CIPLA
Cipla Ltd
Historical option data for CIPLA
22 Apr 2026 04:10 PM IST
| CIPLA 28-Apr-2026 (6d) 1230 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.66
Vega: 0.01
Theta: -0.89
Gamma: 0.01308
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Apr | 1236.30 | 17.5 | -0.05000000000000071 | 17.22 | 1,354 | 8 | 520 | |||||||||
| 21 Apr | 1232.50 | 17.7 | -0.05000000000000071 | 21.52 | 941 | 12 | 511 | |||||||||
| 20 Apr | 1229.50 | 17.25 | -10.600000000000001 | 24.08 | 935 | 168 | 503 | |||||||||
| 17 Apr | 1240.80 | 28.3 | 6.25 | 21.69 | 1,454 | -299 | 341 | |||||||||
|
|
||||||||||||||||
| 16 Apr | 1230.50 | 22 | 0.25 | 22.24 | 1,825 | 59 | 641 | |||||||||
| 15 Apr | 1227.00 | 20.35 | 1.8000000000000007 | 23.36 | 1,221 | 102 | 578 | |||||||||
| 13 Apr | 1211.10 | 19.05 | -8.7 | 26.09 | 841 | 45 | 486 | |||||||||
| 10 Apr | 1229.50 | 27.4 | 1.2999999999999972 | 22.99 | 1,166 | 73 | 451 | |||||||||
| 9 Apr | 1224.40 | 25.5 | 0.8 | 22.26 | 1,420 | 147 | 375 | |||||||||
| 8 Apr | 1215.90 | 24.3 | 4.1 | 24.15 | 602 | 13 | 226 | |||||||||
| 7 Apr | 1202.40 | 20.15 | -1.85 | 25.02 | 370 | -1 | 213 | |||||||||
| 6 Apr | 1200.90 | 21.4 | -0.3 | 25.1 | 337 | -30 | 217 | |||||||||
| 2 Apr | 1192.40 | 21.45 | -2.25 | 25.61 | 353 | -35 | 246 | |||||||||
| 1 Apr | 1195.90 | 24.8 | -9.5 | 26.19 | 707 | 228 | 280 | |||||||||
| 30 Mar | 1224.20 | 33 | -14.8 | 22.36 | 161 | 21 | 53 | |||||||||
| 27 Mar | 1242.30 | 47.8 | -0.2 | 24.27 | 38 | 7 | 22 | |||||||||
| 25 Mar | 1244.40 | 48 | 7.95 | 20.72 | 44 | 12 | 15 | |||||||||
| 24 Mar | 1219.40 | 40.05 | -85.7 | 26.02 | 4 | 2 | 2 | |||||||||
| 23 Mar | 1221.80 | 125.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 1256.40 | 125.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1239.20 | 125.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1268.50 | 125.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1281.90 | 125.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1300.00 | 125.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1314.70 | 125.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1324.30 | 125.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1329.50 | 125.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1333.50 | 125.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1325.00 | 125.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1321.20 | 125.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1326.40 | 125.75 | 0 | - | 0 | 0 | 0 | |||||||||
For Cipla Ltd - strike price 1230 expiring on 28APR2026
Delta for 1230 CE is 0.66
Historical price for 1230 CE is as follows
On 22 Apr CIPLA was trading at 1236.30. The strike last trading price was 17.5, which was -0.05000000000000071 lower than the previous day. The implied volatity was 17.22, the open interest changed by 8 which increased total open position to 520
On 21 Apr CIPLA was trading at 1232.50. The strike last trading price was 17.7, which was -0.05000000000000071 lower than the previous day. The implied volatity was 21.52, the open interest changed by 12 which increased total open position to 511
On 20 Apr CIPLA was trading at 1229.50. The strike last trading price was 17.25, which was -10.600000000000001 lower than the previous day. The implied volatity was 24.08, the open interest changed by 168 which increased total open position to 503
On 17 Apr CIPLA was trading at 1240.80. The strike last trading price was 28.3, which was 6.25 higher than the previous day. The implied volatity was 21.69, the open interest changed by -299 which decreased total open position to 341
On 16 Apr CIPLA was trading at 1230.50. The strike last trading price was 22, which was 0.25 higher than the previous day. The implied volatity was 22.24, the open interest changed by 59 which increased total open position to 641
On 15 Apr CIPLA was trading at 1227.00. The strike last trading price was 20.35, which was 1.8000000000000007 higher than the previous day. The implied volatity was 23.36, the open interest changed by 102 which increased total open position to 578
