IPCALAB
Ipca Laboratories Ltd
Historical option data for IPCALAB
20 Dec 2024 04:10 PM IST
| IPCALAB 26DEC2024 1500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1582.50 | 82.35 | -15.85 | - | 16 | -7 | 102 | |||
| 19 Dec | 1594.95 | 98.2 | 62.75 | 25.59 | 589 | -18 | 111 | |||
| 18 Dec | 1513.20 | 35.45 | -34.55 | 30.64 | 269 | 30 | 129 | |||
| 17 Dec | 1558.15 | 70 | -8.00 | 26.14 | 20 | -1 | 100 | |||
| 16 Dec | 1566.10 | 78 | 30.15 | 29.28 | 20 | -9 | 102 | |||
| 13 Dec | 1534.05 | 47.85 | -22.00 | 18.90 | 21 | -8 | 111 | |||
| 12 Dec | 1560.50 | 69.85 | 2.70 | 24.47 | 55 | -11 | 121 | |||
| 11 Dec | 1552.20 | 67.15 | 10.25 | 20.97 | 157 | -40 | 131 | |||
| 10 Dec | 1534.35 | 56.9 | 8.45 | 25.23 | 223 | 12 | 162 | |||
| 9 Dec | 1523.75 | 48.45 | -11.95 | 23.12 | 508 | -43 | 150 | |||
| 6 Dec | 1538.20 | 60.4 | 23.95 | 23.33 | 920 | -95 | 194 | |||
| 5 Dec | 1493.35 | 36.45 | -0.55 | 24.96 | 751 | 101 | 297 | |||
| 4 Dec | 1488.60 | 37 | -5.65 | 26.72 | 805 | 145 | 196 | |||
| 3 Dec | 1502.75 | 42.65 | -28.25 | 25.58 | 134 | 7 | 48 | |||
| 2 Dec | 1533.00 | 70.9 | -3.25 | 28.70 | 92 | 0 | 40 | |||
| 29 Nov | 1542.55 | 74.15 | 8.85 | 24.61 | 83 | 9 | 39 | |||
| 28 Nov | 1513.00 | 65.3 | -10.85 | 30.73 | 43 | 8 | 30 | |||
| 27 Nov | 1528.55 | 76.15 | -18.65 | 31.39 | 35 | 10 | 21 | |||
| 26 Nov | 1566.15 | 94.8 | -44.20 | 25.95 | 9 | -1 | 12 | |||
| 25 Nov | 1607.15 | 139 | 21.00 | 35.16 | 5 | 7 | 10 | |||
|
|
||||||||||
| 22 Nov | 1591.35 | 118 | 10.00 | 23.56 | 6 | 5 | 8 | |||
| 21 Nov | 1573.55 | 108 | -33.70 | 28.28 | 3 | 2 | 2 | |||
| 20 Nov | 1574.50 | 141.7 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 1574.50 | 141.7 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 1566.70 | 141.7 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 1536.55 | 141.7 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 1504.85 | 141.7 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 1559.50 | 141.7 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 1531.30 | 141.7 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 1558.65 | 141.7 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1558.40 | 141.7 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1583.60 | 141.7 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1596.80 | 141.7 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 1585.35 | 141.7 | - | 0 | 0 | 0 | ||||
For Ipca Laboratories Ltd - strike price 1500 expiring on 26DEC2024
Delta for 1500 CE is -
Historical price for 1500 CE is as follows
On 20 Dec IPCALAB was trading at 1582.50. The strike last trading price was 82.35, which was -15.85 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 102
On 19 Dec IPCALAB was trading at 1594.95. The strike last trading price was 98.2, which was 62.75 higher than the previous day. The implied volatity was 25.59, the open interest changed by -18 which decreased total open position to 111
On 18 Dec IPCALAB was trading at 1513.20. The strike last trading price was 35.45, which was -34.55 lower than the previous day. The implied volatity was 30.64, the open interest changed by 30 which increased total open position to 129
On 17 Dec IPCALAB was trading at 1558.15. The strike last trading price was 70, which was -8.00 lower than the previous day. The implied volatity was 26.14, the open interest changed by -1 which decreased total open position to 100
On 16 Dec IPCALAB was trading at 1566.10. The strike last trading price was 78, which was 30.15 higher than the previous day. The implied volatity was 29.28, the open interest changed by -9 which decreased total open position to 102
On 13 Dec IPCALAB was trading at 1534.05. The strike last trading price was 47.85, which was -22.00 lower than the previous day. The implied volatity was 18.90, the open interest changed by -8 which decreased total open position to 111
