IPCALAB
Ipca Laboratories Ltd
Historical option data for IPCALAB
21 Nov 2024 04:10 PM IST
| IPCALAB 28NOV2024 1600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.33
Vega: 0.79
Theta: -1.50
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1573.55 | 11.2 | -1.80 | 24.05 | 1,102 | -58 | 396 | |||
| 20 Nov | 1574.50 | 13 | 0.00 | 24.00 | 1,521 | 10 | 453 | |||
| 19 Nov | 1574.50 | 13 | 1.35 | 24.00 | 1,521 | 9 | 453 | |||
| 18 Nov | 1566.70 | 11.65 | 3.20 | 21.88 | 1,983 | -54 | 443 | |||
| 14 Nov | 1536.55 | 8.45 | -2.60 | 21.85 | 2,385 | 224 | 501 | |||
| 13 Nov | 1504.85 | 11.05 | -11.00 | 31.98 | 1,055 | -13 | 275 | |||
| 12 Nov | 1559.50 | 22.05 | 5.35 | 27.18 | 4,868 | 1 | 310 | |||
| 11 Nov | 1531.30 | 16.7 | -11.25 | 30.38 | 1,154 | 120 | 309 | |||
| 8 Nov | 1558.65 | 27.95 | -4.95 | 29.95 | 846 | 24 | 208 | |||
| 7 Nov | 1558.40 | 32.9 | -11.60 | 29.56 | 393 | 45 | 188 | |||
| 6 Nov | 1583.60 | 44.5 | -9.55 | 31.90 | 368 | 28 | 146 | |||
| 5 Nov | 1596.80 | 54.05 | -0.80 | 31.28 | 225 | -6 | 118 | |||
| 4 Nov | 1585.35 | 54.85 | -1.95 | 32.95 | 120 | 24 | 122 | |||
| 1 Nov | 1607.10 | 56.8 | -2.35 | 29.41 | 234 | 9 | 97 | |||
| 31 Oct | 1588.80 | 59.15 | 15.05 | - | 265 | 67 | 86 | |||
| 30 Oct | 1562.20 | 44.1 | -5.90 | - | 36 | 10 | 18 | |||
| 29 Oct | 1585.10 | 50 | 24.05 | - | 8 | 2 | 2 | |||
| 28 Oct | 1593.45 | 25.95 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1582.85 | 25.95 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1647.30 | 25.95 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1655.65 | 25.95 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1590.05 | 25.95 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 1479.05 | 25.95 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 1498.45 | 25.95 | 25.95 | - | 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 | 0 | 0 | ||||
For Ipca Laboratories Ltd - strike price 1600 expiring on 28NOV2024
Delta for 1600 CE is 0.33
Historical price for 1600 CE is as follows
On 21 Nov IPCALAB was trading at 1573.55. The strike last trading price was 11.2, which was -1.80 lower than the previous day. The implied volatity was 24.05, the open interest changed by -58 which decreased total open position to 396
On 20 Nov IPCALAB was trading at 1574.50. The strike last trading price was 13, which was 0.00 lower than the previous day. The implied volatity was 24.00, the open interest changed by 10 which increased total open position to 453
On 19 Nov IPCALAB was trading at 1574.50. The strike last trading price was 13, which was 1.35 higher than the previous day. The implied volatity was 24.00, the open interest changed by 9 which increased total open position to 453
On 18 Nov IPCALAB was trading at 1566.70. The strike last trading price was 11.65, which was 3.20 higher than the previous day. The implied volatity was 21.88, the open interest changed by -54 which decreased total open position to 443
On 14 Nov IPCALAB was trading at 1536.55. The strike last trading price was 8.45, which was -2.60 lower than the previous day. The implied volatity was 21.85, the open interest changed by 224 which increased total open position to 501
On 13 Nov IPCALAB was trading at 1504.85. The strike last trading price was 11.05, which was -11.00 lower than the previous day. The implied volatity was 31.98, the open interest changed by -13 which decreased total open position to 275
On 12 Nov IPCALAB was trading at 1559.50. The strike last trading price was 22.05, which was 5.35 higher than the previous day. The implied volatity was 27.18, the open interest changed by 1 which increased total open position to 310
On 11 Nov IPCALAB was trading at 1531.30. The strike last trading price was 16.7, which was -11.25 lower than the previous day. The implied volatity was 30.38, the open interest changed by 120 which increased total open position to 309
On 8 Nov IPCALAB was trading at 1558.65. The strike last trading price was 27.95, which was -4.95 lower than the previous day. The implied volatity was 29.95, the open interest changed by 24 which increased total open position to 208
On 7 Nov IPCALAB was trading at 1558.40. The strike last trading price was 32.9, which was -11.60 lower than the previous day. The implied volatity was 29.56, the open interest changed by 45 which increased total open position to 188
On 6 Nov IPCALAB was trading at 1583.60. The strike last trading price was 44.5, which was -9.55 lower than the previous day. The implied volatity was 31.90, the open interest changed by 28 which increased total open position to 146
On 5 Nov IPCALAB was trading at 1596.80. The strike last trading price was 54.05, which was -0.80 lower than the previous day. The implied volatity was 31.28, the open interest changed by -6 which decreased total open position to 118
On 4 Nov IPCALAB was trading at 1585.35. The strike last trading price was 54.85, which was -1.95 lower than the previous day. The implied volatity was 32.95, the open interest changed by 24 which increased total open position to 122
On 1 Nov IPCALAB was trading at 1607.10. The strike last trading price was 56.8, which was -2.35 lower than the previous day. The implied volatity was 29.41, the open interest changed by 9 which increased total open position to 97
On 31 Oct IPCALAB was trading at 1588.80. The strike last trading price was 59.15, which was 15.05 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 44.1, which was -5.90 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 50, which was 24.05 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 25.95, 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 25.95, 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 25.95, 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 25.95, 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 25.95, 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 25.95, 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 25.95, which was 25.95 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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| IPCALAB 28NOV2024 1600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.65