On 13 Apr CIPLA was trading at 1211.10. The strike last trading price was 19.05, which was -8.7 lower than the previous day. The implied volatity was 26.09, the open interest changed by 45 which increased total open position to 486
On 10 Apr CIPLA was trading at 1229.50. The strike last trading price was 27.4, which was 1.2999999999999972 higher than the previous day. The implied volatity was 22.99, the open interest changed by 73 which increased total open position to 451
On 9 Apr CIPLA was trading at 1224.40. The strike last trading price was 25.5, which was 0.8 higher than the previous day. The implied volatity was 22.26, the open interest changed by 147 which increased total open position to 375
On 8 Apr CIPLA was trading at 1215.90. The strike last trading price was 24.3, which was 4.1 higher than the previous day. The implied volatity was 24.15, the open interest changed by 13 which increased total open position to 226
On 7 Apr CIPLA was trading at 1202.40. The strike last trading price was 20.15, which was -1.85 lower than the previous day. The implied volatity was 25.02, the open interest changed by -1 which decreased total open position to 213
On 6 Apr CIPLA was trading at 1200.90. The strike last trading price was 21.4, which was -0.3 lower than the previous day. The implied volatity was 25.1, the open interest changed by -30 which decreased total open position to 217
On 2 Apr CIPLA was trading at 1192.40. The strike last trading price was 21.45, which was -2.25 lower than the previous day. The implied volatity was 25.61, the open interest changed by -35 which decreased total open position to 246
On 1 Apr CIPLA was trading at 1195.90. The strike last trading price was 24.8, which was -9.5 lower than the previous day. The implied volatity was 26.19, the open interest changed by 228 which increased total open position to 280
On 30 Mar CIPLA was trading at 1224.20. The strike last trading price was 33, which was -14.8 lower than the previous day. The implied volatity was 22.36, the open interest changed by 21 which increased total open position to 53
On 27 Mar CIPLA was trading at 1242.30. The strike last trading price was 47.8, which was -0.2 lower than the previous day. The implied volatity was 24.27, the open interest changed by 7 which increased total open position to 22
On 25 Mar CIPLA was trading at 1244.40. The strike last trading price was 48, which was 7.95 higher than the previous day. The implied volatity was 20.72, the open interest changed by 12 which increased total open position to 15
On 24 Mar CIPLA was trading at 1219.40. The strike last trading price was 40.05, which was -85.7 lower than the previous day. The implied volatity was 26.02, the open interest changed by 2 which increased total open position to 2
On 23 Mar CIPLA was trading at 1221.80. The strike last trading price was 125.75, 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 125.75, 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 125.75, 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 125.75, 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 125.75, 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 125.75, 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 Mar CIPLA was trading at 1314.70. The strike last trading price was 125.75, 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 12 Mar CIPLA was trading at 1324.30. The strike last trading price was 125.75, 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 125.75, 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 125.75, 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 125.75, 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 125.75, 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 125.75, 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
| CIPLA 28-Apr-2026 (6d) 1230 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.37
Vega: 0.01
Theta: -0.89
Gamma: 0.0111
