.25. 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 which decreased total open position to
On 11 Sept CIPLA was trading at 1628.35. 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 which decreased total open position to
On 10 Sept CIPLA was trading at 1632.00. 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 which decreased total open position to
On 9 Sept CIPLA was trading at 1620.15. 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 which decreased total open position to
On 6 Sept CIPLA was trading at 1611.05. 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 which decreased total open position to
On 5 Sept CIPLA was trading at 1627.75. 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 which decreased total open position to
On 4 Sept CIPLA was trading at 1651.90. 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 which decreased total open position to
On 3 Sept CIPLA was trading at 1653.20. 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 which decreased total open position to
On 2 Sept CIPLA was trading at 1646.65. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| CIPLA 28NOV2024 1720 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 1499.75 | 204 | 84.50 | - | 1.5 | 0 | 1.5 |
| 13 Nov | 1505.60 | 119.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 1525.15 | 119.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 1552.80 | 119.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 1592.60 | 119.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 1576.15 | 119.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 1594.05 | 119.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 1601.20 | 119.5 | -16.85 | 30.64 | 1 | 0 | 1.5 |
| 4 Nov | 1584.60 | 136.35 | 3.15 | 30.75 | 3 | 1 | 1 |
| 1 Nov | 1559.55 | 133.2 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 1551.75 | 133.2 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 1418.25 | 133.2 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1477.55 | 133.2 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1485.60 | 133.2 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1510.35 | 133.2 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1562.20 | 133.2 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1571.75 | 133.2 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1595.75 | 133.2 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1618.90 | 133.2 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1680.50 | 133.2 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1654.10 | 133.2 | 133.20 | - | 0 | 0 | 0 |
| 25 Sept | 1643.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 1637.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Sept | 1658.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 1638.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 1637.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 1651.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 1671.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 1659.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 1659.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 1657.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 1628.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 1632.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 1620.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 1611.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 1627.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 1651.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 1653.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 1646.65 | 0 | - | 0 | 0 | 0 | |
For Cipla Ltd - strike price 1720 expiring on 28NOV2024
Delta for 1720 PE is -
Historical price for 1720 PE is as follows
On 14 Nov CIPLA was trading at 1499.75. The strike last trading price was 204, which was 84.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 13 Nov CIPLA was trading at 1505.60. The strike last trading price was 119.5, 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 119.5, 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 11 Nov CIPLA was trading at 1552.80. The strike last trading price was 119.5, 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 8 Nov CIPLA was trading at 1592.60. The strike last trading price was 119.5, 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 7 Nov CIPLA was trading at 1576.15. The strike last trading price was 119.5, 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 Nov CIPLA was trading at 1594.05. The strike last trading price was 119.5, 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 Nov CIPLA was trading at 1601.20. The strike last trading price was 119.5, which was -16.85 lower than the previous day. The implied volatity was 30.64, the open interest changed by 0 which decreased total open position to 3
On 4 Nov CIPLA was trading at 1584.60. The strike last trading price was 136.35, which was 3.15 higher than the previous day. The implied volatity was 30.75, the open interest changed by 2 which increased total open position to 2
On 1 Nov CIPLA was trading at 1559.55. The strike last trading price was 133.2, 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 31 Oct CIPLA was trading at 1551.75. The strike last trading price was 133.2, 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 Oct CIPLA was trading at 1418.25. The strike last trading price was 133.2, 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 133.2, 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 133.2, 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 22 Oct CIPLA was trading at 1510.35. The strike last trading price was 133.2, 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 133.2, 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 133.2, 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 133.2, 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 133.2, 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 133.2, 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 133.2, which was 133.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept CIPLA was trading at 1643.20. 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 which decreased total open position to
On 24 Sept CIPLA was trading at 1637.55. 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 which decreased total open position to
On 23 Sept CIPLA was trading at 1658.15. 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 which decreased total open position to
On 20 Sept CIPLA was trading at 1638.65. 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 which decreased total open position to
On 19 Sept CIPLA was trading at 1637.70. 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 which decreased total open position to
On 18 Sept CIPLA was trading at 1651.60. 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 which decreased total open position to
On 17 Sept CIPLA was trading at 1671.80. 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 which decreased total open position to
On 16 Sept CIPLA was trading at 1659.40. 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 which decreased total open position to
On 13 Sept CIPLA was trading at 1659.70. 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 which decreased total open position to
On 12 Sept CIPLA was trading at 1657.25. 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 which decreased total open position to
On 11 Sept CIPLA was trading at 1628.35. 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 which decreased total open position to
On 10 Sept CIPLA was trading at 1632.00. 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 which decreased total open position to
On 9 Sept CIPLA was trading at 1620.15. 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 which decreased total open position to
On 6 Sept CIPLA was trading at 1611.05. 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 which decreased total open position to
On 5 Sept CIPLA was trading at 1627.75. 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 which decreased total open position to
On 4 Sept CIPLA was trading at 1651.90. 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 which decreased total open position to
On 3 Sept CIPLA was trading at 1653.20. 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 which decreased total open position to
On 2 Sept CIPLA was trading at 1646.65. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
