IPCALAB
Ipca Laboratories Ltd
Historical option data for IPCALAB
14 Nov 2024 09:30 AM IST
| IPCALAB 28NOV2024 1560 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.32
Vega: 1.06
Theta: -1.28
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 1507.50 | 18.4 | -2.10 | 30.74 | 51 | 1 | 114 | |||
| 13 Nov | 1504.85 | 20.5 | -17.35 | 31.63 | 734 | 5 | 119 | |||
| 12 Nov | 1559.50 | 37.85 | 8.50 | 25.99 | 1,049 | -12 | 157 | |||
| 11 Nov | 1531.30 | 29.35 | -16.15 | 30.19 | 1,165 | 22 | 170 | |||
| 8 Nov | 1558.65 | 45.5 | -3.05 | 30.40 | 572 | 115 | 148 | |||
| 7 Nov | 1558.40 | 48.55 | -15.45 | 27.64 | 29 | 3 | 32 | |||
| 6 Nov | 1583.60 | 64 | 3.00 | 31.24 | 8 | -1 | 29 | |||
| 5 Nov | 1596.80 | 61 | -15.95 | 19.99 | 1 | 0 | 31 | |||
| 4 Nov | 1585.35 | 76.95 | 2.95 | 33.11 | 12 | 3 | 31 | |||
| 1 Nov | 1607.10 | 74 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 31 Oct | 1588.80 | 74 | 14.00 | - | 22 | 0 | 28 | |||
| 30 Oct | 1562.20 | 60 | -11.00 | - | 10 | 2 | 27 | |||
| 29 Oct | 1585.10 | 71 | -17.10 | - | 40 | 22 | 24 | |||
| 28 Oct | 1593.45 | 88.1 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1582.85 | 88.1 | -4.80 | - | 1 | 0 | 2 | |||
| 21 Oct | 1614.35 | 92.9 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1649.85 | 92.9 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1647.30 | 92.9 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1655.65 | 92.9 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1590.05 | 92.9 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1612.20 | 92.9 | 56.90 | - | 1 | 0 | 2 | |||
| 7 Oct | 1486.45 | 36 | 2.30 | - | 1 | 0 | 1 | |||
| 1 Oct | 1491.40 | 33.7 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 1479.05 | 33.7 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 1498.45 | 33.7 | 33.70 | - | 0 | 0 | 0 | |||
| 23 Sept | 1456.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 1434.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 1454.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 1446.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 1456.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 1459.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 1474.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 1456.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 1436.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 1443.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 1403.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 1422.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 1444.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 1412.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 1399.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 1380.30 | 0 | - | 0 | 0 | 0 | ||||
For Ipca Laboratories Ltd - strike price 1560 expiring on 28NOV2024
Delta for 1560 CE is 0.32
Historical price for 1560 CE is as follows
On 14 Nov IPCALAB was trading at 1507.50. The strike last trading price was 18.4, which was -2.10 lower than the previous day. The implied volatity was 30.74, the open interest changed by 1 which increased total open position to 114
On 13 Nov IPCALAB was trading at 1504.85. The strike last trading price was 20.5, which was -17.35 lower than the previous day. The implied volatity was 31.63, the open interest changed by 5 which increased total open position to 119
On 12 Nov IPCALAB was trading at 1559.50. The strike last trading price was 37.85, which was 8.50 higher than the previous day. The implied volatity was 25.99, the open interest changed by -12 which decreased total open position to 157
On 11 Nov IPCALAB was trading at 1531.30. The strike last trading price was 29.35, which was -16.15 lower than the previous day. The implied volatity was 30.19, the open interest changed by 22 which increased total open position to 170
On 8 Nov IPCALAB was trading at 1558.65. The strike last trading price was 45.5, which was -3.05 lower than the previous day. The implied volatity was 30.40, the open interest changed by 115 which increased total open position to 148
On 7 Nov IPCALAB was trading at 1558.40. The strike last trading price was 48.55, which was -15.45 lower than the previous day. The implied volatity was 27.64, the open interest changed by 3 which increased total open position to 32
On 6 Nov IPCALAB was trading at 1583.60. The strike last trading price was 64, which was 3.00 higher than the previous day. The implied volatity was 31.24, the open interest changed by -1 which decreased total open position to 29
On 5 Nov IPCALAB was trading at 1596.80. The strike last trading price was 61, which was -15.95 lower than the previous day. The implied volatity was 19.99, the open interest changed by 0 which decreased total open position to 31
On 4 Nov IPCALAB was trading at 1585.35. The strike last trading price was 76.95, which was 2.95 higher than the previous day. The implied volatity was 33.11, the open interest changed by 3 which increased total open position to 31
