IPCALAB
Ipca Laboratories Ltd
Historical option data for IPCALAB
24 Jan 2025 04:10 PM IST
IPCALAB 30JAN2025 1540 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: 0.31
Vega: 0.69
Theta: -1.63
Gamma: 0.01
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 1515.85 | 10.1 | -43.3 | 26.39 | 510 | 6 | 107 | |||
23 Jan | 1583.55 | 53.4 | 14.40 | 30.88 | 41 | -20 | 102 | |||
22 Jan | 1559.25 | 39 | 9.30 | 26.84 | 145 | 2 | 123 | |||
21 Jan | 1545.80 | 29.7 | -5.10 | 25.97 | 202 | -11 | 121 | |||
20 Jan | 1547.10 | 34.8 | -0.60 | 26.78 | 432 | 83 | 133 | |||
17 Jan | 1543.25 | 35.4 | -2.35 | 28.62 | 128 | 31 | 50 | |||
16 Jan | 1550.30 | 37.75 | -12.10 | 26.99 | 18 | 8 | 20 | |||
15 Jan | 1565.55 | 49.85 | -27.80 | 29.48 | 20 | 9 | 9 | |||
14 Jan | 1588.15 | 77.65 | 0.00 | - | 0 | 0 | 0 | |||
13 Jan | 1579.65 | 77.65 | 0.00 | - | 0 | 0 | 0 | |||
10 Jan | 1632.35 | 77.65 | 0.00 | - | 0 | 0 | 0 | |||
9 Jan | 1661.95 | 77.65 | 0.00 | - | 0 | 0 | 0 | |||
8 Jan | 1693.85 | 77.65 | 0.00 | - | 0 | 0 | 0 | |||
7 Jan | 1736.05 | 77.65 | 0.00 | - | 0 | 0 | 0 | |||
6 Jan | 1719.00 | 77.65 | 0.00 | - | 0 | 0 | 0 | |||
3 Jan | 1735.00 | 77.65 | 0.00 | - | 0 | 0 | 0 | |||
2 Jan | 1744.05 | 77.65 | 0.00 | - | 0 | 0 | 0 | |||
1 Jan | 1692.95 | 77.65 | 0.00 | - | 0 | 0 | 0 | |||
31 Dec | 1695.20 | 77.65 | 0.00 | - | 0 | 0 | 0 | |||
30 Dec | 1662.95 | 77.65 | 0.00 | - | 0 | 0 | 0 | |||
27 Dec | 1632.65 | 77.65 | 0.00 | - | 0 | 0 | 0 | |||
26 Dec | 1594.40 | 77.65 | 0.00 | - | 0 | 0 | 0 | |||
24 Dec | 1581.70 | 77.65 | 0.00 | - | 0 | 0 | 0 | |||
23 Dec | 1585.80 | 77.65 | 0.00 | - | 0 | 0 | 0 | |||
20 Dec | 1582.50 | 77.65 | 0.00 | - | 0 | 0 | 0 | |||
19 Dec | 1594.95 | 77.65 | 0.00 | - | 0 | 0 | 0 | |||
18 Dec | 1513.20 | 77.65 | 0.00 | 0.72 | 0 | 0 | 0 | |||
17 Dec | 1558.15 | 77.65 | 0.00 | - | 0 | 0 | 0 | |||
16 Dec | 1566.10 | 77.65 | 0.00 | - | 0 | 0 | 0 | |||
11 Dec | 1552.20 | 77.65 | 0.00 | - | 0 | 0 | 0 | |||
10 Dec | 1534.35 | 77.65 | 0.00 | - | 0 | 0 | 0 | |||
9 Dec | 1523.75 | 77.65 | 0.00 | - | 0 | 0 | 0 | |||
6 Dec | 1538.20 | 77.65 | 0.00 | - | 0 | 0 | 0 | |||
5 Dec | 1493.35 | 77.65 | 0.00 | 1.15 | 0 | 0 | 0 | |||
|
||||||||||
4 Dec | 1488.60 | 77.65 | 0.00 | 1.45 | 0 | 0 | 0 | |||
3 Dec | 1502.75 | 77.65 | 0.00 | 0.87 | 0 | 0 | 0 | |||
2 Dec | 1533.00 | 77.65 | 0.00 | - | 0 | 0 | 0 | |||
29 Nov | 1542.55 | 77.65 | - | 0 | 0 | 0 |
For Ipca Laboratories Ltd - strike price 1540 expiring on 30JAN2025
Delta for 1540 CE is 0.31
Historical price for 1540 CE is as follows
On 24 Jan IPCALAB was trading at 1515.85. The strike last trading price was 10.1, which was -43.3 lower than the previous day. The implied volatity was 26.39, the open interest changed by 6 which increased total open position to 107
On 23 Jan IPCALAB was trading at 1583.55. The strike last trading price was 53.4, which was 14.40 higher than the previous day. The implied volatity was 30.88, the open interest changed by -20 which decreased total open position to 102
On 22 Jan IPCALAB was trading at 1559.25. The strike last trading price was 39, which was 9.30 higher than the previous day. The implied volatity was 26.84, the open interest changed by 2 which increased total open position to 123
On 21 Jan IPCALAB was trading at 1545.80. The strike last trading price was 29.7, which was -5.10 lower than the previous day. The implied volatity was 25.97, the open interest changed by -11 which decreased total open position to 121
On 20 Jan IPCALAB was trading at 1547.10. The strike last trading price was 34.8, which was -0.60 lower than the previous day. The implied volatity was 26.78, the open interest changed by 83 which increased total open position to 133
On 17 Jan IPCALAB was trading at 1543.25. The strike last trading price was 35.4, which was -2.35 lower than the previous day. The implied volatity was 28.62, the open interest changed by 31 which increased total open position to 50
On 16 Jan IPCALAB was trading at 1550.30. The strike last trading price was 37.75, which was -12.10 lower than the previous day. The implied volatity was 26.99, the open interest changed by 8 which increased total open position to 20
On 15 Jan IPCALAB was trading at 1565.55. The strike last trading price was 49.85, which was -27.80 lower than the previous day. The implied volatity was 29.48, the open interest changed by 9 which increased total open position to 9
