CIPLA
Cipla Ltd
Historical option data for CIPLA
24 Apr 2026 04:10 PM IST
| CIPLA 28-Apr-2026 (3d) 1250 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.93
Vega: 0
Theta: -0.53
Gamma: 0.00433
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1295.00 | 46.25 | -9.299999999999997 | 22.56 | 630 | -55 | 265 | |||||||||
| 23 Apr | 1305.90 | 56.4 | 48.4 | 27.99 | 6,383 | -489 | 328 | |||||||||
| 22 Apr | 1236.30 | 7.95 | -0.6499999999999995 | 18.22 | 2,113 | 213 | 1,066 | |||||||||
| 21 Apr | 1232.50 | 8.55 | -0.8499999999999996 | 21.08 | 1,353 | -19 | 852 | |||||||||
| 20 Apr | 1229.50 | 9.25 | -7.199999999999999 | 23.94 | 1,804 | 169 | 880 | |||||||||
| 17 Apr | 1240.80 | 17.2 | 4.1 | 21.5 | 2,323 | -74 | 714 | |||||||||
| 16 Apr | 1230.50 | 12.9 | -0.34999999999999964 | 21.78 | 1,228 | 137 | 782 | |||||||||
| 15 Apr | 1227.00 | 12.3 | 0.7000000000000011 | 23.44 | 695 | 81 | 646 | |||||||||
| 13 Apr | 1211.10 | 11.8 | -6.399999999999999 | 25.49 | 770 | 15 | 565 | |||||||||
| 10 Apr | 1229.50 | 18.05 | 0.6999999999999993 | 22.86 | 872 | -16 | 551 | |||||||||
| 9 Apr | 1224.40 | 16.9 | 0.45 | 22.32 | 1,039 | -14 | 574 | |||||||||
| 8 Apr | 1215.90 | 16.2 | 2.5 | 23.92 | 1,322 | 45 | 588 | |||||||||
| 7 Apr | 1202.40 | 13.6 | -1.9 | 25.05 | 573 | -2 | 543 | |||||||||
| 6 Apr | 1200.90 | 14.7 | -0.45 | 25.17 | 681 | -68 | 545 | |||||||||
| 2 Apr | 1192.40 | 15.35 | -1.3 | 25.82 | 717 | 95 | 616 | |||||||||
| 1 Apr | 1195.90 | 17.15 | -7.15 | 25.53 | 2,157 | 296 | 523 | |||||||||
| 30 Mar | 1224.20 | 24.5 | -11.9 | 22.81 | 270 | 44 | 224 | |||||||||
| 27 Mar | 1242.30 | 35.25 | -4.15 | 23.05 | 267 | 63 | 174 | |||||||||
| 25 Mar | 1244.40 | 38.7 | 8.6 | 22.26 | 234 | -7 | 107 | |||||||||
| 24 Mar | 1219.40 | 30 | -3.5 | 25.27 | 182 | 17 | 113 | |||||||||
| 23 Mar | 1221.80 | 33 | -13.85 | 26.63 | 132 | 38 | 91 | |||||||||
| 20 Mar | 1256.40 | 47.5 | 6.3 | 21.27 | 78 | 24 | 52 | |||||||||
| 19 Mar | 1239.20 | 41.6 | -69.2 | 22.67 | 68 | 24 | 24 | |||||||||
| 18 Mar | 1268.50 | 110.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1281.90 | 110.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1300.00 | 110.8 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 13 Mar | 1314.70 | 110.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1324.30 | 110.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1329.50 | 110.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1333.50 | 110.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1325.00 | 110.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1321.20 | 110.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1326.40 | 110.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1313.20 | 110.8 | 0 | - | 0 | 0 | 0 | |||||||||
For Cipla Ltd - strike price 1250 expiring on 28APR2026
Delta for 1250 CE is 0.93
Historical price for 1250 CE is as follows
On 24 Apr CIPLA was trading at 1295.00. The strike last trading price was 46.25, which was -9.299999999999997 lower than the previous day. The implied volatity was 22.56, the open interest changed by -55 which decreased total open position to 265
On 23 Apr CIPLA was trading at 1305.90. The strike last trading price was 56.4, which was 48.4 higher than the previous day. The implied volatity was 27.99, the open interest changed by -489 which decreased total open position to 328
On 22 Apr CIPLA was trading at 1236.30. The strike last trading price was 7.95, which was -0.6499999999999995 lower than the previous day. The implied volatity was 18.22, the open interest changed by 213 which increased total open position to 1066
On 21 Apr CIPLA was trading at 1232.50. The strike last trading price was 8.55, which was -0.8499999999999996 lower than the previous day. The implied volatity was 21.08, the open interest changed by -19 which decreased total open position to 852
