CIPLA
Cipla Ltd
Historical option data for CIPLA
18 Oct 2024 09:00 AM IST
| CIPLA 1760 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1558.70 | 1.95 | 0.00 | 1,46,900 | -14,950 | 3,88,050 | ||||
| 17 Oct | 1558.70 | 1.95 | 0.00 | 1,46,900 | -13,650 | 3,88,050 | ||||
| 16 Oct | 1562.20 | 1.95 | -0.60 | 1,65,750 | 35,100 | 4,02,350 | ||||
| 15 Oct | 1571.75 | 2.55 | -1.25 | 2,17,750 | 29,250 | 3,67,250 | ||||
| 14 Oct | 1598.45 | 3.8 | -0.45 | 3,25,000 | -7,150 | 3,38,000 | ||||
| 11 Oct | 1595.75 | 4.25 | -2.55 | 5,81,100 | 83,850 | 3,46,450 | ||||
| 10 Oct | 1618.90 | 6.8 | -7.65 | 8,55,400 | 37,050 | 2,63,900 | ||||
| 9 Oct | 1680.50 | 14.45 | 7.50 | 9,25,600 | 1,26,100 | 2,27,500 | ||||
| 8 Oct | 1640.70 | 6.95 | 0.20 | 1,45,600 | 6,500 | 1,07,250 | ||||
| 7 Oct | 1624.65 | 6.75 | -0.65 | 2,09,300 | -14,300 | 1,04,650 | ||||
| 4 Oct | 1623.30 | 7.4 | -3.90 | 4,43,300 | 650 | 1,18,950 | ||||
| 3 Oct | 1656.55 | 11.3 | -1.00 | 2,77,550 | 17,550 | 1,21,550 | ||||
| 1 Oct | 1664.85 | 12.3 | -1.10 | 1,61,850 | 650 | 1,06,600 | ||||
| 30 Sept | 1654.10 | 13.4 | -4.10 | 1,29,350 | -7,800 | 1,05,300 | ||||
| 27 Sept | 1672.50 | 17.5 | 6.50 | 4,84,250 | 61,100 | 1,11,150 | ||||
| 26 Sept | 1621.80 | 11 | -4.50 | 64,350 | 2,600 | 50,700 | ||||
| 25 Sept | 1643.20 | 15.5 | 2.40 | 45,500 | -11,050 | 49,400 | ||||
| 24 Sept | 1637.55 | 13.1 | -1.90 | 74,750 | 20,800 | 61,100 | ||||
| 23 Sept | 1658.15 | 15 | 2.00 | 36,400 | 13,000 | 37,700 | ||||
| 20 Sept | 1638.65 | 13 | -3.20 | 11,700 | 1,950 | 24,700 | ||||
| 19 Sept | 1637.70 | 16.2 | -1.15 | 11,050 | 3,250 | 22,100 | ||||
| 18 Sept | 1651.60 | 17.35 | -4.80 | 14,300 | 2,600 | 19,500 | ||||
| 17 Sept | 1671.80 | 22.15 | 0.90 | 1,59,250 | 14,300 | 18,850 | ||||
|
|
||||||||||
| 16 Sept | 1659.40 | 21.25 | -8.15 | 66,950 | 1,300 | 5,200 | ||||
| 10 Sept | 1632.00 | 29.4 | 7.00 | 3,250 | 0 | 650 | ||||
| 28 Aug | 1618.20 | 22.4 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 1598.05 | 22.4 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 1593.95 | 22.4 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1574.55 | 22.4 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1585.80 | 22.4 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1594.60 | 22.4 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1562.85 | 22.4 | 22.40 | 0 | 0 | 0 | ||||
| 19 Aug | 1575.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1576.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1563.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1583.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1586.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1574.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1569.95 | 0 | 0 | 0 | 0 | |||||
For Cipla Ltd - strike price 1760 expiring on 31OCT2024
Delta for 1760 CE is -
Historical price for 1760 CE is as follows
On 18 Oct CIPLA was trading at 1558.70. The strike last trading price was 1.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -14950 which decreased total open position to 388050
On 17 Oct CIPLA was trading at 1558.70. The strike last trading price was 1.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -13650 which decreased total open position to 388050
On 16 Oct CIPLA was trading at 1562.20. The strike last trading price was 1.95, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 35100 which increased total open position to 402350
On 15 Oct CIPLA was trading at 1571.75. The strike last trading price was 2.55, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 29250 which increased total open position to 367250
On 14 Oct CIPLA was trading at 1598.45. The strike last trading price was 3.8, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -7150 which decreased total open position to 338000
On 11 Oct CIPLA was trading at 1595.75. The strike last trading price was 4.25, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 83850 which increased total open position to 346450
On 10 Oct CIPLA was trading at 1618.90. The strike last trading price was 6.8, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by 37050 which increased total open position to 263900
On 9 Oct CIPLA was trading at 1680.50. The strike last trading price was 14.45, which was 7.50 higher than the previous day. The implied volatity was -, the open interest changed by 126100 which increased total open position to 227500
On 8 Oct CIPLA was trading at 1640.70. The strike last trading price was 6.95, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 107250
On 7 Oct CIPLA was trading at 1624.65. The strike last trading price was 6.75, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -14300 which decreased total open position to 104650
On 4 Oct CIPLA was trading at 1623.30. The strike last trading price was 7.4, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 118950
On 3 Oct CIPLA was trading at 1656.55. The strike last trading price was 11.3, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 17550 which increased total open position to 121550
On 1 Oct CIPLA was trading at 1664.85. The strike last trading price was 12.3, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 106600
On 30 Sept CIPLA was trading at 1654.10. The strike last trading price was 13.4, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by -7800 which decreased total open position to 105300
