`
[--[65.84.65.76]--]
IPCALAB
Ipca Laboratories Ltd

1515.85 -67.70 (-4.28%)

Back to Option Chain


Historical option data for IPCALAB

24 Jan 2025 04:10 PM IST
IPCALAB 30JAN2025 1500 CE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 1515.85 83 0 0.00 0 -1 0
23 Jan 1583.55 83 29.00 16.82 3 -1 37
22 Jan 1559.25 54 -1.95 - 2 1 38
21 Jan 1545.80 55.95 -3.45 25.41 13 -2 36
20 Jan 1547.10 59.4 -8.25 23.11 66 22 38
17 Jan 1543.25 67.65 3.80 36.61 19 7 16
16 Jan 1550.30 63.85 -6.20 27.85 10 6 9
15 Jan 1565.55 70.05 -139.95 22.21 1 0 2
14 Jan 1588.15 210 0.00 0.00 0 0 0
13 Jan 1579.65 210 0.00 0.00 0 0 0
10 Jan 1632.35 210 0.00 0.00 0 0 0
9 Jan 1661.95 210 0.00 0.00 0 0 0
8 Jan 1693.85 210 0.00 0.00 0 0 0
7 Jan 1736.05 210 0.00 0.00 0 0 0
6 Jan 1719.00 210 5.00 - 1 0 2
3 Jan 1735.00 205 0.00 0.00 0 0 0
2 Jan 1744.05 205 0.00 0.00 0 0 0
1 Jan 1692.95 205 85.00 - 1 0 2
31 Dec 1695.20 120 0.00 0.00 0 0 0
30 Dec 1662.95 120 0.00 0.00 0 0 0
27 Dec 1632.65 120 0.00 0.00 0 0 0
26 Dec 1594.40 120 0.00 0.00 0 0 0
24 Dec 1581.70 120 0.00 0.00 0 0 0
23 Dec 1585.80 120 0.00 0.00 0 0 0
20 Dec 1582.50 120 0.00 0.00 0 -2 0
19 Dec 1594.95 120 51.50 20.63 3 -2 2
18 Dec 1513.20 68.5 -28.75 25.61 8 4 4
17 Dec 1558.15 97.25 0.00 - 0 0 0
16 Dec 1566.10 97.25 0.00 - 0 0 0
13 Dec 1534.05 97.25 0.00 - 0 0 0
12 Dec 1560.50 97.25 0.00 - 0 0 0
11 Dec 1552.20 97.25 0.00 - 0 0 0
10 Dec 1534.35 97.25 0.00 - 0 0 0
9 Dec 1523.75 97.25 0.00 - 0 0 0
6 Dec 1538.20 97.25 0.00 - 0 0 0
5 Dec 1493.35 97.25 0.00 - 0 0 0
4 Dec 1488.60 97.25 0.00 - 0 0 0
3 Dec 1502.75 97.25 0.00 - 0 0 0
2 Dec 1533.00 97.25 0.00 - 0 0 0
29 Nov 1542.55 97.25 - 0 0 0


For Ipca Laboratories Ltd - strike price 1500 expiring on 30JAN2025

Delta for 1500 CE is 0.00

Historical price for 1500 CE is as follows

On 24 Jan IPCALAB was trading at 1515.85. The strike last trading price was 83, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0


On 23 Jan IPCALAB was trading at 1583.55. The strike last trading price was 83, which was 29.00 higher than the previous day. The implied volatity was 16.82, the open interest changed by -1 which decreased total open position to 37


On 22 Jan IPCALAB was trading at 1559.25. The strike last trading price was 54, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 38


On 21 Jan IPCALAB was trading at 1545.80. The strike last trading price was 55.95, which was -3.45 lower than the previous day. The implied volatity was 25.41, the open interest changed by -2 which decreased total open position to 36


On 20 Jan IPCALAB was trading at 1547.10. The strike last trading price was 59.4, which was -8.25 lower than the previous day. The implied volatity was 23.11, the open interest changed by 22 which increased total open position to 38


On 17 Jan IPCALAB was trading at 1543.25. The strike last trading price was 67.65, which was 3.80 higher than the previous day. The implied volatity was 36.61, the open interest changed by 7 which increased total open position to 16


On 16 Jan IPCALAB was trading at 1550.30. The strike last trading price was 63.85, which was -6.20 lower than the previous day. The implied volatity was 27.85, the open interest changed by 6 which increased total open position to 9


On 15 Jan IPCALAB was trading at 1565.55. The strike last trading price was 70.05, which was -139.95 lower than the previous day. The implied volatity was 22.21, the open interest changed by 0 which decreased total open position to 2