On 20 Apr CIPLA was trading at 1229.50. The strike last trading price was 9.25, which was -7.199999999999999 lower than the previous day. The implied volatity was 23.94, the open interest changed by 169 which increased total open position to 880
On 17 Apr CIPLA was trading at 1240.80. The strike last trading price was 17.2, which was 4.1 higher than the previous day. The implied volatity was 21.5, the open interest changed by -74 which decreased total open position to 714
On 16 Apr CIPLA was trading at 1230.50. The strike last trading price was 12.9, which was -0.34999999999999964 lower than the previous day. The implied volatity was 21.78, the open interest changed by 137 which increased total open position to 782
On 15 Apr CIPLA was trading at 1227.00. The strike last trading price was 12.3, which was 0.7000000000000011 higher than the previous day. The implied volatity was 23.44, the open interest changed by 81 which increased total open position to 646
On 13 Apr CIPLA was trading at 1211.10. The strike last trading price was 11.8, which was -6.399999999999999 lower than the previous day. The implied volatity was 25.49, the open interest changed by 15 which increased total open position to 565
On 10 Apr CIPLA was trading at 1229.50. The strike last trading price was 18.05, which was 0.6999999999999993 higher than the previous day. The implied volatity was 22.86, the open interest changed by -16 which decreased total open position to 551
On 9 Apr CIPLA was trading at 1224.40. The strike last trading price was 16.9, which was 0.45 higher than the previous day. The implied volatity was 22.32, the open interest changed by -14 which decreased total open position to 574
On 8 Apr CIPLA was trading at 1215.90. The strike last trading price was 16.2, which was 2.5 higher than the previous day. The implied volatity was 23.92, the open interest changed by 45 which increased total open position to 588
On 7 Apr CIPLA was trading at 1202.40. The strike last trading price was 13.6, which was -1.9 lower than the previous day. The implied volatity was 25.05, the open interest changed by -2 which decreased total open position to 543
On 6 Apr CIPLA was trading at 1200.90. The strike last trading price was 14.7, which was -0.45 lower than the previous day. The implied volatity was 25.17, the open interest changed by -68 which decreased total open position to 545
On 2 Apr CIPLA was trading at 1192.40. The strike last trading price was 15.35, which was -1.3 lower than the previous day. The implied volatity was 25.82, the open interest changed by 95 which increased total open position to 616
On 1 Apr CIPLA was trading at 1195.90. The strike last trading price was 17.15, which was -7.15 lower than the previous day. The implied volatity was 25.53, the open interest changed by 296 which increased total open position to 523
On 30 Mar CIPLA was trading at 1224.20. The strike last trading price was 24.5, which was -11.9 lower than the previous day. The implied volatity was 22.81, the open interest changed by 44 which increased total open position to 224
On 27 Mar CIPLA was trading at 1242.30. The strike last trading price was 35.25, which was -4.15 lower than the previous day. The implied volatity was 23.05, the open interest changed by 63 which increased total open position to 174
On 25 Mar CIPLA was trading at 1244.40. The strike last trading price was 38.7, which was 8.6 higher than the previous day. The implied volatity was 22.26, the open interest changed by -7 which decreased total open position to 107
On 24 Mar CIPLA was trading at 1219.40. The strike last trading price was 30, which was -3.5 lower than the previous day. The implied volatity was 25.27, the open interest changed by 17 which increased total open position to 113