On 14 Jan IPCALAB was trading at 1588.15. The strike last trading price was 77.65, 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 Jan IPCALAB was trading at 1579.65. The strike last trading price was 77.65, 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 Jan IPCALAB was trading at 1632.35. The strike last trading price was 77.65, 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 Jan IPCALAB was trading at 1661.95. The strike last trading price was 77.65, 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 Jan IPCALAB was trading at 1693.85. The strike last trading price was 77.65, 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 Jan IPCALAB was trading at 1736.05. The strike last trading price was 77.65, 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 Jan IPCALAB was trading at 1719.00. The strike last trading price was 77.65, 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 Jan IPCALAB was trading at 1735.00. The strike last trading price was 77.65, 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 Jan IPCALAB was trading at 1744.05. The strike last trading price was 77.65, 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 1 Jan IPCALAB was trading at 1692.95. The strike last trading price was 77.65, 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 31 Dec IPCALAB was trading at 1695.20. The strike last trading price was 77.65, 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 30 Dec IPCALAB was trading at 1662.95. The strike last trading price was 77.65, 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 Dec IPCALAB was trading at 1632.65. The strike last trading price was 77.65, 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 Dec IPCALAB was trading at 1594.40. The strike last trading price was 77.65, 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 Dec IPCALAB was trading at 1581.70. The strike last trading price was 77.65, 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 Dec IPCALAB was trading at 1585.80. The strike last trading price was 77.65, 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 Dec IPCALAB was trading at 1582.50. The strike last trading price was 77.65, 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 Dec IPCALAB was trading at 1594.95. The strike last trading price was 77.65, 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 Dec IPCALAB was trading at 1513.20. The strike last trading price was 77.65, which was 0.00 lower than the previous day. The implied volatity was 0.72, the open interest changed by 0 which decreased total open position to 0
On 17 Dec IPCALAB was trading at 1558.15. The strike last trading price was 77.65, 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 77.65, 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 77.65, 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 77.65, 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 77.65, 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 77.65, 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 77.65, which was 0.00 lower than the previous day. The implied volatity was 1.15, 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 77.65, which was 0.00 lower than the previous day. The implied volatity was 1.45, 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 77.65, which was 0.00 lower than the previous day. The implied volatity was 0.87, 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 77.65, 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 77.65, 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 1540 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -0.75
Vega: 0.62
Theta: -0.70
Gamma: 0.01
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 1515.85 | 31.85 | 25.6 | 19.74 | 861 | 6 | 116 |
23 Jan | 1583.55 | 6.85 | -8.60 | 25.51 | 141 | 29 | 108 |
22 Jan | 1559.25 | 15.45 | -13.65 | 28.46 | 268 | -8 | 79 |
21 Jan | 1545.80 | 29.1 | -1.40 | 34.52 | 178 | -9 | 87 |
20 Jan | 1547.10 | 30.5 | 0.95 | 36.37 | 684 | 11 | 97 |
17 Jan | 1543.25 | 29.55 | -1.65 | 27.43 | 342 | 6 | 85 |
16 Jan | 1550.30 | 31.2 | 3.10 | 29.96 | 60 | -4 | 79 |
15 Jan | 1565.55 | 28.1 | 9.80 | 31.02 | 314 | 14 | 82 |
14 Jan | 1588.15 | 18.3 | -2.70 | 29.60 | 26 | -3 | 69 |
13 Jan | 1579.65 | 21 | 10.00 | 29.28 | 59 | 3 | 72 |
10 Jan | 1632.35 | 11 | 3.55 | 28.15 | 52 | 0 | 69 |