On 12 Dec IPCALAB was trading at 1560.50. The strike last trading price was 69.85, which was 2.70 higher than the previous day. The implied volatity was 24.47, the open interest changed by -11 which decreased total open position to 121
On 11 Dec IPCALAB was trading at 1552.20. The strike last trading price was 67.15, which was 10.25 higher than the previous day. The implied volatity was 20.97, the open interest changed by -40 which decreased total open position to 131
On 10 Dec IPCALAB was trading at 1534.35. The strike last trading price was 56.9, which was 8.45 higher than the previous day. The implied volatity was 25.23, the open interest changed by 12 which increased total open position to 162
On 9 Dec IPCALAB was trading at 1523.75. The strike last trading price was 48.45, which was -11.95 lower than the previous day. The implied volatity was 23.12, the open interest changed by -43 which decreased total open position to 150
On 6 Dec IPCALAB was trading at 1538.20. The strike last trading price was 60.4, which was 23.95 higher than the previous day. The implied volatity was 23.33, the open interest changed by -95 which decreased total open position to 194
On 5 Dec IPCALAB was trading at 1493.35. The strike last trading price was 36.45, which was -0.55 lower than the previous day. The implied volatity was 24.96, the open interest changed by 101 which increased total open position to 297
On 4 Dec IPCALAB was trading at 1488.60. The strike last trading price was 37, which was -5.65 lower than the previous day. The implied volatity was 26.72, the open interest changed by 145 which increased total open position to 196
On 3 Dec IPCALAB was trading at 1502.75. The strike last trading price was 42.65, which was -28.25 lower than the previous day. The implied volatity was 25.58, the open interest changed by 7 which increased total open position to 48
On 2 Dec IPCALAB was trading at 1533.00. The strike last trading price was 70.9, which was -3.25 lower than the previous day. The implied volatity was 28.70, the open interest changed by 0 which decreased total open position to 40
On 29 Nov IPCALAB was trading at 1542.55. The strike last trading price was 74.15, which was 8.85 higher than the previous day. The implied volatity was 24.61, the open interest changed by 9 which increased total open position to 39
On 28 Nov IPCALAB was trading at 1513.00. The strike last trading price was 65.3, which was -10.85 lower than the previous day. The implied volatity was 30.73, the open interest changed by 8 which increased total open position to 30
On 27 Nov IPCALAB was trading at 1528.55. The strike last trading price was 76.15, which was -18.65 lower than the previous day. The implied volatity was 31.39, the open interest changed by 10 which increased total open position to 21
On 26 Nov IPCALAB was trading at 1566.15. The strike last trading price was 94.8, which was -44.20 lower than the previous day. The implied volatity was 25.95, the open interest changed by -1 which decreased total open position to 12
On 25 Nov IPCALAB was trading at 1607.15. The strike last trading price was 139, which was 21.00 higher than the previous day. The implied volatity was 35.16, the open interest changed by 7 which increased total open position to 10
On 22 Nov IPCALAB was trading at 1591.35. The strike last trading price was 118, which was 10.00 higher than the previous day. The implied volatity was 23.56, the open interest changed by 5 which increased total open position to 8
On 21 Nov IPCALAB was trading at 1573.55. The strike last trading price was 108, which was -33.70 lower than the previous day. The implied volatity was 28.28, the open interest changed by 2 which increased total open position to 2