On 23 Mar CIPLA was trading at 1221.80. The strike last trading price was 33, which was -13.85 lower than the previous day. The implied volatity was 26.63, the open interest changed by 38 which increased total open position to 91
On 20 Mar CIPLA was trading at 1256.40. The strike last trading price was 47.5, which was 6.3 higher than the previous day. The implied volatity was 21.27, the open interest changed by 24 which increased total open position to 52
On 19 Mar CIPLA was trading at 1239.20. The strike last trading price was 41.6, which was -69.2 lower than the previous day. The implied volatity was 22.67, the open interest changed by 24 which increased total open position to 24
On 18 Mar CIPLA was trading at 1268.50. The strike last trading price was 110.8, 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 17 Mar CIPLA was trading at 1281.90. The strike last trading price was 110.8, 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 16 Mar CIPLA was trading at 1300.00. The strike last trading price was 110.8, 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 13 Mar CIPLA was trading at 1314.70. The strike last trading price was 110.8, 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 12 Mar CIPLA was trading at 1324.30. The strike last trading price was 110.8, 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 11 Mar CIPLA was trading at 1329.50. The strike last trading price was 110.8, 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 Mar CIPLA was trading at 1333.50. The strike last trading price was 110.8, 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 Mar CIPLA was trading at 1325.00. The strike last trading price was 110.8, 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 6 Mar CIPLA was trading at 1321.20. The strike last trading price was 110.8, 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 5 Mar CIPLA was trading at 1326.40. The strike last trading price was 110.8, 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 4 Mar CIPLA was trading at 1313.20. The strike last trading price was 110.8, 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
| CIPLA 28-Apr-2026 (3d) 1250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.11
Vega: 0
Theta: -0.71
Gamma: 0.00492
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1295.00 | 2.15 | 0.2999999999999998 | 27.54 | 5,841 | -66 | 485 |
| 23 Apr | 1305.90 | 1.8 | -17.8 | 27.99 | 4,351 | 317 | 552 |
| 22 Apr | 1236.30 | 19.1 | -4.099999999999998 | 20.07 | 111 | -14 | 234 |
| 21 Apr | 1232.50 | 23 | -6.300000000000001 | 19.36 | 137 | 8 | 237 |
| 20 Apr | 1229.50 | 29.45 | 6.949999999999999 | 22.53 | 213 | 24 | 227 |
| 17 Apr | 1240.80 | 20 | -10.600000000000001 | 20.86 | 213 | 56 | 204 |
| 16 Apr | 1230.50 | 29.1 | -4.5 | 20.5 | 86 | -9 | 149 |
| 15 Apr | 1227.00 | 33.95 | -12.099999999999994 | 23.69 | 66 | -15 | 159 |
| 13 Apr | 1211.10 | 45.95 | 12.350000000000001 | 24.36 | 22 | -6 | 175 |
| 10 Apr | 1229.50 | 33.2 | -7.799999999999997 | 21.92 | 202 | 2 | 181 |
| 9 Apr | 1224.40 | 41 | -2.7 | 27.48 | 30 | -6 | 178 |
| 8 Apr | 1215.90 | 43.5 | -12.75 | 24.6 | 12 | 6 | 184 |
| 7 Apr | 1202.40 | 55.25 | 0.05 | 26.84 | 3 | 0 | 178 |
| 6 Apr | 1200.90 | 58 | -10.55 | 29.57 | 19 | 3 | 178 |
| 2 Apr | 1192.40 | 68.55 | 5.65 | 31.99 | 26 | 6 | 176 |
| 1 Apr | 1195.90 | 61.2 | 14.65 | 28.02 | 112 | 42 | 170 |
| 30 Mar | 1224.20 | 47.15 | 6.9 | 28.12 | 73 | 21 | 129 |
| 27 Mar | 1242.30 | 39.75 | 4.25 | 28.12 | 62 | 35 | 110 |
| 25 Mar | 1244.40 | 35.5 | -16.3 | 26.51 | 71 | 33 | 65 |
| 24 Mar | 1219.40 | 49.95 | -1.4 | 26.53 | 63 | 27 | 31 |
| 23 Mar | 1221.80 | 55.6 | 15.65 | 30.23 | 5 | 2 | 3 |
| 20 Mar | 1256.40 | 39.95 | 20.15 | - | 0 | 0 | 1 |