9 Jan | 1661.95 | 7.45 | 3.00 | 29.90 | 91 | -1 | 68 |
8 Jan | 1693.85 | 4.45 | 0.25 | 28.75 | 76 | 30 | 81 |
7 Jan | 1736.05 | 4.2 | 0.00 | 0.00 | 0 | 12 | 0 |
6 Jan | 1719.00 | 4.2 | 1.10 | 30.88 | 21 | 13 | 52 |
3 Jan | 1735.00 | 3.1 | -0.55 | 29.42 | 8 | -4 | 39 |
2 Jan | 1744.05 | 3.65 | -2.10 | 30.95 | 36 | -4 | 43 |
1 Jan | 1692.95 | 5.75 | -1.35 | 28.79 | 34 | 3 | 48 |
31 Dec | 1695.20 | 7.1 | -2.60 | 29.19 | 66 | -10 | 42 |
30 Dec | 1662.95 | 9.7 | -5.55 | 26.78 | 121 | 35 | 51 |
27 Dec | 1632.65 | 15.25 | -70.10 | 28.06 | 20 | 15 | 15 |
26 Dec | 1594.40 | 85.35 | 0.00 | 3.31 | 0 | 0 | 0 |
24 Dec | 1581.70 | 85.35 | 0.00 | 3.35 | 0 | 0 | 0 |
23 Dec | 1585.80 | 85.35 | 0.00 | 3.31 | 0 | 0 | 0 |
20 Dec | 1582.50 | 85.35 | 0.00 | 3.35 | 0 | 0 | 0 |
19 Dec | 1594.95 | 85.35 | 0.00 | 3.81 | 0 | 0 | 0 |
18 Dec | 1513.20 | 85.35 | 0.00 | - | 0 | 0 | 0 |
17 Dec | 1558.15 | 85.35 | 0.00 | 2.12 | 0 | 0 | 0 |
16 Dec | 1566.10 | 85.35 | 0.00 | 2.41 | 0 | 0 | 0 |
11 Dec | 1552.20 | 85.35 | 0.00 | 1.80 | 0 | 0 | 0 |
10 Dec | 1534.35 | 85.35 | 0.00 | 0.90 | 0 | 0 | 0 |
9 Dec | 1523.75 | 85.35 | 0.00 | 0.33 | 0 | 0 | 0 |
6 Dec | 1538.20 | 85.35 | 0.00 | 1.00 | 0 | 0 | 0 |
5 Dec | 1493.35 | 85.35 | 0.00 | - | 0 | 0 | 0 |
4 Dec | 1488.60 | 85.35 | 0.00 | - | 0 | 0 | 0 |
3 Dec | 1502.75 | 85.35 | 0.00 | - | 0 | 0 | 0 |
2 Dec | 1533.00 | 85.35 | 0.00 | 0.96 | 0 | 0 | 0 |
29 Nov | 1542.55 | 85.35 | 1.35 | 0 | 0 | 0 |
For Ipca Laboratories Ltd - strike price 1540 expiring on 30JAN2025
Delta for 1540 PE is -0.75
Historical price for 1540 PE is as follows
On 24 Jan IPCALAB was trading at 1515.85. The strike last trading price was 31.85, which was 25.6 higher than the previous day. The implied volatity was 19.74, the open interest changed by 6 which increased total open position to 116
On 23 Jan IPCALAB was trading at 1583.55. The strike last trading price was 6.85, which was -8.60 lower than the previous day. The implied volatity was 25.51, the open interest changed by 29 which increased total open position to 108
On 22 Jan IPCALAB was trading at 1559.25. The strike last trading price was 15.45, which was -13.65 lower than the previous day. The implied volatity was 28.46, the open interest changed by -8 which decreased total open position to 79
On 21 Jan IPCALAB was trading at 1545.80. The strike last trading price was 29.1, which was -1.40 lower than the previous day. The implied volatity was 34.52, the open interest changed by -9 which decreased total open position to 87
On 20 Jan IPCALAB was trading at 1547.10. The strike last trading price was 30.5, which was 0.95 higher than the previous day. The implied volatity was 36.37, the open interest changed by 11 which increased total open position to 97
On 17 Jan IPCALAB was trading at 1543.25. The strike last trading price was 29.55, which was -1.65 lower than the previous day. The implied volatity was 27.43, the open interest changed by 6 which increased total open position to 85
On 16 Jan IPCALAB was trading at 1550.30. The strike last trading price was 31.2, which was 3.10 higher than the previous day. The implied volatity was 29.96, the open interest changed by -4 which decreased total open position to 79
On 15 Jan IPCALAB was trading at 1565.55. The strike last trading price was 28.1, which was 9.80 higher than the previous day. The implied volatity was 31.02, the open interest changed by 14 which increased total open position to 82
On 14 Jan IPCALAB was trading at 1588.15. The strike last trading price was 18.3, which was -2.70 lower than the previous day. The implied volatity was 29.60, the open interest changed by -3 which decreased total open position to 69
On 13 Jan IPCALAB was trading at 1579.65. The strike last trading price was 21, which was 10.00 higher than the previous day. The implied volatity was 29.28, the open interest changed by 3 which increased total open position to 72
On 10 Jan IPCALAB was trading at 1632.35. The strike last trading price was 11, which was 3.55 higher than the previous day. The implied volatity was 28.15, the open interest changed by 0 which decreased total open position to 69
On 9 Jan IPCALAB was trading at 1661.95. The strike last trading price was 7.45, which was 3.00 higher than the previous day. The implied volatity was 29.90, the open interest changed by -1 which decreased total open position to 68