On 20 Nov IPCALAB was trading at 1574.50. The strike last trading price was 141.7, 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 Nov IPCALAB was trading at 1574.50. The strike last trading price was 141.7, 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 Nov IPCALAB was trading at 1566.70. The strike last trading price was 141.7, 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 Nov IPCALAB was trading at 1536.55. The strike last trading price was 141.7, 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 Nov IPCALAB was trading at 1504.85. The strike last trading price was 141.7, 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 Nov IPCALAB was trading at 1559.50. The strike last trading price was 141.7, 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 Nov IPCALAB was trading at 1531.30. The strike last trading price was 141.7, 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 Nov IPCALAB was trading at 1558.65. The strike last trading price was 141.7, 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 7 Nov IPCALAB was trading at 1558.40. The strike last trading price was 141.7, 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 Nov IPCALAB was trading at 1583.60. The strike last trading price was 141.7, 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 Nov IPCALAB was trading at 1596.80. The strike last trading price was 141.7, 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 Nov IPCALAB was trading at 1585.35. The strike last trading price was 141.7, 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 26DEC2024 1500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0.22
Theta: -0.49
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1582.50 | 1.3 | -2.00 | 27.81 | 805 | -45 | 356 |
| 19 Dec | 1594.95 | 3.3 | -17.90 | 34.70 | 2,232 | 66 | 397 |
| 18 Dec | 1513.20 | 21.2 | 16.45 | 31.66 | 1,659 | 87 | 330 |
| 17 Dec | 1558.15 | 4.75 | 0.35 | 25.95 | 194 | 38 | 244 |
| 16 Dec | 1566.10 | 4.4 | -6.10 | 25.50 | 194 | 18 | 206 |
| 13 Dec | 1534.05 | 10.5 | 1.50 | 22.77 | 112 | 4 | 191 |
| 12 Dec | 1560.50 | 9 | -2.70 | 25.52 | 208 | -17 | 192 |
| 11 Dec | 1552.20 | 11.7 | -6.90 | 27.46 | 245 | -23 | 208 |
| 10 Dec | 1534.35 | 18.6 | -3.50 | 28.14 | 368 | -28 | 231 |
| 9 Dec | 1523.75 | 22.1 | 3.95 | 27.49 | 313 | 0 | 263 |
| 6 Dec | 1538.20 | 18.15 | -18.35 | 25.72 | 512 | 12 | 263 |
| 5 Dec | 1493.35 | 36.5 | -6.25 | 26.12 | 303 | 6 | 250 |
| 4 Dec | 1488.60 | 42.75 | 4.75 | 27.93 | 452 | 26 | 244 |
| 3 Dec | 1502.75 | 38 | 13.45 | 28.11 | 233 | 39 | 217 |
| 2 Dec | 1533.00 | 24.55 | -0.30 | 28.19 | 125 | -11 | 179 |
| 29 Nov | 1542.55 | 24.85 | -16.55 | 28.90 | 244 | 52 | 241 |
| 28 Nov | 1513.00 | 41.4 | 4.40 | 32.31 | 218 | 60 | 189 |
| 27 Nov | 1528.55 | 37 | 12.00 | 32.46 | 214 | 47 | 129 |
| 26 Nov | 1566.15 | 25 | 10.00 | 31.85 | 149 | 50 | 80 |
| 25 Nov | 1607.15 | 15 | -2.95 | 30.63 | 12 | 14 | 29 |
| 22 Nov | 1591.35 | 17.95 | -5.90 | 30.05 | 15 | 10 | 25 |
| 21 Nov | 1573.55 | 23.85 | -1.15 | 30.30 | 3 | 0 | 15 |
| 20 Nov | 1574.50 | 25 | 0.00 | 29.85 | 18 | 13 | 11 |
| 19 Nov | 1574.50 | 25 | 2.00 | 29.85 | 18 | 9 | 11 |
| 18 Nov | 1566.70 | 23 | -22.00 | 27.99 | 3 | 1 | 3 |
| 14 Nov | 1536.55 | 45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 1504.85 | 45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 1559.50 | 45 | 0.00 | 0.00 | 0 | 1 | 0 |
| 11 Nov | 1531.30 | 45 | 6.00 | 31.35 | 1 | 0 | 1 |
| 8 Nov | 1558.65 | 39 | 2.75 | 31.83 | 1 | 0 | 0 |
| 7 Nov | 1558.40 | 36.25 | 0.00 | 4.24 | 0 | 0 | 0 |
| 6 Nov | 1583.60 | 36.25 | 0.00 | 4.89 | 0 | 0 | 0 |
| 5 Nov | 1596.80 | 36.25 | 0.00 | 5.35 | 0 | 0 | 0 |
| 4 Nov | 1585.35 | 36.25 | 5.36 | 0 | 0 | 0 | |
For Ipca Laboratories Ltd - strike price 1500 expiring on 26DEC2024
Delta for 1500 PE is -0.05
