IPCALAB
Ipca Laboratories Ltd
Historical option data for IPCALAB
24 Jan 2025 04:10 PM IST
IPCALAB 30JAN2025 1580 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: 0.12
Vega: 0.39
Theta: -0.95
Gamma: 0.00
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 1515.85 | 3.15 | -21.8 | 27.97 | 552 | 5 | 128 | |||
23 Jan | 1583.55 | 22.5 | 4.60 | 24.03 | 639 | 21 | 122 | |||
22 Jan | 1559.25 | 17.9 | 3.85 | 26.63 | 121 | -3 | 103 | |||
21 Jan | 1545.80 | 14.05 | -2.95 | 27.40 | 445 | 16 | 110 | |||
20 Jan | 1547.10 | 17 | -1.45 | 27.23 | 148 | 34 | 94 | |||
17 Jan | 1543.25 | 18.45 | -3.05 | 28.32 | 86 | 27 | 59 | |||
16 Jan | 1550.30 | 21.5 | -8.00 | 28.20 | 89 | 10 | 32 | |||
15 Jan | 1565.55 | 29.5 | -11.60 | 29.27 | 28 | 5 | 23 | |||
|
||||||||||
14 Jan | 1588.15 | 41.1 | -104.45 | 26.75 | 25 | -1 | 18 | |||
13 Jan | 1579.65 | 145.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
10 Jan | 1632.35 | 145.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
9 Jan | 1661.95 | 145.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
8 Jan | 1693.85 | 145.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
7 Jan | 1736.05 | 145.55 | 0.00 | 0.00 | 0 | -1 | 0 | |||
6 Jan | 1719.00 | 145.55 | 11.45 | - | 1 | 0 | 20 | |||
3 Jan | 1735.00 | 134.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
2 Jan | 1744.05 | 134.1 | 0.00 | 0.00 | 0 | -2 | 0 | |||
1 Jan | 1692.95 | 134.1 | 9.55 | 17.32 | 6 | -1 | 21 | |||
31 Dec | 1695.20 | 124.55 | 26.85 | - | 10 | -2 | 24 | |||
30 Dec | 1662.95 | 97.7 | 3.70 | 20.40 | 20 | -1 | 26 | |||
27 Dec | 1632.65 | 94 | 29.10 | 24.90 | 63 | 10 | 25 | |||
26 Dec | 1594.40 | 64.9 | -11.75 | 28.79 | 54 | 13 | 17 | |||
24 Dec | 1581.70 | 76.65 | 3.65 | 33.24 | 1 | 0 | 3 | |||
23 Dec | 1585.80 | 73 | 5.00 | 31.03 | 7 | 2 | 3 | |||
20 Dec | 1582.50 | 68 | 0.00 | 0.00 | 0 | 1 | 0 | |||
19 Dec | 1594.95 | 68 | 7.00 | 23.85 | 1 | 0 | 0 | |||
18 Dec | 1513.20 | 61 | 0.00 | 2.76 | 0 | 0 | 0 | |||
17 Dec | 1558.15 | 61 | 0.00 | 0.41 | 0 | 0 | 0 | |||
16 Dec | 1566.10 | 61 | 0.00 | - | 0 | 0 | 0 | |||
11 Dec | 1552.20 | 61 | 0.00 | 0.21 | 0 | 0 | 0 | |||
10 Dec | 1534.35 | 61 | 0.00 | 1.05 | 0 | 0 | 0 | |||
9 Dec | 1523.75 | 61 | 0.00 | 1.70 | 0 | 0 | 0 | |||
6 Dec | 1538.20 | 61 | 0.00 | 0.88 | 0 | 0 | 0 | |||
5 Dec | 1493.35 | 61 | 0.00 | 2.97 | 0 | 0 | 0 | |||
4 Dec | 1488.60 | 61 | 0.00 | 3.25 | 0 | 0 | 0 | |||
3 Dec | 1502.75 | 61 | 0.00 | 2.61 | 0 | 0 | 0 | |||
2 Dec | 1533.00 | 61 | 0.00 | 0.93 | 0 | 0 | 0 | |||
29 Nov | 1542.55 | 61 | 0.47 | 0 | 0 | 0 |
For Ipca Laboratories Ltd - strike price 1580 expiring on 30JAN2025
Delta for 1580 CE is 0.12
Historical price for 1580 CE is as follows
On 24 Jan IPCALAB was trading at 1515.85. The strike last trading price was 3.15, which was -21.8 lower than the previous day. The implied volatity was 27.97, the open interest changed by 5 which increased total open position to 128
On 23 Jan IPCALAB was trading at 1583.55. The strike last trading price was 22.5, which was 4.60 higher than the previous day. The implied volatity was 24.03, the open interest changed by 21 which increased total open position to 122
On 22 Jan IPCALAB was trading at 1559.25. The strike last trading price was 17.9, which was 3.85 higher than the previous day. The implied volatity was 26.63, the open interest changed by -3 which decreased total open position to 103
On 21 Jan IPCALAB was trading at 1545.80. The strike last trading price was 14.05, which was -2.95 lower than the previous day. The implied volatity was 27.40, the open interest changed by 16 which increased total open position to 110
On 20 Jan IPCALAB was trading at 1547.10. The strike last trading price was 17, which was -1.45 lower than the previous day. The implied volatity was 27.23, the open interest changed by 34 which increased total open position to 94
On 17 Jan IPCALAB was trading at 1543.25. The strike last trading price was 18.45, which was -3.05 lower than the previous day. The implied volatity was 28.32, the open interest changed by 27 which increased total open position to 59
On 16 Jan IPCALAB was trading at 1550.30. The strike last trading price was 21.5, which was -8.00 lower than the previous day. The implied volatity was 28.20, the open interest changed by 10 which increased total open position to 32
On 15 Jan IPCALAB was trading at 1565.55. The strike last trading price was 29.5, which was -11.60 lower than the previous day. The implied volatity was 29.27, the open interest changed by 5 which increased total open position to 23
