CIPLA
Cipla Ltd
Historical option data for CIPLA
29 Apr 2026 04:10 PM IST
| CIPLA 26-May-2026 (26d) 1220 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.87
Vega: 0.01
Theta: -0.4
Gamma: 0.00216
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Mar | 1351.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1313.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1326.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1321.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1325.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1333.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1329.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1314.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1300.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1281.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1268.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1239.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 1256.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 1221.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 1219.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 1224.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 1195.90 | 145.8 | 0 | 0.39 | 0 | 0 | 0 | |||||||||
| 2 Apr | 1192.40 | 145.8 | 0 | 0.7 | 0 | 0 | 0 | |||||||||
| 6 Apr | 1200.90 | 145.8 | 0 | 0.29 | 0 | 0 | 0 | |||||||||
| 7 Apr | 1202.40 | 145.8 | 0 | 0.06 | 0 | 0 | 0 | |||||||||
| 8 Apr | 1215.90 | 145.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 1224.40 | 145.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1229.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1211.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 1227.00 | 49 | -96.80000000000001 | 26.11 | 1 | 0 | 0 | |||||||||
| 16 Apr | 1230.50 | 49 | -0.10000000000000142 | 26.11 | 0 | 0 | 1 | |||||||||
| 17 Apr | 1240.80 | 50 | 1 | 26.6 | 5 | 4 | 5 | |||||||||
| 20 Apr | 1229.50 | 50 | -5.649999999999999 | - | 0 | 0 | 6 | |||||||||
| 21 Apr | 1232.50 | 51.65 | 1.6499999999999986 | 27.32 | 9 | 8 | 14 | |||||||||
| 22 Apr | 1236.30 | 54 | 2.3500000000000014 | 27.81 | 100 | 24 | 39 | |||||||||
| 23 Apr | 1305.90 | 103.7 | 49.050000000000004 | 27.34 | 12 | -1 | 39 | |||||||||
|
|
||||||||||||||||
| 24 Apr | 1295.00 | 91.7 | -12 | 29.35 | 21 | 3 | 41 | |||||||||
| 27 Apr | 1317.20 | 114.25 | 22.549999999999997 | 32.53 | 13 | -5 | 36 | |||||||||
| 28 Apr | 1306.50 | 114.25 | -0.9000000000000057 | 32.53 | 0 | 0 | 36 | |||||||||
| 29 Apr | 1317.60 | 108.15 | -7 | 26.47 | 6 | 0 | 36 | |||||||||
For Cipla Ltd - strike price 1220 expiring on 26MAY2026
Delta for 1220 CE is 0.87
Historical price for 1220 CE is as follows
On 2 Mar CIPLA was trading at 1351.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar CIPLA was trading at 1313.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar CIPLA was trading at 1326.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar CIPLA was trading at 1321.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar CIPLA was trading at 1325.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar CIPLA was trading at 1333.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar CIPLA was trading at 1329.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar CIPLA was trading at 1314.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar CIPLA was trading at 1300.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar CIPLA was trading at 1281.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar CIPLA was trading at 1268.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar CIPLA was trading at 1239.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar CIPLA was trading at 1256.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar CIPLA was trading at 1221.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar CIPLA was trading at 1219.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Mar CIPLA was trading at 1224.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Apr CIPLA was trading at 1195.90. The strike last trading price was 145.8, which was 0 lower than the previous day. The implied volatity was 0.39, the open interest changed by 0 which decreased total open position to 0
On 2 Apr CIPLA was trading at 1192.40. The strike last trading price was 145.8, which was 0 lower than the previous day. The implied volatity was 0.7, the open interest changed by 0 which decreased total open position to 0
On 6 Apr CIPLA was trading at 1200.90. The strike last trading price was 145.8, which was 0 lower than the previous day. The implied volatity was 0.29, the open interest changed by 0 which decreased total open position to 0
On 7 Apr CIPLA was trading at 1202.40. The strike last trading price was 145.8, which was 0 lower than the previous day. The implied volatity was 0.06, the open interest changed by 0 which decreased total open position to 0
On 8 Apr CIPLA was trading at 1215.90. The strike last trading price was 145.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Apr CIPLA was trading at 1224.40. The strike last trading price was 145.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr CIPLA was trading at 1229.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr CIPLA was trading at 1211.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr CIPLA was trading at 1227.00. The strike last trading price was 49, which was -96.80000000000001 lower than the previous day. The implied volatity was 26.11, the open interest changed by 0 which decreased total open position to 0