On 14 Jan IPCALAB was trading at 1588.15. The strike last trading price was 210, 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 13 Jan IPCALAB was trading at 1579.65. The strike last trading price was 210, 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 10 Jan IPCALAB was trading at 1632.35. The strike last trading price was 210, 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 9 Jan IPCALAB was trading at 1661.95. The strike last trading price was 210, 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 Jan IPCALAB was trading at 1693.85. The strike last trading price was 210, 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 Jan IPCALAB was trading at 1736.05. The strike last trading price was 210, 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 Jan IPCALAB was trading at 1719.00. The strike last trading price was 210, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2


On 3 Jan IPCALAB was trading at 1735.00. The strike last trading price was 205, 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 2 Jan IPCALAB was trading at 1744.05. The strike last trading price was 205, 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 1 Jan IPCALAB was trading at 1692.95. The strike last trading price was 205, which was 85.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2


On 31 Dec IPCALAB was trading at 1695.20. The strike last trading price was 120, 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 30 Dec IPCALAB was trading at 1662.95. The strike last trading price was 120, 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 27 Dec IPCALAB was trading at 1632.65. The strike last trading price was 120, 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 26 Dec IPCALAB was trading at 1594.40. The strike last trading price was 120, 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 24 Dec IPCALAB was trading at 1581.70. The strike last trading price was 120, 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 23 Dec IPCALAB was trading at 1585.80. The strike last trading price was 120, 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 20 Dec IPCALAB was trading at 1582.50. The strike last trading price was 120, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0


On 19 Dec IPCALAB was trading at 1594.95. The strike last trading price was 120, which was 51.50 higher than the previous day. The implied volatity was 20.63, the open interest changed by -2 which decreased total open position to 2


On 18 Dec IPCALAB was trading at 1513.20. The strike last trading price was 68.5, which was -28.75 lower than the previous day. The implied volatity was 25.61, the open interest changed by 4 which increased total open position to 4


On 17 Dec IPCALAB was trading at 1558.15. The strike last trading price was 97.25, 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 Dec IPCALAB was trading at 1566.10. The strike last trading price was 97.25, 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 13 Dec IPCALAB was trading at 1534.05. The strike last trading price was 97.25, 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 12 Dec IPCALAB was trading at 1560.50. The strike last trading price was 97.25, 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 11 Dec IPCALAB was trading at 1552.20. The strike last trading price was 97.25, 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 Dec IPCALAB was trading at 1534.35. The strike last trading price was 97.25, 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 9 Dec IPCALAB was trading at 1523.75. The strike last trading price was 97.25, 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 6 Dec IPCALAB was trading at 1538.20. The strike last trading price was 97.25, 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 5 Dec IPCALAB was trading at 1493.35. The strike last trading price was 97.25, 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 4 Dec IPCALAB was trading at 1488.60. The strike last trading price was 97.25, 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 3 Dec IPCALAB was trading at 1502.75. The strike last trading price was 97.25, 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 2 Dec IPCALAB was trading at 1533.00. The strike last trading price was 97.25, 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 29 Nov IPCALAB was trading at 1542.55. The strike last trading price was 97.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


IPCALAB 30JAN2025 1500 PE
Delta: -0.37
Vega: 0.73
Theta: -1.25
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
24 Jan 1515.85 11.65 9.85 23.01 600 31 159
23 Jan 1583.55 2 -4.20 27.25 102 6 128
22 Jan 1559.25 6.2 -7.05 30.07 205 -18 122
21 Jan 1545.80 13.25 -2.20 33.44 217 -3 140
20 Jan 1547.10 15.45 0.55 35.97 561 7 143
17 Jan 1543.25 14.9 -2.05 28.33 356 -13 135
16 Jan 1550.30 16.95 2.70 30.87 71 -3 149
15 Jan 1565.55 14.25 4.10 30.65 444 -35 152
14 Jan 1588.15 10.15 -1.95 31.34 562 22 187
13 Jan 1579.65 12.1 7.05 31.16 130 -6 165
10 Jan 1632.35 5.05 1.55 28.27 100 -20 171
9 Jan 1661.95 3.5 1.25 30.18 154 24 191
8 Jan 1693.85 2.25 0.35 29.87 24 -12 166
7 Jan 1736.05 1.9 -0.40 33.70 15 -1 178
6 Jan 1719.00 2.3 0.55 32.06 16 2 179
3 Jan 1735.00 1.75 -0.40 30.74 114 -7 174
2 Jan 1744.05 2.15 -1.60 32.27 97 -21 185
1 Jan 1692.95 3.75 -0.20 30.80 76 23 200
31 Dec 1695.20 3.95 -2.50 29.95 175 65 170
30 Dec 1662.95 6.45 -2.30 28.94 224 -33 104
27 Dec 1632.65 8.75 -8.75 28.41 337 15 137
26 Dec 1594.40 17.5 -6.90 27.51 102 41 125
24 Dec 1581.70 24.4 1.15 31.62 71 30 83
23 Dec 1585.80 23.25 1.05 30.47 54 28 53
20 Dec 1582.50 22.2 1.15 29.18 42 5 24
19 Dec 1594.95 21.05 -30.95 29.51 26 12 19
18 Dec 1513.20 52 20.00 32.05 3 1 6
17 Dec 1558.15 32 0.00 0.00 0 0 0
16 Dec 1566.10 32 -4.00 31.02 1 0 5
13 Dec 1534.05 36 9.30 27.31 5 3 4
12 Dec 1560.50 26.7 -38.80 25.61 2 1 1
11 Dec 1552.20 65.5 0.00 3.75 0 0 0
10 Dec 1534.35 65.5 0.00 2.80 0 0 0
9 Dec 1523.75 65.5 0.00 2.30 0 0 0
6 Dec 1538.20 65.5 0.00 2.87 0 0 0
5 Dec 1493.35 65.5 0.00 0.85 0 0 0
4 Dec 1488.60 65.5 0.00 0.55 0 0 0
3 Dec 1502.75 65.5 0.00 1.10 0 0 0
2 Dec 1533.00 65.5 0.00 2.79 0 0 0
29 Nov 1542.55 65.5 3.15 0 0 0