On 27 Sept CIPLA was trading at 1672.50. The strike last trading price was 17.5, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by 61100 which increased total open position to 111150
On 26 Sept CIPLA was trading at 1621.80. The strike last trading price was 11, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 50700
On 25 Sept CIPLA was trading at 1643.20. The strike last trading price was 15.5, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by -11050 which decreased total open position to 49400
On 24 Sept CIPLA was trading at 1637.55. The strike last trading price was 13.1, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 61100
On 23 Sept CIPLA was trading at 1658.15. The strike last trading price was 15, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 37700
On 20 Sept CIPLA was trading at 1638.65. The strike last trading price was 13, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 24700
On 19 Sept CIPLA was trading at 1637.70. The strike last trading price was 16.2, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 3250 which increased total open position to 22100
On 18 Sept CIPLA was trading at 1651.60. The strike last trading price was 17.35, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 19500
On 17 Sept CIPLA was trading at 1671.80. The strike last trading price was 22.15, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 14300 which increased total open position to 18850
On 16 Sept CIPLA was trading at 1659.40. The strike last trading price was 21.25, which was -8.15 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 5200
On 10 Sept CIPLA was trading at 1632.00. The strike last trading price was 29.4, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 650
On 28 Aug CIPLA was trading at 1618.20. The strike last trading price was 22.4, 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 22.4, 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 22.4, 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 22.4, 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 22.4, 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 22.4, 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 22.4, which was 22.40 higher 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 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 16 Aug CIPLA was trading at 1576.10. 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 14 Aug CIPLA was trading at 1563.80. 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 0 which decreased total open position to 0
On 13 Aug CIPLA was trading at 1583.45. 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 12 Aug CIPLA was trading at 1586.25. 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 0 which decreased total open position to 0
On 9 Aug CIPLA was trading at 1574.75. 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 8 Aug CIPLA was trading at 1569.95. 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 1760 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 1558.70 | 158.1 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 1558.70 | 158.1 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 1562.20 | 158.1 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 1571.75 | 158.1 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 1598.45 | 158.1 | 0.00 | 0 | -650 | 0 |
| 11 Oct | 1595.75 | 158.1 | 25.35 | 650 | 0 | 11,700 |
| 10 Oct | 1618.90 | 132.75 | 47.20 | 650 | 0 | 11,700 |
| 9 Oct | 1680.50 | 85.55 | -22.45 | 16,900 | 1,300 | 9,750 |
| 8 Oct | 1640.70 | 108 | -12.60 | 2,600 | 650 | 7,800 |
| 7 Oct | 1624.65 | 120.6 | -20.25 | 1,950 | 650 | 7,150 |
| 4 Oct | 1623.30 | 140.85 | 41.55 | 4,550 | 0 | 3,900 |
| 3 Oct | 1656.55 | 99.3 | 4.40 | 650 | 0 | 3,900 |
| 1 Oct | 1664.85 | 94.9 | -8.10 | 5,200 | 1,300 | 3,250 |
| 30 Sept | 1654.10 | 103 | -16.70 | 1,950 | 650 | 1,300 |
| 27 Sept | 1672.50 | 119.7 | -128.55 | 650 | 0 | 0 |
| 26 Sept | 1621.80 | 248.25 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 1643.20 | 248.25 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 1637.55 | 248.25 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 1658.15 | 248.25 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 1638.65 | 248.25 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 1637.70 | 248.25 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 1651.60 | 248.25 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 1671.80 | 248.25 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 1659.40 | 248.25 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1632.00 | 248.25 | 248.25 | 0 | 0 | 0 |
| 28 Aug | 1618.20 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1598.05 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1593.95 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1574.55 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1585.80 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1594.60 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1562.85 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1575.50 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1576.10 | 0 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1563.80 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1583.45 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1586.25 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1574.75 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1569.95 | 0 | 0 | 0 | 0 | |
