IPCALAB
Ipca Laboratories Ltd
Historical option data for IPCALAB
20 Dec 2024 04:10 PM IST
| IPCALAB 26DEC2024 1580 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.58
Vega: 0.79
Theta: -1.55
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1582.50 | 20 | -13.50 | 19.68 | 487 | -61 | 106 | |||
| 19 Dec | 1594.95 | 33.5 | 24.55 | 27.07 | 3,866 | -193 | 168 | |||
| 18 Dec | 1513.20 | 8.95 | -9.60 | 34.20 | 3,094 | 90 | 360 | |||
| 17 Dec | 1558.15 | 18.55 | -3.75 | 25.65 | 1,872 | 32 | 271 | |||
| 16 Dec | 1566.10 | 22.3 | 11.20 | 25.35 | 504 | 143 | 245 | |||
| 13 Dec | 1534.05 | 11.1 | -9.90 | 22.26 | 176 | -7 | 103 | |||
| 12 Dec | 1560.50 | 21 | -1.90 | 23.80 | 395 | 15 | 111 | |||
| 11 Dec | 1552.20 | 22.9 | 5.65 | 24.74 | 353 | -1 | 98 | |||
|
|
||||||||||
| 10 Dec | 1534.35 | 17.25 | 3.40 | 25.30 | 134 | -6 | 99 | |||
| 9 Dec | 1523.75 | 13.85 | -6.05 | 24.26 | 125 | 21 | 105 | |||
| 6 Dec | 1538.20 | 19.9 | 9.00 | 23.70 | 168 | -14 | 85 | |||
| 5 Dec | 1493.35 | 10.9 | -0.80 | 25.75 | 72 | 17 | 100 | |||
| 4 Dec | 1488.60 | 11.7 | -2.10 | 27.04 | 158 | 23 | 82 | |||
| 3 Dec | 1502.75 | 13.8 | -13.55 | 25.78 | 134 | 4 | 59 | |||
| 2 Dec | 1533.00 | 27.35 | -5.85 | 26.53 | 94 | 13 | 56 | |||
| 29 Nov | 1542.55 | 33.2 | 1.65 | 26.14 | 71 | 6 | 42 | |||
| 28 Nov | 1513.00 | 31.55 | -3.60 | 31.68 | 28 | 14 | 35 | |||
| 27 Nov | 1528.55 | 35.15 | -14.85 | 29.97 | 34 | 20 | 21 | |||
| 26 Nov | 1566.15 | 50 | -43.80 | 28.21 | 1 | 0 | 0 | |||
| 25 Nov | 1607.15 | 93.8 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 1591.35 | 93.8 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 1573.55 | 93.8 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 1574.50 | 93.8 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 1574.50 | 93.8 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 1536.55 | 93.8 | 0.00 | 1.45 | 0 | 0 | 0 | |||
| 13 Nov | 1504.85 | 93.8 | 0.00 | 2.88 | 0 | 0 | 0 | |||
| 12 Nov | 1559.50 | 93.8 | 0.00 | 0.26 | 0 | 0 | 0 | |||
| 8 Nov | 1558.65 | 93.8 | 0.00 | 0.22 | 0 | 0 | 0 | |||
| 7 Nov | 1558.40 | 93.8 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1583.60 | 93.8 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1596.80 | 93.8 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 1585.35 | 93.8 | 93.80 | - | 0 | 0 | 0 | |||
| 1 Nov | 1607.10 | 0 | - | 0 | 0 | 0 | ||||
For Ipca Laboratories Ltd - strike price 1580 expiring on 26DEC2024
Delta for 1580 CE is 0.58
Historical price for 1580 CE is as follows
On 20 Dec IPCALAB was trading at 1582.50. The strike last trading price was 20, which was -13.50 lower than the previous day. The implied volatity was 19.68, the open interest changed by -61 which decreased total open position to 106
On 19 Dec IPCALAB was trading at 1594.95. The strike last trading price was 33.5, which was 24.55 higher than the previous day. The implied volatity was 27.07, the open interest changed by -193 which decreased total open position to 168
On 18 Dec IPCALAB was trading at 1513.20. The strike last trading price was 8.95, which was -9.60 lower than the previous day. The implied volatity was 34.20, the open interest changed by 90 which increased total open position to 360
On 17 Dec IPCALAB was trading at 1558.15. The strike last trading price was 18.55, which was -3.75 lower than the previous day. The implied volatity was 25.65, the open interest changed by 32 which increased total open position to 271
On 16 Dec IPCALAB was trading at 1566.10. The strike last trading price was 22.3, which was 11.20 higher than the previous day. The implied volatity was 25.35, the open interest changed by 143 which increased total open position to 245
On 13 Dec IPCALAB was trading at 1534.05. The strike last trading price was 11.1, which was -9.90 lower than the previous day. The implied volatity was 22.26, the open interest changed by -7 which decreased total open position to 103
On 12 Dec IPCALAB was trading at 1560.50. The strike last trading price was 21, which was -1.90 lower than the previous day. The implied volatity was 23.80, the open interest changed by 15 which increased total open position to 111