For Ipca Laboratories Ltd - strike price 1500 expiring on 30JAN2025

Delta for 1500 PE is -0.37

Historical price for 1500 PE is as follows

On 24 Jan IPCALAB was trading at 1515.85. The strike last trading price was 11.65, which was 9.85 higher than the previous day. The implied volatity was 23.01, the open interest changed by 31 which increased total open position to 159


On 23 Jan IPCALAB was trading at 1583.55. The strike last trading price was 2, which was -4.20 lower than the previous day. The implied volatity was 27.25, the open interest changed by 6 which increased total open position to 128


On 22 Jan IPCALAB was trading at 1559.25. The strike last trading price was 6.2, which was -7.05 lower than the previous day. The implied volatity was 30.07, the open interest changed by -18 which decreased total open position to 122


On 21 Jan IPCALAB was trading at 1545.80. The strike last trading price was 13.25, which was -2.20 lower than the previous day. The implied volatity was 33.44, the open interest changed by -3 which decreased total open position to 140


On 20 Jan IPCALAB was trading at 1547.10. The strike last trading price was 15.45, which was 0.55 higher than the previous day. The implied volatity was 35.97, the open interest changed by 7 which increased total open position to 143


On 17 Jan IPCALAB was trading at 1543.25. The strike last trading price was 14.9, which was -2.05 lower than the previous day. The implied volatity was 28.33, the open interest changed by -13 which decreased total open position to 135


On 16 Jan IPCALAB was trading at 1550.30. The strike last trading price was 16.95, which was 2.70 higher than the previous day. The implied volatity was 30.87, the open interest changed by -3 which decreased total open position to 149


On 15 Jan IPCALAB was trading at 1565.55. The strike last trading price was 14.25, which was 4.10 higher than the previous day. The implied volatity was 30.65, the open interest changed by -35 which decreased total open position to 152


On 14 Jan IPCALAB was trading at 1588.15. The strike last trading price was 10.15, which was -1.95 lower than the previous day. The implied volatity was 31.34, the open interest changed by 22 which increased total open position to 187


On 13 Jan IPCALAB was trading at 1579.65. The strike last trading price was 12.1, which was 7.05 higher than the previous day. The implied volatity was 31.16, the open interest changed by -6 which decreased total open position to 165


On 10 Jan IPCALAB was trading at 1632.35. The strike last trading price was 5.05, which was 1.55 higher than the previous day. The implied volatity was 28.27, the open interest changed by -20 which decreased total open position to 171


On 9 Jan IPCALAB was trading at 1661.95. The strike last trading price was 3.5, which was 1.25 higher than the previous day. The implied volatity was 30.18, the open interest changed by 24 which increased total open position to 191


On 8 Jan IPCALAB was trading at 1693.85. The strike last trading price was 2.25, which was 0.35 higher than the previous day. The implied volatity was 29.87, the open interest changed by -12 which decreased total open position to 166


On 7 Jan IPCALAB was trading at 1736.05. The strike last trading price was 1.9, which was -0.40 lower than the previous day. The implied volatity was 33.70, the open interest changed by -1 which decreased total open position to 178


On 6 Jan IPCALAB was trading at 1719.00. The strike last trading price was 2.3, which was 0.55 higher than the previous day. The implied volatity was 32.06, the open interest changed by 2 which increased total open position to 179


On 3 Jan IPCALAB was trading at 1735.00. The strike last trading price was 1.75, which was -0.40 lower than the previous day. The implied volatity was 30.74, the open interest changed by -7 which decreased total open position to 174