On 14 Jan IPCALAB was trading at 1588.15. The strike last trading price was 41.1, which was -104.45 lower than the previous day. The implied volatity was 26.75, the open interest changed by -1 which decreased total open position to 18
On 13 Jan IPCALAB was trading at 1579.65. The strike last trading price was 145.55, 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 145.55, 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 145.55, 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 145.55, 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 145.55, which was 0.00 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 6 Jan IPCALAB was trading at 1719.00. The strike last trading price was 145.55, which was 11.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 3 Jan IPCALAB was trading at 1735.00. The strike last trading price was 134.1, 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 134.1, 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 1 Jan IPCALAB was trading at 1692.95. The strike last trading price was 134.1, which was 9.55 higher than the previous day. The implied volatity was 17.32, the open interest changed by -1 which decreased total open position to 21
On 31 Dec IPCALAB was trading at 1695.20. The strike last trading price was 124.55, which was 26.85 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 24
On 30 Dec IPCALAB was trading at 1662.95. The strike last trading price was 97.7, which was 3.70 higher than the previous day. The implied volatity was 20.40, the open interest changed by -1 which decreased total open position to 26
On 27 Dec IPCALAB was trading at 1632.65. The strike last trading price was 94, which was 29.10 higher than the previous day. The implied volatity was 24.90, the open interest changed by 10 which increased total open position to 25
On 26 Dec IPCALAB was trading at 1594.40. The strike last trading price was 64.9, which was -11.75 lower than the previous day. The implied volatity was 28.79, the open interest changed by 13 which increased total open position to 17
On 24 Dec IPCALAB was trading at 1581.70. The strike last trading price was 76.65, which was 3.65 higher than the previous day. The implied volatity was 33.24, the open interest changed by 0 which decreased total open position to 3
On 23 Dec IPCALAB was trading at 1585.80. The strike last trading price was 73, which was 5.00 higher than the previous day. The implied volatity was 31.03, the open interest changed by 2 which increased total open position to 3
On 20 Dec IPCALAB was trading at 1582.50. The strike last trading price was 68, 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 19 Dec IPCALAB was trading at 1594.95. The strike last trading price was 68, which was 7.00 higher than the previous day. The implied volatity was 23.85, 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 61, which was 0.00 lower than the previous day. The implied volatity was 2.76, 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 61, which was 0.00 lower than the previous day. The implied volatity was 0.41, 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 61, 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 61, which was 0.00 lower than the previous day. The implied volatity was 0.21, 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 61, which was 0.00 lower than the previous day. The implied volatity was 1.05, 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 61, which was 0.00 lower than the previous day. The implied volatity was 1.70, 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 61, which was 0.00 lower than the previous day. The implied volatity was 0.88, 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 61, which was 0.00 lower than the previous day. The implied volatity was 2.97, 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 61, which was 0.00 lower than the previous day. The implied volatity was 3.25, 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 61, which was 0.00 lower than the previous day. The implied volatity was 2.61, 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 61, which was 0.00 lower than the previous day. The implied volatity was 0.93, 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 61, which was lower than the previous day. The implied volatity was 0.47, the open interest changed by 0 which decreased total open position to 0
