`
[--[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 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