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Apr | 1236.30 | 8.7 | -3.8500000000000014 | 20.79 | 720 | -73 | 554 |
| 21 Apr | 1232.50 | 12.1 | -5.35 | 20.88 | 1,246 | 75 | 628 |
| 20 Apr | 1229.50 | 17.6 | 4.150000000000002 | 22.99 | 922 | 180 | 555 |
| 17 Apr | 1240.80 | 11.75 | -7.399999999999999 | 21.31 | 743 | 35 | 375 |
| 16 Apr | 1230.50 | 19.1 | -3.6999999999999993 | 23.22 | 509 | 51 | 339 |
| 15 Apr | 1227.00 | 23.85 | -9.350000000000001 | 23.86 | 248 | 70 | 287 |
| 13 Apr | 1211.10 | 32.95 | 9.950000000000003 | 24.7 | 252 | 4 | 219 |
| 10 Apr | 1229.50 | 23.15 | -5.25 | 22.16 | 1,165 | 16 | 227 |
| 9 Apr | 1224.40 | 28.45 | -4.1 | 26.15 | 285 | 15 | 212 |
| 8 Apr | 1215.90 | 31.55 | -11.3 | 24.66 | 120 | -9 | 197 |
| 7 Apr | 1202.40 | 42.2 | 0.25 | 26.9 | 41 | 17 | 203 |
| 6 Apr | 1200.90 | 41.35 | -10.1 | 26.18 | 38 | 5 | 187 |
| 2 Apr | 1192.40 | 51.45 | 1.4 | 28.64 | 26 | 6 | 182 |
| 1 Apr | 1195.90 | 49.7 | 13.35 | 29.06 | 352 | 23 | 176 |
| 30 Mar | 1224.20 | 35.75 | 3.9 | 27.6 | 349 | 74 | 154 |
| 27 Mar | 1242.30 | 31.2 | 4.15 | 28.61 | 74 | 31 | 80 |
| 25 Mar | 1244.40 | 27.05 | -12.85 | 26.68 | 76 | 36 | 50 |
| 24 Mar | 1219.40 | 39.75 | 28.75 | 26.97 | 13 | 8 | 11 |
| 23 Mar | 1221.80 | 11 | -4 | - | 0 | 0 | 3 |
| 20 Mar | 1256.40 | 11 | -4 | - | 0 | 0 | 3 |
| 19 Mar | 1239.20 | 11 | -4 | - | 0 | 0 | 3 |
| 18 Mar | 1268.50 | 11 | -4 | - | 0 | 0 | 3 |
| 17 Mar | 1281.90 | 11 | -4 | - | 0 | 0 | 3 |
| 16 Mar | 1300.00 | 11 | -4 | - | 0 | 0 | 0 |
| 13 Mar | 1314.70 | 11 | -4 | - | 0 | 0 | 3 |
| 12 Mar | 1324.30 | 11 | -4 | - | 0 | 0 | 3 |
| 11 Mar | 1329.50 | 11 | -4 | - | 0 | 0 | 3 |
| 10 Mar | 1333.50 | 11 | -4 | 26.53 | 3 | 2 | 2 |
| 9 Mar | 1325.00 | 15 | 0 | 6.32 | 0 | 0 | 0 |
| 6 Mar | 1321.20 | 15 | 0 | 6.26 | 0 | 0 | 0 |
| 5 Mar | 1326.40 | 15 | 0 | 6.39 | 0 | 0 | 0 |
For Cipla Ltd - strike price 1230 expiring on 28APR2026
Delta for 1230 PE is -0.37
Historical price for 1230 PE is as follows
On 22 Apr CIPLA was trading at 1236.30. The strike last trading price was 8.7, which was -3.8500000000000014 lower than the previous day. The implied volatity was 20.79, the open interest changed by -73 which decreased total open position to 554
On 21 Apr CIPLA was trading at 1232.50. The strike last trading price was 12.1, which was -5.35 lower than the previous day. The implied volatity was 20.88, the open interest changed by 75 which increased total open position to 628
On 20 Apr CIPLA was trading at 1229.50. The strike last trading price was 17.6, which was 4.150000000000002 higher than the previous day. The implied volatity was 22.99, the open interest changed by 180 which increased total open position to 555
On 17 Apr CIPLA was trading at 1240.80. The strike last trading price was 11.75, which was -7.399999999999999 lower than the previous day. The implied volatity was 21.31, the open interest changed by 35 which increased total open position to 375
On 16 Apr CIPLA was trading at 1230.50. The strike last trading price was 19.1, which was -3.6999999999999993 lower than the previous day. The implied volatity was 23.22, the open interest changed by 51 which increased total open position to 339
On 15 Apr CIPLA was trading at 1227.00. The strike last trading price was 23.85, which was -9.350000000000001 lower than the previous day. The implied volatity was 23.86, the open interest changed by 70 which increased total open position to 287
On 13 Apr CIPLA was trading at 1211.10. The strike last trading price was 32.95, which was 9.950000000000003 higher than the previous day. The implied volatity was 24.7, the open interest changed by 4 which increased total open position to 219
On 10 Apr CIPLA was trading at 1229.50. The strike last trading price was 23.15, which was -5.25 lower than the previous day. The implied volatity was 22.16, the open interest changed by 16 which increased total open position to 227