On 8 Jan IPCALAB was trading at 1693.85. The strike last trading price was 4.45, which was 0.25 higher than the previous day. The implied volatity was 28.75, the open interest changed by 30 which increased total open position to 81
On 7 Jan IPCALAB was trading at 1736.05. The strike last trading price was 4.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 12 which increased total open position to 0
On 6 Jan IPCALAB was trading at 1719.00. The strike last trading price was 4.2, which was 1.10 higher than the previous day. The implied volatity was 30.88, the open interest changed by 13 which increased total open position to 52
On 3 Jan IPCALAB was trading at 1735.00. The strike last trading price was 3.1, which was -0.55 lower than the previous day. The implied volatity was 29.42, the open interest changed by -4 which decreased total open position to 39
On 2 Jan IPCALAB was trading at 1744.05. The strike last trading price was 3.65, which was -2.10 lower than the previous day. The implied volatity was 30.95, the open interest changed by -4 which decreased total open position to 43
On 1 Jan IPCALAB was trading at 1692.95. The strike last trading price was 5.75, which was -1.35 lower than the previous day. The implied volatity was 28.79, the open interest changed by 3 which increased total open position to 48
On 31 Dec IPCALAB was trading at 1695.20. The strike last trading price was 7.1, which was -2.60 lower than the previous day. The implied volatity was 29.19, the open interest changed by -10 which decreased total open position to 42
On 30 Dec IPCALAB was trading at 1662.95. The strike last trading price was 9.7, which was -5.55 lower than the previous day. The implied volatity was 26.78, the open interest changed by 35 which increased total open position to 51
On 27 Dec IPCALAB was trading at 1632.65. The strike last trading price was 15.25, which was -70.10 lower than the previous day. The implied volatity was 28.06, the open interest changed by 15 which increased total open position to 15
On 26 Dec IPCALAB was trading at 1594.40. The strike last trading price was 85.35, which was 0.00 lower than the previous day. The implied volatity was 3.31, 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 85.35, which was 0.00 lower than the previous day. The implied volatity was 3.35, 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 85.35, which was 0.00 lower than the previous day. The implied volatity was 3.31, 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 85.35, which was 0.00 lower than the previous day. The implied volatity was 3.35, the open interest changed by 0 which decreased total open position to 0
On 19 Dec IPCALAB was trading at 1594.95. The strike last trading price was 85.35, which was 0.00 lower than the previous day. The implied volatity was 3.81, the open interest changed by 0 which decreased total open position to 0
On 18 Dec IPCALAB was trading at 1513.20. The strike last trading price was 85.35, 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 Dec IPCALAB was trading at 1558.15. The strike last trading price was 85.35, which was 0.00 lower than the previous day. The implied volatity was 2.12, 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 85.35, which was 0.00 lower than the previous day. The implied volatity was 2.41, 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 85.35, which was 0.00 lower than the previous day. The implied volatity was 1.80, 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 85.35, which was 0.00 lower than the previous day. The implied volatity was 0.90, 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 85.35, which was 0.00 lower than the previous day. The implied volatity was 0.33, 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 85.35, which was 0.00 lower than the previous day. The implied volatity was 1.00, 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 85.35, 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 85.35, 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 85.35, 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 85.35, which was 0.00 lower than the previous day. The implied volatity was 0.96, 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 85.35, which was lower than the previous day. The implied volatity was 1.35, the open interest changed by 0 which decreased total open position to 0