On 1 Nov IPCALAB was trading at 1607.10. The strike last trading price was 74, 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 31 Oct IPCALAB was trading at 1588.80. The strike last trading price was 74, which was 14.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct IPCALAB was trading at 1562.20. The strike last trading price was 60, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct IPCALAB was trading at 1585.10. The strike last trading price was 71, which was -17.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct IPCALAB was trading at 1593.45. The strike last trading price was 88.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct IPCALAB was trading at 1582.85. The strike last trading price was 88.1, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct IPCALAB was trading at 1614.35. The strike last trading price was 92.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct IPCALAB was trading at 1649.85. The strike last trading price was 92.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct IPCALAB was trading at 1647.30. The strike last trading price was 92.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct IPCALAB was trading at 1655.65. The strike last trading price was 92.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct IPCALAB was trading at 1590.05. The strike last trading price was 92.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct IPCALAB was trading at 1612.20. The strike last trading price was 92.9, which was 56.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct IPCALAB was trading at 1486.45. The strike last trading price was 36, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct IPCALAB was trading at 1491.40. The strike last trading price was 33.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept IPCALAB was trading at 1479.05. The strike last trading price was 33.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept IPCALAB was trading at 1498.45. The strike last trading price was 33.7, which was 33.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept IPCALAB was trading at 1456.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept IPCALAB was trading at 1434.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept IPCALAB was trading at 1454.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept IPCALAB was trading at 1446.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Sept IPCALAB was trading at 1456.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Sept IPCALAB was trading at 1459.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 13 Sept IPCALAB was trading at 1474.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 12 Sept IPCALAB was trading at 1456.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Sept IPCALAB was trading at 1436.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Sept IPCALAB was trading at 1443.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Sept IPCALAB was trading at 1403.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 6 Sept IPCALAB was trading at 1422.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 5 Sept IPCALAB was trading at 1444.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Sept IPCALAB was trading at 1412.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Sept IPCALAB was trading at 1399.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 2 Sept IPCALAB was trading at 1380.30. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| IPCALAB 28NOV2024 1560 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.63
Vega: 1.12
Theta: -1.33
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 1507.50 | 76.05 | 1.20 | 40.96 | 2 | 0 | 71 |
| 13 Nov | 1504.85 | 74.85 | 22.90 | 39.34 | 65 | -5 | 71 |
| 12 Nov | 1559.50 | 51.95 | -8.65 | 42.90 | 300 | 43 | 79 |
| 11 Nov | 1531.30 | 60.6 | 10.35 | 36.10 | 65 | -3 | 36 |
| 8 Nov | 1558.65 | 50.25 | 0.85 | 35.63 | 81 | 14 | 40 |
| 7 Nov | 1558.40 | 49.4 | 13.35 | 37.64 | 128 | 5 | 26 |
| 6 Nov | 1583.60 | 36.05 | -4.25 | 32.20 | 27 | 7 | 24 |
| 5 Nov | 1596.80 | 40.3 | -9.65 | 38.88 | 40 | 4 | 17 |
| 4 Nov | 1585.35 | 49.95 | 1.80 | 42.97 | 14 | 3 | 13 |
| 1 Nov | 1607.10 | 48.15 | 0.00 | 41.21 | 1 | 0 | 10 |
| 31 Oct | 1588.80 | 48.15 | 1.40 | - | 11 | 2 | 10 |
| 30 Oct | 1562.20 | 46.75 | 5.75 | - | 2 | 1 | 9 |
| 29 Oct | 1585.10 | 41 | 12.00 | - | 7 | 4 | 6 |
| 28 Oct | 1593.45 | 29 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1582.85 | 29 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1614.35 | 29 | 7.80 | - | 1 | 0 | 1 |
| 18 Oct | 1649.85 | 21.2 | -176.85 | - | 2 | 1 | 1 |
| 17 Oct | 1647.30 | 198.05 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1655.65 | 198.05 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1590.05 | 198.05 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1612.20 | 198.05 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1486.45 | 198.05 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1491.40 | 198.05 | 198.05 | - | 0 | 0 | 0 |
| 26 Sept | 1479.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 1498.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Sept | 1456.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 1434.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 1454.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 1446.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 1456.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 1459.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 1474.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 1456.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 1436.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 1443.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 1403.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 1422.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 1444.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 1412.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 1399.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 1380.30 | 0 | - | 0 | 0 | 0 | |
For Ipca Laboratories Ltd - strike price 1560 expiring on 28NOV2024
Delta for 1560 PE is -0.63
Historical price for 1560 PE is as follows