Historical price for 1500 PE is as follows
On 20 Dec IPCALAB was trading at 1582.50. The strike last trading price was 1.3, which was -2.00 lower than the previous day. The implied volatity was 27.81, the open interest changed by -45 which decreased total open position to 356
On 19 Dec IPCALAB was trading at 1594.95. The strike last trading price was 3.3, which was -17.90 lower than the previous day. The implied volatity was 34.70, the open interest changed by 66 which increased total open position to 397
On 18 Dec IPCALAB was trading at 1513.20. The strike last trading price was 21.2, which was 16.45 higher than the previous day. The implied volatity was 31.66, the open interest changed by 87 which increased total open position to 330
On 17 Dec IPCALAB was trading at 1558.15. The strike last trading price was 4.75, which was 0.35 higher than the previous day. The implied volatity was 25.95, the open interest changed by 38 which increased total open position to 244
On 16 Dec IPCALAB was trading at 1566.10. The strike last trading price was 4.4, which was -6.10 lower than the previous day. The implied volatity was 25.50, the open interest changed by 18 which increased total open position to 206
On 13 Dec IPCALAB was trading at 1534.05. The strike last trading price was 10.5, which was 1.50 higher than the previous day. The implied volatity was 22.77, the open interest changed by 4 which increased total open position to 191
On 12 Dec IPCALAB was trading at 1560.50. The strike last trading price was 9, which was -2.70 lower than the previous day. The implied volatity was 25.52, the open interest changed by -17 which decreased total open position to 192
On 11 Dec IPCALAB was trading at 1552.20. The strike last trading price was 11.7, which was -6.90 lower than the previous day. The implied volatity was 27.46, the open interest changed by -23 which decreased total open position to 208
On 10 Dec IPCALAB was trading at 1534.35. The strike last trading price was 18.6, which was -3.50 lower than the previous day. The implied volatity was 28.14, the open interest changed by -28 which decreased total open position to 231
On 9 Dec IPCALAB was trading at 1523.75. The strike last trading price was 22.1, which was 3.95 higher than the previous day. The implied volatity was 27.49, the open interest changed by 0 which decreased total open position to 263
On 6 Dec IPCALAB was trading at 1538.20. The strike last trading price was 18.15, which was -18.35 lower than the previous day. The implied volatity was 25.72, the open interest changed by 12 which increased total open position to 263
On 5 Dec IPCALAB was trading at 1493.35. The strike last trading price was 36.5, which was -6.25 lower than the previous day. The implied volatity was 26.12, the open interest changed by 6 which increased total open position to 250
On 4 Dec IPCALAB was trading at 1488.60. The strike last trading price was 42.75, which was 4.75 higher than the previous day. The implied volatity was 27.93, the open interest changed by 26 which increased total open position to 244
On 3 Dec IPCALAB was trading at 1502.75. The strike last trading price was 38, which was 13.45 higher than the previous day. The implied volatity was 28.11, the open interest changed by 39 which increased total open position to 217
On 2 Dec IPCALAB was trading at 1533.00. The strike last trading price was 24.55, which was -0.30 lower than the previous day. The implied volatity was 28.19, the open interest changed by -11 which decreased total open position to 179
On 29 Nov IPCALAB was trading at 1542.55. The strike last trading price was 24.85, which was -16.55 lower than the previous day. The implied volatity was 28.90, the open interest changed by 52 which increased total open position to 241