On 16 Apr CIPLA was trading at 1230.50. The strike last trading price was 49, which was -0.10000000000000142 lower than the previous day. The implied volatity was 26.11, the open interest changed by 0 which decreased total open position to 1
On 17 Apr CIPLA was trading at 1240.80. The strike last trading price was 50, which was 1 higher than the previous day. The implied volatity was 26.6, the open interest changed by 4 which increased total open position to 5
On 20 Apr CIPLA was trading at 1229.50. The strike last trading price was 50, which was -5.649999999999999 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 21 Apr CIPLA was trading at 1232.50. The strike last trading price was 51.65, which was 1.6499999999999986 higher than the previous day. The implied volatity was 27.32, the open interest changed by 8 which increased total open position to 14
On 22 Apr CIPLA was trading at 1236.30. The strike last trading price was 54, which was 2.3500000000000014 higher than the previous day. The implied volatity was 27.81, the open interest changed by 24 which increased total open position to 39
On 23 Apr CIPLA was trading at 1305.90. The strike last trading price was 103.7, which was 49.050000000000004 higher than the previous day. The implied volatity was 27.34, the open interest changed by -1 which decreased total open position to 39
On 24 Apr CIPLA was trading at 1295.00. The strike last trading price was 91.7, which was -12 lower than the previous day. The implied volatity was 29.35, the open interest changed by 3 which increased total open position to 41
On 27 Apr CIPLA was trading at 1317.20. The strike last trading price was 114.25, which was 22.549999999999997 higher than the previous day. The implied volatity was 32.53, the open interest changed by -5 which decreased total open position to 36
On 28 Apr CIPLA was trading at 1306.50. The strike last trading price was 114.25, which was -0.9000000000000057 lower than the previous day. The implied volatity was 32.53, the open interest changed by 0 which decreased total open position to 36
On 29 Apr CIPLA was trading at 1317.60. The strike last trading price was 108.15, which was -7 lower than the previous day. The implied volatity was 26.47, the open interest changed by 0 which decreased total open position to 36
| CIPLA 26-May-2026 (26d) 1220 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.15
Vega: 0.01
Theta: -0.31
Gamma: 0.00225
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Mar | 1351.60 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1313.20 | 0 | 0 | 5.2 | 0 | 0 | 0 |
| 5 Mar | 1326.40 | 0 | 0 | 5.45 | 0 | 0 | 0 |
| 6 Mar | 1321.20 | 0 | 0 | 5.55 | 0 | 0 | 0 |
| 9 Mar | 1325.00 | 0 | 0 | 5.69 | 0 | 0 | 0 |
| 10 Mar | 1333.50 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1329.50 | - | - | - | 0 | 0 | 0 |
| 13 Mar | 1314.70 | 0 | 0 | 5.71 | 0 | 0 | 0 |
| 16 Mar | 1300.00 | 0 | 0 | 5.17 | 0 | 0 | 0 |
| 17 Mar | 1281.90 | 0 | 0 | 4.5 | 0 | 0 | 0 |
| 18 Mar | 1268.50 | 0 | 0 | 3.82 | 0 | 0 | 0 |
| 19 Mar | 1239.20 | 0 | 0 | 2.22 | 0 | 0 | 0 |
| 20 Mar | 1256.40 | 0 | 0 | 3.16 | 0 | 0 | 0 |
| 23 Mar | 1221.80 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 1219.40 | - | - | - | 0 | 0 | 0 |
| 30 Mar | 1224.20 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 1195.90 | 19.05 | 0 | 0.11 | 0 | 0 | 0 |
| 2 Apr | 1192.40 | 19.05 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 1200.90 | 19.05 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 1202.40 | 19.05 | 0 | 0.01 | 0 | 0 | 0 |
| 8 Apr | 1215.90 | 19.05 | 0 | 0.79 | 0 | 0 | 0 |
| 9 Apr | 1224.40 | 19.05 | 0 | 1.32 | 0 | 0 | 0 |
| 10 Apr | 1229.50 | 0 | 0 | 2.04 | 0 | 0 | 0 |
| 13 Apr | 1211.10 | 40 | 20.95 | 24.05 | 2 | 0 | 0 |
| 15 Apr | 1227.00 | 40 | -1.5499999999999972 | - | 0 | 0 | 2 |
| 16 Apr | 1230.50 | 40 | 40 | - | 0 | 0 | 2 |
| 17 Apr | 1240.80 | 40 | 40 | - | 0 | 0 | 2 |
| 20 Apr | 1229.50 | 40 | 40 | - | 0 | 0 | 2 |
| 21 Apr | 1232.50 | 40 | 40 | - | 0 | 0 | 2 |
| 22 Apr | 1236.30 | 40 | 40 | - | 0 | 0 | 2 |
| 23 Apr | 1305.90 | 11.6 | -28.4 | 28 | 25 | 9 | 11 |
| 24 Apr | 1295.00 | 12.65 | 1.0500000000000007 | 28.4 | 14 | 8 | 19 |
| 27 Apr | 1317.20 | 10.5 | -2.1500000000000004 | 30.67 | 46 | 35 | 54 |
| 28 Apr | 1306.50 | 11.9 | 1.450000000000001 | 30.51 | 131 | 80 | 135 |
| 29 Apr | 1317.60 | 8.55 | -3.049999999999999 | 29.03 | 27 | -8 | 137 |
For Cipla Ltd - strike price 1220 expiring on 26MAY2026
Delta for 1220 PE is -0.15
Historical price for 1220 PE is as follows
On 2 Mar CIPLA was trading at 1351.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar CIPLA was trading at 1313.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.2, the open interest changed by 0 which decreased total open position to 0
On 5 Mar CIPLA was trading at 1326.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.45, the open interest changed by 0 which decreased total open position to 0
