CIPLA
Cipla Ltd
Historical option data for CIPLA
16 Sep 2024 04:10 PM IST
| CIPLA 1760 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1659.40 | 3.25 | -0.10 | 90,350 | -7,800 | 1,13,750 | ||||
| 13 Sept | 1659.70 | 3.35 | 0.35 | 2,42,450 | 650 | 1,23,500 | ||||
| 12 Sept | 1657.25 | 3 | -0.55 | 2,13,850 | 10,400 | 1,24,150 | ||||
| 11 Sept | 1628.35 | 3.55 | -0.60 | 1,72,900 | 6,500 | 1,15,700 | ||||
| 10 Sept | 1632.00 | 4.15 | 0.00 | 1,15,050 | -3,900 | 1,09,850 | ||||
| 9 Sept | 1620.15 | 4.15 | -0.60 | 1,37,150 | 2,600 | 1,14,400 | ||||
| 6 Sept | 1611.05 | 4.75 | -0.90 | 1,20,250 | 12,350 | 1,11,150 | ||||
| 5 Sept | 1627.75 | 5.65 | -2.15 | 1,08,550 | 10,400 | 98,800 | ||||
|
|
||||||||||
| 4 Sept | 1651.90 | 7.8 | -0.30 | 83,850 | -9,750 | 88,400 | ||||
| 3 Sept | 1653.20 | 8.1 | -1.15 | 1,66,400 | 4,550 | 98,150 | ||||
| 2 Sept | 1646.65 | 9.25 | -2.15 | 2,54,150 | 9,750 | 94,250 | ||||
| 30 Aug | 1654.90 | 11.4 | 3.45 | 4,62,800 | 3,250 | 84,500 | ||||
| 29 Aug | 1618.55 | 7.95 | -1.15 | 2,61,950 | 14,950 | 81,250 | ||||
| 28 Aug | 1618.20 | 9.1 | 2.85 | 1,47,550 | 38,350 | 65,650 | ||||
| 27 Aug | 1598.05 | 6.25 | 2.90 | 69,550 | 20,150 | 26,650 | ||||
| 23 Aug | 1574.55 | 3.35 | -15.10 | 13,000 | 0 | 0 | ||||
| 21 Aug | 1594.60 | 18.45 | 0 | 0 | 0 | |||||
For Cipla Ltd - strike price 1760 expiring on 26SEP2024
Delta for 1760 CE is -
Historical price for 1760 CE is as follows
On 16 Sept CIPLA was trading at 1659.40. The strike last trading price was 3.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -7800 which decreased total open position to 113750
On 13 Sept CIPLA was trading at 1659.70. The strike last trading price was 3.35, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 123500
On 12 Sept CIPLA was trading at 1657.25. The strike last trading price was 3, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 124150
On 11 Sept CIPLA was trading at 1628.35. The strike last trading price was 3.55, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 115700
On 10 Sept CIPLA was trading at 1632.00. The strike last trading price was 4.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 109850
On 9 Sept CIPLA was trading at 1620.15. The strike last trading price was 4.15, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 114400
On 6 Sept CIPLA was trading at 1611.05. The strike last trading price was 4.75, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 12350 which increased total open position to 111150
On 5 Sept CIPLA was trading at 1627.75. The strike last trading price was 5.65, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 98800
On 4 Sept CIPLA was trading at 1651.90. The strike last trading price was 7.8, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -9750 which decreased total open position to 88400
On 3 Sept CIPLA was trading at 1653.20. The strike last trading price was 8.1, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 98150
On 2 Sept CIPLA was trading at 1646.65. The strike last trading price was 9.25, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 94250
On 30 Aug CIPLA was trading at 1654.90. The strike last trading price was 11.4, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 3250 which increased total open position to 84500
On 29 Aug CIPLA was trading at 1618.55. The strike last trading price was 7.95, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 14950 which increased total open position to 81250
On 28 Aug CIPLA was trading at 1618.20. The strike last trading price was 9.1, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 38350 which increased total open position to 65650
On 27 Aug CIPLA was trading at 1598.05. The strike last trading price was 6.25, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 20150 which increased total open position to 26650
On 23 Aug CIPLA was trading at 1574.55. The strike last trading price was 3.35, which was -15.10 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 18.45, 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 |
| 16 Sept | 1659.40 | 105.1 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 1659.70 | 105.1 | 0.00 | 0 | 1,300 | 0 |
| 12 Sept | 1657.25 | 105.1 | -6.20 | 2,600 | 1,300 | 3,250 |
| 11 Sept | 1628.35 | 111.3 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1632.00 | 111.3 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1620.15 | 111.3 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1611.05 | 111.3 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1627.75 | 111.3 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1651.90 | 111.3 | 6.65 | 650 | 0 | 1,950 |
| 3 Sept | 1653.20 | 104.65 | 0.00 | 0 | 1,300 | 0 |
| 2 Sept | 1646.65 | 104.65 | -15.90 | 1,300 | 0 | 650 |
| 30 Aug | 1654.90 | 120.55 | -145.20 | 650 | 0 | 0 |
| 29 Aug | 1618.55 | 265.75 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 1618.20 | 265.75 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1598.05 | 265.75 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1574.55 | 265.75 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1594.60 | 265.75 | 0 | 0 | 0 | |
For Cipla Ltd - strike price 1760 expiring on 26SEP2024
Delta for 1760 PE is -
Historical price for 1760 PE is as follows
On 16 Sept CIPLA was trading at 1659.40. The strike last trading price was 105.1, 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 13 Sept CIPLA was trading at 1659.70. The strike last trading price was 105.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 0
On 12 Sept CIPLA was trading at 1657.25. The strike last trading price was 105.1, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 3250
On 11 Sept CIPLA was trading at 1628.35. The strike last trading price was 111.3, 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 111.3, 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 111.3, 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 111.3, 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 111.3, 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 4 Sept CIPLA was trading at 1651.90. The strike last trading price was 111.3, which was 6.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1950
On 3 Sept CIPLA was trading at 1653.20. The strike last trading price was 104.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 0
On 2 Sept CIPLA was trading at 1646.65. The strike last trading price was 104.65, which was -15.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 650
On 30 Aug CIPLA was trading at 1654.90. The strike last trading price was 120.55, which was -145.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug CIPLA was trading at 1618.55. The strike last trading price was 265.75, 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 28 Aug CIPLA was trading at 1618.20. The strike last trading price was 265.75, 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 265.75, 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 265.75, 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 265.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0