| 19 Mar | 1239.20 | 39.95 | 20.15 | 26.94 | 1 | 0 | 0 |
| 18 Mar | 1268.50 | 19.8 | 0 | 2.05 | 0 | 0 | 0 |
| 17 Mar | 1281.90 | 19.8 | 0 | 2.79 | 0 | 0 | 0 |
| 16 Mar | 1300.00 | 19.8 | 0 | 4.12 | 0 | 0 | 0 |
| 13 Mar | 1314.70 | 19.8 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1324.30 | 19.8 | 0 | 5.58 | 0 | 0 | 0 |
| 11 Mar | 1329.50 | 19.8 | 0 | 5.52 | 0 | 0 | 0 |
| 10 Mar | 1333.50 | 19.8 | 0 | 5.78 | 0 | 0 | 0 |
| 9 Mar | 1325.00 | 19.8 | 0 | 5.33 | 0 | 0 | 0 |
| 6 Mar | 1321.20 | 19.8 | 0 | 5.08 | 0 | 0 | 0 |
| 5 Mar | 1326.40 | 19.8 | 0 | 5.33 | 0 | 0 | 0 |
| 4 Mar | 1313.20 | 19.8 | 0 | 4.68 | 0 | 0 | 0 |
For Cipla Ltd - strike price 1250 expiring on 28APR2026
Delta for 1250 PE is -0.11
Historical price for 1250 PE is as follows
On 24 Apr CIPLA was trading at 1295.00. The strike last trading price was 2.15, which was 0.2999999999999998 higher than the previous day. The implied volatity was 27.54, the open interest changed by -66 which decreased total open position to 485
On 23 Apr CIPLA was trading at 1305.90. The strike last trading price was 1.8, which was -17.8 lower than the previous day. The implied volatity was 27.99, the open interest changed by 317 which increased total open position to 552
On 22 Apr CIPLA was trading at 1236.30. The strike last trading price was 19.1, which was -4.099999999999998 lower than the previous day. The implied volatity was 20.07, the open interest changed by -14 which decreased total open position to 234
On 21 Apr CIPLA was trading at 1232.50. The strike last trading price was 23, which was -6.300000000000001 lower than the previous day. The implied volatity was 19.36, the open interest changed by 8 which increased total open position to 237
On 20 Apr CIPLA was trading at 1229.50. The strike last trading price was 29.45, which was 6.949999999999999 higher than the previous day. The implied volatity was 22.53, the open interest changed by 24 which increased total open position to 227
On 17 Apr CIPLA was trading at 1240.80. The strike last trading price was 20, which was -10.600000000000001 lower than the previous day. The implied volatity was 20.86, the open interest changed by 56 which increased total open position to 204
On 16 Apr CIPLA was trading at 1230.50. The strike last trading price was 29.1, which was -4.5 lower than the previous day. The implied volatity was 20.5, the open interest changed by -9 which decreased total open position to 149
On 15 Apr CIPLA was trading at 1227.00. The strike last trading price was 33.95, which was -12.099999999999994 lower than the previous day. The implied volatity was 23.69, the open interest changed by -15 which decreased total open position to 159
On 13 Apr CIPLA was trading at 1211.10. The strike last trading price was 45.95, which was 12.350000000000001 higher than the previous day. The implied volatity was 24.36, the open interest changed by -6 which decreased total open position to 175
On 10 Apr CIPLA was trading at 1229.50. The strike last trading price was 33.2, which was -7.799999999999997 lower than the previous day. The implied volatity was 21.92, the open interest changed by 2 which increased total open position to 181
On 9 Apr CIPLA was trading at 1224.40. The strike last trading price was 41, which was -2.7 lower than the previous day. The implied volatity was 27.48, the open interest changed by -6 which decreased total open position to 178
On 8 Apr CIPLA was trading at 1215.90. The strike last trading price was 43.5, which was -12.75 lower than the previous day. The implied volatity was 24.6, the open interest changed by 6 which increased total open position to 184
On 7 Apr CIPLA was trading at 1202.40. The strike last trading price was 55.25, which was 0.05 higher than the previous day. The implied volatity was 26.84, the open interest changed by 0 which decreased total open position to 178