On 11 Dec IPCALAB was trading at 1552.20. The strike last trading price was 22.9, which was 5.65 higher than the previous day. The implied volatity was 24.74, the open interest changed by -1 which decreased total open position to 98
On 10 Dec IPCALAB was trading at 1534.35. The strike last trading price was 17.25, which was 3.40 higher than the previous day. The implied volatity was 25.30, the open interest changed by -6 which decreased total open position to 99
On 9 Dec IPCALAB was trading at 1523.75. The strike last trading price was 13.85, which was -6.05 lower than the previous day. The implied volatity was 24.26, the open interest changed by 21 which increased total open position to 105
On 6 Dec IPCALAB was trading at 1538.20. The strike last trading price was 19.9, which was 9.00 higher than the previous day. The implied volatity was 23.70, the open interest changed by -14 which decreased total open position to 85
On 5 Dec IPCALAB was trading at 1493.35. The strike last trading price was 10.9, which was -0.80 lower than the previous day. The implied volatity was 25.75, the open interest changed by 17 which increased total open position to 100
On 4 Dec IPCALAB was trading at 1488.60. The strike last trading price was 11.7, which was -2.10 lower than the previous day. The implied volatity was 27.04, the open interest changed by 23 which increased total open position to 82
On 3 Dec IPCALAB was trading at 1502.75. The strike last trading price was 13.8, which was -13.55 lower than the previous day. The implied volatity was 25.78, the open interest changed by 4 which increased total open position to 59
On 2 Dec IPCALAB was trading at 1533.00. The strike last trading price was 27.35, which was -5.85 lower than the previous day. The implied volatity was 26.53, the open interest changed by 13 which increased total open position to 56
On 29 Nov IPCALAB was trading at 1542.55. The strike last trading price was 33.2, which was 1.65 higher than the previous day. The implied volatity was 26.14, the open interest changed by 6 which increased total open position to 42
On 28 Nov IPCALAB was trading at 1513.00. The strike last trading price was 31.55, which was -3.60 lower than the previous day. The implied volatity was 31.68, the open interest changed by 14 which increased total open position to 35
On 27 Nov IPCALAB was trading at 1528.55. The strike last trading price was 35.15, which was -14.85 lower than the previous day. The implied volatity was 29.97, the open interest changed by 20 which increased total open position to 21
On 26 Nov IPCALAB was trading at 1566.15. The strike last trading price was 50, which was -43.80 lower than the previous day. The implied volatity was 28.21, the open interest changed by 0 which decreased total open position to 0
On 25 Nov IPCALAB was trading at 1607.15. The strike last trading price was 93.8, 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 22 Nov IPCALAB was trading at 1591.35. The strike last trading price was 93.8, 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 21 Nov IPCALAB was trading at 1573.55. The strike last trading price was 93.8, 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 Nov IPCALAB was trading at 1574.50. The strike last trading price was 93.8, 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 93.8, 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 93.8, 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 13 Nov IPCALAB was trading at 1504.85. The strike last trading price was 93.8, which was 0.00 lower than the previous day. The implied volatity was 2.88, 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 93.8, which was 0.00 lower than the previous day. The implied volatity was 0.26, 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 93.8, which was 0.00 lower than the previous day. The implied volatity was 0.22, 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 93.8, 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 93.8, 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 93.8, 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 93.8, which was 93.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov IPCALAB was trading at 1607.10. The strike last trading price was 0, 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 1580 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.43