For Cipla Ltd - strike price 1760 expiring on 31OCT2024
Delta for 1760 PE is -
Historical price for 1760 PE is as follows
On 18 Oct CIPLA was trading at 1558.70. The strike last trading price was 158.1, 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 17 Oct CIPLA was trading at 1558.70. The strike last trading price was 158.1, 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 16 Oct CIPLA was trading at 1562.20. The strike last trading price was 158.1, 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 15 Oct CIPLA was trading at 1571.75. The strike last trading price was 158.1, 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 14 Oct CIPLA was trading at 1598.45. The strike last trading price was 158.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -650 which decreased total open position to 0
On 11 Oct CIPLA was trading at 1595.75. The strike last trading price was 158.1, which was 25.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11700
On 10 Oct CIPLA was trading at 1618.90. The strike last trading price was 132.75, which was 47.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11700
On 9 Oct CIPLA was trading at 1680.50. The strike last trading price was 85.55, which was -22.45 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 9750
On 8 Oct CIPLA was trading at 1640.70. The strike last trading price was 108, which was -12.60 lower than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 7800
On 7 Oct CIPLA was trading at 1624.65. The strike last trading price was 120.6, which was -20.25 lower than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 7150
On 4 Oct CIPLA was trading at 1623.30. The strike last trading price was 140.85, which was 41.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3900
On 3 Oct CIPLA was trading at 1656.55. The strike last trading price was 99.3, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3900
On 1 Oct CIPLA was trading at 1664.85. The strike last trading price was 94.9, which was -8.10 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 3250
On 30 Sept CIPLA was trading at 1654.10. The strike last trading price was 103, which was -16.70 lower than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 1300
On 27 Sept CIPLA was trading at 1672.50. The strike last trading price was 119.7, which was -128.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Sept CIPLA was trading at 1621.80. The strike last trading price was 248.25, 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 25 Sept CIPLA was trading at 1643.20. The strike last trading price was 248.25, 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 24 Sept CIPLA was trading at 1637.55. The strike last trading price was 248.25, 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 Sept CIPLA was trading at 1658.15. The strike last trading price was 248.25, 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 Sept CIPLA was trading at 1638.65. The strike last trading price was 248.25, 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 Sept CIPLA was trading at 1637.70. The strike last trading price was 248.25, 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 18 Sept CIPLA was trading at 1651.60. The strike last trading price was 248.25, 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 17 Sept CIPLA was trading at 1671.80. The strike last trading price was 248.25, 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 Sept CIPLA was trading at 1659.40. The strike last trading price was 248.25, 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 10 Sept CIPLA was trading at 1632.00. The strike last trading price was 248.25, which was 248.25 higher 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 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 27 Aug CIPLA was trading at 1598.05. 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 26 Aug CIPLA was trading at 1593.95. 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 23 Aug CIPLA was trading at 1574.55. 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 0 which decreased total open position to 0
On 22 Aug CIPLA was trading at 1585.80. 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 0 which decreased total open position to 0
On 21 Aug CIPLA was trading at 1594.60. 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 0 which decreased total open position to 0
On 20 Aug CIPLA was trading at 1562.85. 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 19 Aug CIPLA was trading at 1575.50. 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 16 Aug CIPLA was trading at 1576.10. 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 14 Aug CIPLA was trading at 1563.80. 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 0 which decreased total open position to 0
On 13 Aug CIPLA was trading at 1583.45. 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 12 Aug CIPLA was trading at 1586.25. 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 0 which decreased total open position to 0
On 9 Aug CIPLA was trading at 1574.75. 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 8 Aug CIPLA was trading at 1569.95. 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