On 6 Apr CIPLA was trading at 1200.90. The strike last trading price was 58, which was -10.55 lower than the previous day. The implied volatity was 29.57, the open interest changed by 3 which increased total open position to 178
On 2 Apr CIPLA was trading at 1192.40. The strike last trading price was 68.55, which was 5.65 higher than the previous day. The implied volatity was 31.99, the open interest changed by 6 which increased total open position to 176
On 1 Apr CIPLA was trading at 1195.90. The strike last trading price was 61.2, which was 14.65 higher than the previous day. The implied volatity was 28.02, the open interest changed by 42 which increased total open position to 170
On 30 Mar CIPLA was trading at 1224.20. The strike last trading price was 47.15, which was 6.9 higher than the previous day. The implied volatity was 28.12, the open interest changed by 21 which increased total open position to 129
On 27 Mar CIPLA was trading at 1242.30. The strike last trading price was 39.75, which was 4.25 higher than the previous day. The implied volatity was 28.12, the open interest changed by 35 which increased total open position to 110
On 25 Mar CIPLA was trading at 1244.40. The strike last trading price was 35.5, which was -16.3 lower than the previous day. The implied volatity was 26.51, the open interest changed by 33 which increased total open position to 65
On 24 Mar CIPLA was trading at 1219.40. The strike last trading price was 49.95, which was -1.4 lower than the previous day. The implied volatity was 26.53, the open interest changed by 27 which increased total open position to 31
On 23 Mar CIPLA was trading at 1221.80. The strike last trading price was 55.6, which was 15.65 higher than the previous day. The implied volatity was 30.23, the open interest changed by 2 which increased total open position to 3
On 20 Mar CIPLA was trading at 1256.40. The strike last trading price was 39.95, which was 20.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Mar CIPLA was trading at 1239.20. The strike last trading price was 39.95, which was 20.15 higher than the previous day. The implied volatity was 26.94, 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 19.8, which was 0 lower than the previous day. The implied volatity was 2.05, 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 19.8, which was 0 lower than the previous day. The implied volatity was 2.79, 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 19.8, which was 0 lower than the previous day. The implied volatity was 4.12, 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 19.8, 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 12 Mar CIPLA was trading at 1324.30. The strike last trading price was 19.8, which was 0 lower than the previous day. The implied volatity was 5.58, 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 19.8, which was 0 lower than the previous day. The implied volatity was 5.52, 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 19.8, which was 0 lower than the previous day. The implied volatity was 5.78, 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 19.8, which was 0 lower than the previous day. The implied volatity was 5.33, 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 19.8, which was 0 lower than the previous day. The implied volatity was 5.08, 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 19.8, which was 0 lower than the previous day. The implied volatity was 5.33, 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 19.8, which was 0 lower than the previous day. The implied volatity was 4.68, the open interest changed by 0 which decreased total open position to 0