Vega: 0.80
Theta: -1.23
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1582.50 | 13.8 | -4.25 | 21.43 | 741 | -28 | 170 |
| 19 Dec | 1594.95 | 18.05 | -55.95 | 29.54 | 1,357 | 86 | 201 |
| 18 Dec | 1513.20 | 74 | 38.80 | 34.76 | 350 | 37 | 116 |
| 17 Dec | 1558.15 | 35.2 | 2.60 | 27.73 | 102 | 29 | 79 |
| 16 Dec | 1566.10 | 32.6 | -18.90 | 27.16 | 34 | 10 | 50 |
| 13 Dec | 1534.05 | 51.5 | 11.05 | 23.79 | 6 | -1 | 39 |
| 12 Dec | 1560.50 | 40.45 | -7.70 | 25.06 | 72 | 36 | 41 |
| 11 Dec | 1552.20 | 48.15 | -48.10 | 30.18 | 4 | 0 | 5 |
| 10 Dec | 1534.35 | 96.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 1523.75 | 96.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 1538.20 | 96.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 1493.35 | 96.25 | 0.00 | 0.00 | 0 | -2 | 0 |
| 4 Dec | 1488.60 | 96.25 | 25.35 | 28.00 | 8 | -2 | 5 |
| 3 Dec | 1502.75 | 70.9 | -14.10 | - | 9 | 0 | 8 |
| 2 Dec | 1533.00 | 85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 1542.55 | 85 | 0.00 | 0.00 | 0 | 1 | 0 |
| 28 Nov | 1513.00 | 85 | 26.00 | 32.01 | 1 | 0 | 7 |
| 27 Nov | 1528.55 | 59 | 0.00 | 0.00 | 0 | 7 | 0 |
| 26 Nov | 1566.15 | 59 | -8.45 | 32.72 | 8 | 7 | 7 |
| 25 Nov | 1607.15 | 67.45 | 0.00 | 2.48 | 0 | 0 | 0 |
| 22 Nov | 1591.35 | 67.45 | 0.00 | 1.49 | 0 | 0 | 0 |
| 21 Nov | 1573.55 | 67.45 | 0.00 | 0.52 | 0 | 0 | 0 |
| 20 Nov | 1574.50 | 67.45 | 0.00 | 0.37 | 0 | 0 | 0 |
| 19 Nov | 1574.50 | 67.45 | 0.00 | 0.37 | 0 | 0 | 0 |
| 14 Nov | 1536.55 | 67.45 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 1504.85 | 67.45 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 1559.50 | 67.45 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 1558.65 | 67.45 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1558.40 | 67.45 | 0.00 | 0.33 | 0 | 0 | 0 |
| 6 Nov | 1583.60 | 67.45 | 0.00 | 1.06 | 0 | 0 | 0 |
| 5 Nov | 1596.80 | 67.45 | 0.00 | 1.60 | 0 | 0 | 0 |
| 4 Nov | 1585.35 | 67.45 | 67.45 | 1.65 | 0 | 0 | 0 |
| 1 Nov | 1607.10 | 0 | 2.64 | 0 | 0 | 0 | |
For Ipca Laboratories Ltd - strike price 1580 expiring on 26DEC2024
Delta for 1580 PE is -0.43
Historical price for 1580 PE is as follows
On 20 Dec IPCALAB was trading at 1582.50. The strike last trading price was 13.8, which was -4.25 lower than the previous day. The implied volatity was 21.43, the open interest changed by -28 which decreased total open position to 170
On 19 Dec IPCALAB was trading at 1594.95. The strike last trading price was 18.05, which was -55.95 lower than the previous day. The implied volatity was 29.54, the open interest changed by 86 which increased total open position to 201
On 18 Dec IPCALAB was trading at 1513.20. The strike last trading price was 74, which was 38.80 higher than the previous day. The implied volatity was 34.76, the open interest changed by 37 which increased total open position to 116
On 17 Dec IPCALAB was trading at 1558.15. The strike last trading price was 35.2, which was 2.60 higher than the previous day. The implied volatity was 27.73, the open interest changed by 29 which increased total open position to 79
On 16 Dec IPCALAB was trading at 1566.10. The strike last trading price was 32.6, which was -18.90 lower than the previous day. The implied volatity was 27.16, the open interest changed by 10 which increased total open position to 50
On 13 Dec IPCALAB was trading at 1534.05. The strike last trading price was 51.5, which was 11.05 higher than the previous day. The implied volatity was 23.79, the open interest changed by -1 which decreased total open position to 39
On 12 Dec IPCALAB was trading at 1560.50. The strike last trading price was 40.45, which was -7.70 lower than the previous day. The implied volatity was 25.06, the open interest changed by 36 which increased total open position to 41