On 14 Nov IPCALAB was trading at 1507.50. The strike last trading price was 76.05, which was 1.20 higher than the previous day. The implied volatity was 40.96, the open interest changed by 0 which decreased total open position to 71
On 13 Nov IPCALAB was trading at 1504.85. The strike last trading price was 74.85, which was 22.90 higher than the previous day. The implied volatity was 39.34, the open interest changed by -5 which decreased total open position to 71
On 12 Nov IPCALAB was trading at 1559.50. The strike last trading price was 51.95, which was -8.65 lower than the previous day. The implied volatity was 42.90, the open interest changed by 43 which increased total open position to 79
On 11 Nov IPCALAB was trading at 1531.30. The strike last trading price was 60.6, which was 10.35 higher than the previous day. The implied volatity was 36.10, the open interest changed by -3 which decreased total open position to 36
On 8 Nov IPCALAB was trading at 1558.65. The strike last trading price was 50.25, which was 0.85 higher than the previous day. The implied volatity was 35.63, the open interest changed by 14 which increased total open position to 40
On 7 Nov IPCALAB was trading at 1558.40. The strike last trading price was 49.4, which was 13.35 higher than the previous day. The implied volatity was 37.64, the open interest changed by 5 which increased total open position to 26
On 6 Nov IPCALAB was trading at 1583.60. The strike last trading price was 36.05, which was -4.25 lower than the previous day. The implied volatity was 32.20, the open interest changed by 7 which increased total open position to 24
On 5 Nov IPCALAB was trading at 1596.80. The strike last trading price was 40.3, which was -9.65 lower than the previous day. The implied volatity was 38.88, the open interest changed by 4 which increased total open position to 17
On 4 Nov IPCALAB was trading at 1585.35. The strike last trading price was 49.95, which was 1.80 higher than the previous day. The implied volatity was 42.97, the open interest changed by 3 which increased total open position to 13
On 1 Nov IPCALAB was trading at 1607.10. The strike last trading price was 48.15, which was 0.00 lower than the previous day. The implied volatity was 41.21, the open interest changed by 0 which decreased total open position to 10
On 31 Oct IPCALAB was trading at 1588.80. The strike last trading price was 48.15, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct IPCALAB was trading at 1562.20. The strike last trading price was 46.75, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct IPCALAB was trading at 1585.10. The strike last trading price was 41, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct IPCALAB was trading at 1593.45. The strike last trading price was 29, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct IPCALAB was trading at 1582.85. The strike last trading price was 29, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct IPCALAB was trading at 1614.35. The strike last trading price was 29, which was 7.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct IPCALAB was trading at 1649.85. The strike last trading price was 21.2, which was -176.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct IPCALAB was trading at 1647.30. The strike last trading price was 198.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct IPCALAB was trading at 1655.65. The strike last trading price was 198.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct IPCALAB was trading at 1590.05. The strike last trading price was 198.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct IPCALAB was trading at 1612.20. The strike last trading price was 198.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct IPCALAB was trading at 1486.45. The strike last trading price was 198.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct IPCALAB was trading at 1491.40. The strike last trading price was 198.05, which was 198.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept IPCALAB was trading at 1479.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept IPCALAB was trading at 1498.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept IPCALAB was trading at 1456.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept IPCALAB was trading at 1434.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept IPCALAB was trading at 1454.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept IPCALAB was trading at 1446.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Sept IPCALAB was trading at 1456.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Sept IPCALAB was trading at 1459.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 13 Sept IPCALAB was trading at 1474.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 12 Sept IPCALAB was trading at 1456.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Sept IPCALAB was trading at 1436.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Sept IPCALAB was trading at 1443.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Sept IPCALAB was trading at 1403.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 6 Sept IPCALAB was trading at 1422.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 5 Sept IPCALAB was trading at 1444.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Sept IPCALAB was trading at 1412.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Sept IPCALAB was trading at 1399.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 2 Sept IPCALAB was trading at 1380.30. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