On 6 Mar CIPLA was trading at 1321.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.55, the open interest changed by 0 which decreased total open position to 0
On 9 Mar CIPLA was trading at 1325.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.69, the open interest changed by 0 which decreased total open position to 0
On 10 Mar CIPLA was trading at 1333.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar CIPLA was trading at 1329.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar CIPLA was trading at 1314.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.71, the open interest changed by 0 which decreased total open position to 0
On 16 Mar CIPLA was trading at 1300.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.17, the open interest changed by 0 which decreased total open position to 0
On 17 Mar CIPLA was trading at 1281.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.5, the open interest changed by 0 which decreased total open position to 0
On 18 Mar CIPLA was trading at 1268.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.82, the open interest changed by 0 which decreased total open position to 0
On 19 Mar CIPLA was trading at 1239.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.22, the open interest changed by 0 which decreased total open position to 0
On 20 Mar CIPLA was trading at 1256.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.16, the open interest changed by 0 which decreased total open position to 0
On 23 Mar CIPLA was trading at 1221.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar CIPLA was trading at 1219.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Mar CIPLA was trading at 1224.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Apr CIPLA was trading at 1195.90. The strike last trading price was 19.05, which was 0 lower than the previous day. The implied volatity was 0.11, the open interest changed by 0 which decreased total open position to 0
On 2 Apr CIPLA was trading at 1192.40. The strike last trading price was 19.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr CIPLA was trading at 1200.90. The strike last trading price was 19.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr CIPLA was trading at 1202.40. The strike last trading price was 19.05, which was 0 lower than the previous day. The implied volatity was 0.01, the open interest changed by 0 which decreased total open position to 0
On 8 Apr CIPLA was trading at 1215.90. The strike last trading price was 19.05, which was 0 lower than the previous day. The implied volatity was 0.79, the open interest changed by 0 which decreased total open position to 0
On 9 Apr CIPLA was trading at 1224.40. The strike last trading price was 19.05, which was 0 lower than the previous day. The implied volatity was 1.32, the open interest changed by 0 which decreased total open position to 0
On 10 Apr CIPLA was trading at 1229.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.04, the open interest changed by 0 which decreased total open position to 0
On 13 Apr CIPLA was trading at 1211.10. The strike last trading price was 40, which was 20.95 higher than the previous day. The implied volatity was 24.05, the open interest changed by 0 which decreased total open position to 0
On 15 Apr CIPLA was trading at 1227.00. The strike last trading price was 40, which was -1.5499999999999972 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Apr CIPLA was trading at 1230.50. The strike last trading price was 40, which was 40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Apr CIPLA was trading at 1240.80. The strike last trading price was 40, which was 40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Apr CIPLA was trading at 1229.50. The strike last trading price was 40, which was 40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 21 Apr CIPLA was trading at 1232.50. The strike last trading price was 40, which was 40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 22 Apr CIPLA was trading at 1236.30. The strike last trading price was 40, which was 40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Apr CIPLA was trading at 1305.90. The strike last trading price was 11.6, which was -28.4 lower than the previous day. The implied volatity was 28, the open interest changed by 9 which increased total open position to 11
On 24 Apr CIPLA was trading at 1295.00. The strike last trading price was 12.65, which was 1.0500000000000007 higher than the previous day. The implied volatity was 28.4, the open interest changed by 8 which increased total open position to 19
On 27 Apr CIPLA was trading at 1317.20. The strike last trading price was 10.5, which was -2.1500000000000004 lower than the previous day. The implied volatity was 30.67, the open interest changed by 35 which increased total open position to 54
On 28 Apr CIPLA was trading at 1306.50. The strike last trading price was 11.9, which was 1.450000000000001 higher than the previous day. The implied volatity was 30.51, the open interest changed by 80 which increased total open position to 135
On 29 Apr CIPLA was trading at 1317.60. The strike last trading price was 8.55, which was -3.049999999999999 lower than the previous day. The implied volatity was 29.03, the open interest changed by -8 which decreased total open position to 137