On 2 Jan IPCALAB was trading at 1744.05. The strike last trading price was 2.15, which was -1.60 lower than the previous day. The implied volatity was 32.27, the open interest changed by -21 which decreased total open position to 185


On 1 Jan IPCALAB was trading at 1692.95. The strike last trading price was 3.75, which was -0.20 lower than the previous day. The implied volatity was 30.80, the open interest changed by 23 which increased total open position to 200


On 31 Dec IPCALAB was trading at 1695.20. The strike last trading price was 3.95, which was -2.50 lower than the previous day. The implied volatity was 29.95, the open interest changed by 65 which increased total open position to 170


On 30 Dec IPCALAB was trading at 1662.95. The strike last trading price was 6.45, which was -2.30 lower than the previous day. The implied volatity was 28.94, the open interest changed by -33 which decreased total open position to 104


On 27 Dec IPCALAB was trading at 1632.65. The strike last trading price was 8.75, which was -8.75 lower than the previous day. The implied volatity was 28.41, the open interest changed by 15 which increased total open position to 137


On 26 Dec IPCALAB was trading at 1594.40. The strike last trading price was 17.5, which was -6.90 lower than the previous day. The implied volatity was 27.51, the open interest changed by 41 which increased total open position to 125


On 24 Dec IPCALAB was trading at 1581.70. The strike last trading price was 24.4, which was 1.15 higher than the previous day. The implied volatity was 31.62, the open interest changed by 30 which increased total open position to 83


On 23 Dec IPCALAB was trading at 1585.80. The strike last trading price was 23.25, which was 1.05 higher than the previous day. The implied volatity was 30.47, the open interest changed by 28 which increased total open position to 53


On 20 Dec IPCALAB was trading at 1582.50. The strike last trading price was 22.2, which was 1.15 higher than the previous day. The implied volatity was 29.18, the open interest changed by 5 which increased total open position to 24


On 19 Dec IPCALAB was trading at 1594.95. The strike last trading price was 21.05, which was -30.95 lower than the previous day. The implied volatity was 29.51, the open interest changed by 12 which increased total open position to 19


On 18 Dec IPCALAB was trading at 1513.20. The strike last trading price was 52, which was 20.00 higher than the previous day. The implied volatity was 32.05, the open interest changed by 1 which increased total open position to 6


On 17 Dec IPCALAB was trading at 1558.15. The strike last trading price was 32, 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 16 Dec IPCALAB was trading at 1566.10. The strike last trading price was 32, which was -4.00 lower than the previous day. The implied volatity was 31.02, the open interest changed by 0 which decreased total open position to 5


On 13 Dec IPCALAB was trading at 1534.05. The strike last trading price was 36, which was 9.30 higher than the previous day. The implied volatity was 27.31, the open interest changed by 3 which increased total open position to 4


On 12 Dec IPCALAB was trading at 1560.50. The strike last trading price was 26.7, which was -38.80 lower than the previous day. The implied volatity was 25.61, the open interest changed by 1 which increased total open position to 1


On 11 Dec IPCALAB was trading at 1552.20. The strike last trading price was 65.5, which was 0.00 lower than the previous day. The implied volatity was 3.75, the open interest changed by 0 which decreased total open position to 0


On 10 Dec IPCALAB was trading at 1534.35. The strike last trading price was 65.5, which was 0.00 lower than the previous day. The implied volatity was 2.80, the open interest changed by 0 which decreased total open position to 0


On 9 Dec IPCALAB was trading at 1523.75. The strike last trading price was 65.5, which was 0.00 lower than the previous day. The implied volatity was 2.30, the open interest changed by 0 which decreased total open position to 0


On 6 Dec IPCALAB was trading at 1538.20. The strike last trading price was 65.5, which was 0.00 lower than the previous day. The implied volatity was 2.87, the open interest changed by 0 which decreased total open position to 0


On 5 Dec IPCALAB was trading at 1493.35. The strike last trading price was 65.5, which was 0.00 lower than the previous day. The implied volatity was 0.85, the open interest changed by 0 which decreased total open position to 0


On 4 Dec IPCALAB was trading at 1488.60. The strike last trading price was 65.5, which was 0.00 lower than the previous day. The implied volatity was 0.55, the open interest changed by 0 which decreased total open position to 0


On 3 Dec IPCALAB was trading at 1502.75. The strike last trading price was 65.5, which was 0.00 lower than the previous day. The implied volatity was 1.10, the open interest changed by 0 which decreased total open position to 0


On 2 Dec IPCALAB was trading at 1533.00. The strike last trading price was 65.5, which was 0.00 lower than the previous day. The implied volatity was 2.79, the open interest changed by 0 which decreased total open position to 0


On 29 Nov IPCALAB was trading at 1542.55. The strike last trading price was 65.5, which was lower than the previous day. The implied volatity was 3.15, the open interest changed by 0 which decreased total open position to 0