On 11 Dec IPCALAB was trading at 1552.20. The strike last trading price was 48.15, which was -48.10 lower than the previous day. The implied volatity was 30.18, the open interest changed by 0 which decreased total open position to 5
On 10 Dec IPCALAB was trading at 1534.35. The strike last trading price was 96.25, 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 Dec IPCALAB was trading at 1523.75. The strike last trading price was 96.25, 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 6 Dec IPCALAB was trading at 1538.20. The strike last trading price was 96.25, 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 5 Dec IPCALAB was trading at 1493.35. The strike last trading price was 96.25, 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 4 Dec IPCALAB was trading at 1488.60. The strike last trading price was 96.25, which was 25.35 higher than the previous day. The implied volatity was 28.00, the open interest changed by -2 which decreased total open position to 5
On 3 Dec IPCALAB was trading at 1502.75. The strike last trading price was 70.9, which was -14.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 2 Dec IPCALAB was trading at 1533.00. The strike last trading price was 85, 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 29 Nov IPCALAB was trading at 1542.55. The strike last trading price was 85, 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 28 Nov IPCALAB was trading at 1513.00. The strike last trading price was 85, which was 26.00 higher than the previous day. The implied volatity was 32.01, the open interest changed by 0 which decreased total open position to 7
On 27 Nov IPCALAB was trading at 1528.55. The strike last trading price was 59, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 26 Nov IPCALAB was trading at 1566.15. The strike last trading price was 59, which was -8.45 lower than the previous day. The implied volatity was 32.72, the open interest changed by 7 which increased total open position to 7
On 25 Nov IPCALAB was trading at 1607.15. The strike last trading price was 67.45, which was 0.00 lower than the previous day. The implied volatity was 2.48, the open interest changed by 0 which decreased total open position to 0
On 22 Nov IPCALAB was trading at 1591.35. The strike last trading price was 67.45, which was 0.00 lower than the previous day. The implied volatity was 1.49, the open interest changed by 0 which decreased total open position to 0
On 21 Nov IPCALAB was trading at 1573.55. The strike last trading price was 67.45, which was 0.00 lower than the previous day. The implied volatity was 0.52, the open interest changed by 0 which decreased total open position to 0
On 20 Nov IPCALAB was trading at 1574.50. The strike last trading price was 67.45, 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 19 Nov IPCALAB was trading at 1574.50. The strike last trading price was 67.45, 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 14 Nov IPCALAB was trading at 1536.55. The strike last trading price was 67.45, 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 67.45, 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 67.45, 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 67.45, 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 67.45, 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 Nov IPCALAB was trading at 1583.60. The strike last trading price was 67.45, which was 0.00 lower than the previous day. The implied volatity was 1.06, 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 67.45, which was 0.00 lower than the previous day. The implied volatity was 1.60, 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 67.45, which was 67.45 higher than the previous day. The implied volatity was 1.65, the open interest changed by 0 which decreased total open position to 0
On 1 Nov IPCALAB was trading at 1607.10. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 2.64, the open interest changed by 0 which decreased total open position to 0