On 28 Nov IPCALAB was trading at 1513.00. The strike last trading price was 41.4, which was 4.40 higher than the previous day. The implied volatity was 32.31, the open interest changed by 60 which increased total open position to 189
On 27 Nov IPCALAB was trading at 1528.55. The strike last trading price was 37, which was 12.00 higher than the previous day. The implied volatity was 32.46, the open interest changed by 47 which increased total open position to 129
On 26 Nov IPCALAB was trading at 1566.15. The strike last trading price was 25, which was 10.00 higher than the previous day. The implied volatity was 31.85, the open interest changed by 50 which increased total open position to 80
On 25 Nov IPCALAB was trading at 1607.15. The strike last trading price was 15, which was -2.95 lower than the previous day. The implied volatity was 30.63, the open interest changed by 14 which increased total open position to 29
On 22 Nov IPCALAB was trading at 1591.35. The strike last trading price was 17.95, which was -5.90 lower than the previous day. The implied volatity was 30.05, the open interest changed by 10 which increased total open position to 25
On 21 Nov IPCALAB was trading at 1573.55. The strike last trading price was 23.85, which was -1.15 lower than the previous day. The implied volatity was 30.30, the open interest changed by 0 which decreased total open position to 15
On 20 Nov IPCALAB was trading at 1574.50. The strike last trading price was 25, which was 0.00 lower than the previous day. The implied volatity was 29.85, the open interest changed by 13 which increased total open position to 11
On 19 Nov IPCALAB was trading at 1574.50. The strike last trading price was 25, which was 2.00 higher than the previous day. The implied volatity was 29.85, the open interest changed by 9 which increased total open position to 11
On 18 Nov IPCALAB was trading at 1566.70. The strike last trading price was 23, which was -22.00 lower than the previous day. The implied volatity was 27.99, the open interest changed by 1 which increased total open position to 3
On 14 Nov IPCALAB was trading at 1536.55. The strike last trading price was 45, 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 Nov IPCALAB was trading at 1504.85. The strike last trading price was 45, 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 IPCALAB was trading at 1559.50. The strike last trading price was 45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 11 Nov IPCALAB was trading at 1531.30. The strike last trading price was 45, which was 6.00 higher than the previous day. The implied volatity was 31.35, the open interest changed by 0 which decreased total open position to 1
On 8 Nov IPCALAB was trading at 1558.65. The strike last trading price was 39, which was 2.75 higher than the previous day. The implied volatity was 31.83, the open interest changed by 0 which decreased total open position to 0
On 7 Nov IPCALAB was trading at 1558.40. The strike last trading price was 36.25, which was 0.00 lower than the previous day. The implied volatity was 4.24, the open interest changed by 0 which decreased total open position to 0
On 6 Nov IPCALAB was trading at 1583.60. The strike last trading price was 36.25, which was 0.00 lower than the previous day. The implied volatity was 4.89, the open interest changed by 0 which decreased total open position to 0
On 5 Nov IPCALAB was trading at 1596.80. The strike last trading price was 36.25, which was 0.00 lower than the previous day. The implied volatity was 5.35, the open interest changed by 0 which decreased total open position to 0
On 4 Nov IPCALAB was trading at 1585.35. The strike last trading price was 36.25, which was lower than the previous day. The implied volatity was 5.36, the open interest changed by 0 which decreased total open position to 0