Vega: 0.81
Theta: -1.29
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1573.55 | 37.85 | -2.95 | 27.38 | 79 | -16 | 110 |
| 20 Nov | 1574.50 | 40.8 | 0.00 | 25.91 | 294 | 59 | 126 |
| 19 Nov | 1574.50 | 40.8 | -4.70 | 25.91 | 294 | 59 | 126 |
| 18 Nov | 1566.70 | 45.5 | -38.75 | 28.40 | 103 | 5 | 67 |
| 14 Nov | 1536.55 | 84.25 | -21.95 | 44.44 | 57 | 3 | 63 |
| 13 Nov | 1504.85 | 106.2 | 29.60 | 42.17 | 120 | -14 | 61 |
| 12 Nov | 1559.50 | 76.6 | -13.40 | 44.98 | 605 | 29 | 77 |
| 11 Nov | 1531.30 | 90 | 19.60 | 38.93 | 65 | 9 | 77 |
| 8 Nov | 1558.65 | 70.4 | -3.60 | 33.89 | 312 | 33 | 68 |
| 7 Nov | 1558.40 | 74 | 18.50 | 39.89 | 113 | 8 | 36 |
| 6 Nov | 1583.60 | 55.5 | -3.45 | 32.30 | 33 | 3 | 27 |
| 5 Nov | 1596.80 | 58.95 | -2.05 | 39.42 | 45 | 6 | 22 |
| 4 Nov | 1585.35 | 61 | -6.00 | 38.26 | 28 | 0 | 15 |
| 1 Nov | 1607.10 | 67 | 0.00 | 0.00 | 0 | 1 | 0 |
| 31 Oct | 1588.80 | 67 | -8.10 | - | 8 | 1 | 15 |
| 30 Oct | 1562.20 | 75.1 | 18.10 | - | 4 | 2 | 14 |
| 29 Oct | 1585.10 | 57 | -172.65 | - | 12 | 6 | 6 |
| 28 Oct | 1593.45 | 229.65 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1582.85 | 229.65 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1647.30 | 229.65 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1655.65 | 229.65 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1590.05 | 229.65 | 229.65 | - | 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 | 0 | 0 | |
For Ipca Laboratories Ltd - strike price 1600 expiring on 28NOV2024
Delta for 1600 PE is -0.65
Historical price for 1600 PE is as follows
On 21 Nov IPCALAB was trading at 1573.55. The strike last trading price was 37.85, which was -2.95 lower than the previous day. The implied volatity was 27.38, the open interest changed by -16 which decreased total open position to 110
On 20 Nov IPCALAB was trading at 1574.50. The strike last trading price was 40.8, which was 0.00 lower than the previous day. The implied volatity was 25.91, the open interest changed by 59 which increased total open position to 126
On 19 Nov IPCALAB was trading at 1574.50. The strike last trading price was 40.8, which was -4.70 lower than the previous day. The implied volatity was 25.91, the open interest changed by 59 which increased total open position to 126
On 18 Nov IPCALAB was trading at 1566.70. The strike last trading price was 45.5, which was -38.75 lower than the previous day. The implied volatity was 28.40, the open interest changed by 5 which increased total open position to 67
On 14 Nov IPCALAB was trading at 1536.55. The strike last trading price was 84.25, which was -21.95 lower than the previous day. The implied volatity was 44.44, the open interest changed by 3 which increased total open position to 63
On 13 Nov IPCALAB was trading at 1504.85. The strike last trading price was 106.2, which was 29.60 higher than the previous day. The implied volatity was 42.17, the open interest changed by -14 which decreased total open position to 61
On 12 Nov IPCALAB was trading at 1559.50. The strike last trading price was 76.6, which was -13.40 lower than the previous day. The implied volatity was 44.98, the open interest changed by 29 which increased total open position to 77
On 11 Nov IPCALAB was trading at 1531.30. The strike last trading price was 90, which was 19.60 higher than the previous day. The implied volatity was 38.93, the open interest changed by 9 which increased total open position to 77
On 8 Nov IPCALAB was trading at 1558.65. The strike last trading price was 70.4, which was -3.60 lower than the previous day. The implied volatity was 33.89, the open interest changed by 33 which increased total open position to 68
On 7 Nov IPCALAB was trading at 1558.40. The strike last trading price was 74, which was 18.50 higher than the previous day. The implied volatity was 39.89, the open interest changed by 8 which increased total open position to 36
On 6 Nov IPCALAB was trading at 1583.60. The strike last trading price was 55.5, which was -3.45 lower than the previous day. The implied volatity was 32.30, the open interest changed by 3 which increased total open position to 27
On 5 Nov IPCALAB was trading at 1596.80. The strike last trading price was 58.95, which was -2.05 lower than the previous day. The implied volatity was 39.42, the open interest changed by 6 which increased total open position to 22
On 4 Nov IPCALAB was trading at 1585.35. The strike last trading price was 61, which was -6.00 lower than the previous day. The implied volatity was 38.26, the open interest changed by 0 which decreased total open position to 15
On 1 Nov IPCALAB was trading at 1607.10. The strike last trading price was 67, 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 31 Oct IPCALAB was trading at 1588.80. The strike last trading price was 67, which was -8.10 lower 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 75.1, which was 18.10 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 57, which was -172.65 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 229.65, 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 229.65, 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 229.65, 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 229.65, 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 229.65, which was 229.65 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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