IPCALAB 30JAN2025 1580 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 1515.85 | 65.4 | 46.45 | - | 80 | -7 | 139 |
23 Jan | 1583.55 | 20.65 | -40.35 | 25.38 | 80 | 4 | 146 |
22 Jan | 1559.25 | 61 | 4.80 | 57.39 | 1 | 0 | 143 |
21 Jan | 1545.80 | 56.2 | 2.35 | 39.56 | 61 | 13 | 143 |
20 Jan | 1547.10 | 53.85 | 0.70 | 38.30 | 12 | -5 | 131 |
17 Jan | 1543.25 | 53.15 | 0.40 | 27.68 | 7 | -3 | 136 |
16 Jan | 1550.30 | 52.75 | 5.35 | 29.50 | 33 | -8 | 140 |
15 Jan | 1565.55 | 47.4 | 11.15 | 30.61 | 282 | 48 | 147 |
14 Jan | 1588.15 | 36.25 | -1.95 | 31.53 | 50 | -5 | 98 |
13 Jan | 1579.65 | 38.2 | 17.20 | 29.75 | 87 | 4 | 102 |
10 Jan | 1632.35 | 21 | 6.80 | 27.84 | 106 | 11 | 98 |
9 Jan | 1661.95 | 14.2 | 4.70 | 29.46 | 56 | 16 | 86 |
8 Jan | 1693.85 | 9.5 | 3.25 | 28.78 | 45 | 7 | 70 |
7 Jan | 1736.05 | 6.25 | -1.35 | 31.53 | 68 | -33 | 63 |
6 Jan | 1719.00 | 7.6 | 1.30 | 29.91 | 76 | 31 | 97 |
3 Jan | 1735.00 | 6.3 | 0.10 | 29.28 | 7 | 1 | 66 |
2 Jan | 1744.05 | 6.2 | -5.30 | 29.78 | 68 | -23 | 66 |
1 Jan | 1692.95 | 11.5 | -1.35 | 29.21 | 65 | 7 | 89 |
31 Dec | 1695.20 | 12.85 | -4.40 | 28.97 | 55 | 5 | 82 |
30 Dec | 1662.95 | 17.25 | -8.40 | 26.39 | 112 | 20 | 76 |
27 Dec | 1632.65 | 25.65 | -24.35 | 28.09 | 138 | 14 | 56 |
26 Dec | 1594.40 | 50 | -58.25 | 29.92 | 45 | 42 | 42 |
24 Dec | 1581.70 | 108.25 | 0.00 | 1.12 | 0 | 0 | 0 |
23 Dec | 1585.80 | 108.25 | 0.00 | 1.10 | 0 | 0 | 0 |
20 Dec | 1582.50 | 108.25 | 0.00 | 1.23 | 0 | 0 | 0 |
19 Dec | 1594.95 | 108.25 | 0.00 | 1.72 | 0 | 0 | 0 |
18 Dec | 1513.20 | 108.25 | 0.00 | - | 0 | 0 | 0 |
17 Dec | 1558.15 | 108.25 | 0.00 | - | 0 | 0 | 0 |
16 Dec | 1566.10 | 108.25 | 0.00 | 0.37 | 0 | 0 | 0 |
11 Dec | 1552.20 | 108.25 | 0.00 | - | 0 | 0 | 0 |
10 Dec | 1534.35 | 108.25 | 0.00 | - | 0 | 0 | 0 |
9 Dec | 1523.75 | 108.25 | 0.00 | - | 0 | 0 | 0 |
6 Dec | 1538.20 | 108.25 | 0.00 | - | 0 | 0 | 0 |
5 Dec | 1493.35 | 108.25 | 0.00 | - | 0 | 0 | 0 |
4 Dec | 1488.60 | 108.25 | 0.00 | - | 0 | 0 | 0 |
3 Dec | 1502.75 | 108.25 | 0.00 | - | 0 | 0 | 0 |
2 Dec | 1533.00 | 108.25 | 0.00 | - | 0 | 0 | 0 |
29 Nov | 1542.55 | 108.25 | - | 0 | 0 | 0 |
For Ipca Laboratories Ltd - strike price 1580 expiring on 30JAN2025
Delta for 1580 PE is -
Historical price for 1580 PE is as follows
On 24 Jan IPCALAB was trading at 1515.85. The strike last trading price was 65.4, which was 46.45 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 139
On 23 Jan IPCALAB was trading at 1583.55. The strike last trading price was 20.65, which was -40.35 lower than the previous day. The implied volatity was 25.38, the open interest changed by 4 which increased total open position to 146
On 22 Jan IPCALAB was trading at 1559.25. The strike last trading price was 61, which was 4.80 higher than the previous day. The implied volatity was 57.39, the open interest changed by 0 which decreased total open position to 143
On 21 Jan IPCALAB was trading at 1545.80. The strike last trading price was 56.2, which was 2.35 higher than the previous day. The implied volatity was 39.56, the open interest changed by 13 which increased total open position to 143
On 20 Jan IPCALAB was trading at 1547.10. The strike last trading price was 53.85, which was 0.70 higher than the previous day. The implied volatity was 38.30, the open interest changed by -5 which decreased total open position to 131
On 17 Jan IPCALAB was trading at 1543.25. The strike last trading price was 53.15, which was 0.40 higher than the previous day. The implied volatity was 27.68, the open interest changed by -3 which decreased total open position to 136
On 16 Jan IPCALAB was trading at 1550.30. The strike last trading price was 52.75, which was 5.35 higher than the previous day. The implied volatity was 29.50, the open interest changed by -8 which decreased total open position to 140
On 15 Jan IPCALAB was trading at 1565.55. The strike last trading price was 47.4, which was 11.15 higher than the previous day. The implied volatity was 30.61, the open interest changed by 48 which increased total open position to 147
On 14 Jan IPCALAB was trading at 1588.15. The strike last trading price was 36.25, which was -1.95 lower than the previous day. The implied volatity was 31.53, the open interest changed by -5 which decreased total open position to 98