On 9 Apr CIPLA was trading at 1224.40. The strike last trading price was 28.45, which was -4.1 lower than the previous day. The implied volatity was 26.15, the open interest changed by 15 which increased total open position to 212
On 8 Apr CIPLA was trading at 1215.90. The strike last trading price was 31.55, which was -11.3 lower than the previous day. The implied volatity was 24.66, the open interest changed by -9 which decreased total open position to 197
On 7 Apr CIPLA was trading at 1202.40. The strike last trading price was 42.2, which was 0.25 higher than the previous day. The implied volatity was 26.9, the open interest changed by 17 which increased total open position to 203
On 6 Apr CIPLA was trading at 1200.90. The strike last trading price was 41.35, which was -10.1 lower than the previous day. The implied volatity was 26.18, the open interest changed by 5 which increased total open position to 187
On 2 Apr CIPLA was trading at 1192.40. The strike last trading price was 51.45, which was 1.4 higher than the previous day. The implied volatity was 28.64, the open interest changed by 6 which increased total open position to 182
On 1 Apr CIPLA was trading at 1195.90. The strike last trading price was 49.7, which was 13.35 higher than the previous day. The implied volatity was 29.06, the open interest changed by 23 which increased total open position to 176
On 30 Mar CIPLA was trading at 1224.20. The strike last trading price was 35.75, which was 3.9 higher than the previous day. The implied volatity was 27.6, the open interest changed by 74 which increased total open position to 154
On 27 Mar CIPLA was trading at 1242.30. The strike last trading price was 31.2, which was 4.15 higher than the previous day. The implied volatity was 28.61, the open interest changed by 31 which increased total open position to 80
On 25 Mar CIPLA was trading at 1244.40. The strike last trading price was 27.05, which was -12.85 lower than the previous day. The implied volatity was 26.68, the open interest changed by 36 which increased total open position to 50
On 24 Mar CIPLA was trading at 1219.40. The strike last trading price was 39.75, which was 28.75 higher than the previous day. The implied volatity was 26.97, the open interest changed by 8 which increased total open position to 11
On 23 Mar CIPLA was trading at 1221.80. The strike last trading price was 11, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 Mar CIPLA was trading at 1256.40. The strike last trading price was 11, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 19 Mar CIPLA was trading at 1239.20. The strike last trading price was 11, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 18 Mar CIPLA was trading at 1268.50. The strike last trading price was 11, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Mar CIPLA was trading at 1281.90. The strike last trading price was 11, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Mar CIPLA was trading at 1300.00. The strike last trading price was 11, which was -4 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 11, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 12 Mar CIPLA was trading at 1324.30. The strike last trading price was 11, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 11 Mar CIPLA was trading at 1329.50. The strike last trading price was 11, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 10 Mar CIPLA was trading at 1333.50. The strike last trading price was 11, which was -4 lower than the previous day. The implied volatity was 26.53, the open interest changed by 2 which increased total open position to 2
On 9 Mar CIPLA was trading at 1325.00. The strike last trading price was 15, which was 0 lower than the previous day. The implied volatity was 6.32, 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 15, which was 0 lower than the previous day. The implied volatity was 6.26, 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 15, which was 0 lower than the previous day. The implied volatity was 6.39, the open interest changed by 0 which decreased total open position to 0
