`
[--[65.84.65.76]--]
CIPLA
Cipla Ltd

1659.4 -0.30 (-0.02%)

Back to Option Chain


Historical option data for CIPLA

16 Sep 2024 04:10 PM IST
CIPLA 1800 CE
Date Close Ltp Change Volume Change OI OI
16 Sept 1659.40 1.45 -0.15 1,17,000 -19,500 4,57,600
13 Sept 1659.70 1.6 0.20 1,60,550 -5,200 4,85,550
12 Sept 1657.25 1.4 -0.55 2,51,550 3,250 4,93,350
11 Sept 1628.35 1.95 -0.30 1,72,250 4,550 4,88,800
10 Sept 1632.00 2.25 -0.05 2,25,550 18,200 4,84,900
9 Sept 1620.15 2.3 -0.45 2,32,700 5,850 4,67,350
6 Sept 1611.05 2.75 -0.45 2,39,200 5,200 4,60,200
5 Sept 1627.75 3.2 -1.15 2,93,800 3,250 4,56,950
4 Sept 1651.90 4.35 -0.40 1,83,300 30,550 4,54,350
3 Sept 1653.20 4.75 -0.75 2,49,600 -6,500 4,23,150
2 Sept 1646.65 5.5 -1.10 5,88,250 9,100 4,32,250
30 Aug 1654.90 6.6 1.50 11,68,700 1,56,650 4,29,000
29 Aug 1618.55 5.1 -0.85 6,06,450 1,27,400 2,73,000
28 Aug 1618.20 5.95 1.80 2,06,050 98,150 1,46,250
27 Aug 1598.05 4.15 -9.65 69,550 49,400 49,400
23 Aug 1574.55 13.8 0.00 0 0 0
21 Aug 1594.60 13.8 0 0 0


For Cipla Ltd - strike price 1800 expiring on 26SEP2024

Delta for 1800 CE is -

Historical price for 1800 CE is as follows

On 16 Sept CIPLA was trading at 1659.40. The strike last trading price was 1.45, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -19500 which decreased total open position to 457600


On 13 Sept CIPLA was trading at 1659.70. The strike last trading price was 1.6, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 485550


On 12 Sept CIPLA was trading at 1657.25. The strike last trading price was 1.4, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 3250 which increased total open position to 493350


On 11 Sept CIPLA was trading at 1628.35. The strike last trading price was 1.95, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 488800


On 10 Sept CIPLA was trading at 1632.00. The strike last trading price was 2.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 18200 which increased total open position to 484900


On 9 Sept CIPLA was trading at 1620.15. The strike last trading price was 2.3, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 467350


On 6 Sept CIPLA was trading at 1611.05. The strike last trading price was 2.75, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 460200


On 5 Sept CIPLA was trading at 1627.75. The strike last trading price was 3.2, 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 456950


On 4 Sept CIPLA was trading at 1651.90. The strike last trading price was 4.35, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 30550 which increased total open position to 454350


On 3 Sept CIPLA was trading at 1653.20. The strike last trading price was 4.75, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -6500 which decreased total open position to 423150


On 2 Sept CIPLA was trading at 1646.65. The strike last trading price was 5.5, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 432250


On 30 Aug CIPLA was trading at 1654.90. The strike last trading price was 6.6, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 156650 which increased total open position to 429000


On 29 Aug CIPLA was trading at 1618.55. The strike last trading price was 5.1, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 127400 which increased total open position to 273000


On 28 Aug CIPLA was trading at 1618.20. The strike last trading price was 5.95, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 98150 which increased total open position to 146250


On 27 Aug CIPLA was trading at 1598.05. The strike last trading price was 4.15, which was -9.65 lower than the previous day. The implied volatity was -, the open interest changed by 49400 which increased total open position to 49400


On 23 Aug CIPLA was trading at 1574.55. The strike last trading price was 13.8, 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 13.8, 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 1800 PE
Date Close Ltp Change Volume Change OI OI
16 Sept 1659.40 147 0.00 0 -650 0
13 Sept 1659.70 147 -9.40 650 0 43,550
12 Sept 1657.25 156.4 -5.05 1,950 650 43,550
11 Sept 1628.35 161.45 -18.90 650 0 42,900
10 Sept 1632.00 180.35 0.00 0 -650 0
9 Sept 1620.15 180.35 -5.15 1,950 -650 42,900
6 Sept 1611.05 185.5 17.15 650 0 43,550
5 Sept 1627.75 168.35 20.35 650 0 42,900
4 Sept 1651.90 148 0.00 0 0 0
3 Sept 1653.20 148 0.00 0 0 0
2 Sept 1646.65 148 7.10 1,950 0 42,900
30 Aug 1654.90 140.9 -44.10 42,250 39,650 40,950
29 Aug 1618.55 185 0.00 0 0 0
28 Aug 1618.20 185 0.00 0 0 0
27 Aug 1598.05 185 -30.00 650 0 1,300
23 Aug 1574.55 215 15.00 650 0 650
21 Aug 1594.60 200 650 0 650


For Cipla Ltd - strike price 1800 expiring on 26SEP2024

Delta for 1800 PE is -

Historical price for 1800 PE is as follows

On 16 Sept CIPLA was trading at 1659.40. The strike last trading price was 147, 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 13 Sept CIPLA was trading at 1659.70. The strike last trading price was 147, which was -9.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43550


On 12 Sept CIPLA was trading at 1657.25. The strike last trading price was 156.4, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 43550


On 11 Sept CIPLA was trading at 1628.35. The strike last trading price was 161.45, which was -18.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42900


On 10 Sept CIPLA was trading at 1632.00. The strike last trading price was 180.35, 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 9 Sept CIPLA was trading at 1620.15. The strike last trading price was 180.35, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by -650 which decreased total open position to 42900


On 6 Sept CIPLA was trading at 1611.05. The strike last trading price was 185.5, which was 17.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43550


On 5 Sept CIPLA was trading at 1627.75. The strike last trading price was 168.35, which was 20.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42900


On 4 Sept CIPLA was trading at 1651.90. The strike last trading price was 148, 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 3 Sept CIPLA was trading at 1653.20. The strike last trading price was 148, 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 148, which was 7.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42900


On 30 Aug CIPLA was trading at 1654.90. The strike last trading price was 140.9, which was -44.10 lower than the previous day. The implied volatity was -, the open interest changed by 39650 which increased total open position to 40950


On 29 Aug CIPLA was trading at 1618.55. The strike last trading price was 185, 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 185, 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 185, which was -30.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1300


On 23 Aug CIPLA was trading at 1574.55. The strike last trading price was 215, which was 15.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 650


On 21 Aug CIPLA was trading at 1594.60. The strike last trading price was 200, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 650