On 13 Jan IPCALAB was trading at 1579.65. The strike last trading price was 38.2, which was 17.20 higher than the previous day. The implied volatity was 29.75, the open interest changed by 4 which increased total open position to 102
On 10 Jan IPCALAB was trading at 1632.35. The strike last trading price was 21, which was 6.80 higher than the previous day. The implied volatity was 27.84, the open interest changed by 11 which increased total open position to 98
On 9 Jan IPCALAB was trading at 1661.95. The strike last trading price was 14.2, which was 4.70 higher than the previous day. The implied volatity was 29.46, the open interest changed by 16 which increased total open position to 86
On 8 Jan IPCALAB was trading at 1693.85. The strike last trading price was 9.5, which was 3.25 higher than the previous day. The implied volatity was 28.78, the open interest changed by 7 which increased total open position to 70
On 7 Jan IPCALAB was trading at 1736.05. The strike last trading price was 6.25, which was -1.35 lower than the previous day. The implied volatity was 31.53, the open interest changed by -33 which decreased total open position to 63
On 6 Jan IPCALAB was trading at 1719.00. The strike last trading price was 7.6, which was 1.30 higher than the previous day. The implied volatity was 29.91, the open interest changed by 31 which increased total open position to 97
On 3 Jan IPCALAB was trading at 1735.00. The strike last trading price was 6.3, which was 0.10 higher than the previous day. The implied volatity was 29.28, the open interest changed by 1 which increased total open position to 66
On 2 Jan IPCALAB was trading at 1744.05. The strike last trading price was 6.2, which was -5.30 lower than the previous day. The implied volatity was 29.78, the open interest changed by -23 which decreased total open position to 66
On 1 Jan IPCALAB was trading at 1692.95. The strike last trading price was 11.5, which was -1.35 lower than the previous day. The implied volatity was 29.21, the open interest changed by 7 which increased total open position to 89
On 31 Dec IPCALAB was trading at 1695.20. The strike last trading price was 12.85, which was -4.40 lower than the previous day. The implied volatity was 28.97, the open interest changed by 5 which increased total open position to 82
On 30 Dec IPCALAB was trading at 1662.95. The strike last trading price was 17.25, which was -8.40 lower than the previous day. The implied volatity was 26.39, the open interest changed by 20 which increased total open position to 76
On 27 Dec IPCALAB was trading at 1632.65. The strike last trading price was 25.65, which was -24.35 lower than the previous day. The implied volatity was 28.09, the open interest changed by 14 which increased total open position to 56
On 26 Dec IPCALAB was trading at 1594.40. The strike last trading price was 50, which was -58.25 lower than the previous day. The implied volatity was 29.92, the open interest changed by 42 which increased total open position to 42
On 24 Dec IPCALAB was trading at 1581.70. The strike last trading price was 108.25, which was 0.00 lower than the previous day. The implied volatity was 1.12, 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 108.25, 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 20 Dec IPCALAB was trading at 1582.50. The strike last trading price was 108.25, which was 0.00 lower than the previous day. The implied volatity was 1.23, 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 108.25, which was 0.00 lower than the previous day. The implied volatity was 1.72, 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 108.25, 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 17 Dec IPCALAB was trading at 1558.15. The strike last trading price was 108.25, 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 108.25, which was 0.00 lower than the previous day. The implied volatity was 0.37, 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 108.25, 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 108.25, 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 108.25, 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 108.25, 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 108.25, 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 108.25, 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 108.25, 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 108.25, 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 108.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0