CIPLA
Cipla Ltd
Historical option data for CIPLA
23 Apr 2026 04:10 PM IST
| CIPLA 28-Apr-2026 (4d) 1260 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.88
Vega: 0
Theta: -0.64
Gamma: 0.00473
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Apr | 1305.90 | 47.45 | 42.45 | 26.63 | 5,908 | -53 | 869 | |||||||||
| 22 Apr | 1236.30 | 5 | -0.75 | 18.62 | 1,572 | -36 | 921 | |||||||||
| 21 Apr | 1232.50 | 5.75 | -0.9500000000000002 | 21.88 | 543 | -7 | 960 | |||||||||
| 20 Apr | 1229.50 | 6.3 | -5.8 | 22.95 | 1,436 | -56 | 966 | |||||||||
| 17 Apr | 1240.80 | 12.75 | 2.9000000000000004 | 21.23 | 1,896 | 165 | 1,025 | |||||||||
| 16 Apr | 1230.50 | 9.55 | -0.5999999999999996 | 21.72 | 624 | 2 | 860 | |||||||||
| 15 Apr | 1227.00 | 9.4 | 0.34999999999999964 | 22.44 | 553 | 15 | 856 | |||||||||
| 13 Apr | 1211.10 | 9.25 | -5.25 | 25.52 | 399 | 7 | 841 | |||||||||
| 10 Apr | 1229.50 | 14.45 | 0.5499999999999989 | 23.06 | 514 | 11 | 834 | |||||||||
| 9 Apr | 1224.40 | 13.45 | 0.1 | 22.31 | 465 | 14 | 821 | |||||||||
| 8 Apr | 1215.90 | 13 | 2.05 | 23.84 | 667 | -5 | 807 | |||||||||
| 7 Apr | 1202.40 | 11 | -1.8 | 25.06 | 267 | 10 | 812 | |||||||||
| 6 Apr | 1200.90 | 12.3 | -0.25 | 25.48 | 563 | -10 | 803 | |||||||||
| 2 Apr | 1192.40 | 12.25 | -1.65 | 25.33 | 439 | 8 | 813 | |||||||||
| 1 Apr | 1195.90 | 14.4 | -5.95 | 25.58 | 710 | 35 | 805 | |||||||||
| 30 Mar | 1224.20 | 20.5 | -10.1 | 23.47 | 1,122 | 668 | 770 | |||||||||
| 27 Mar | 1242.30 | 30.25 | -3.6 | 22.87 | 146 | 32 | 99 | |||||||||
| 25 Mar | 1244.40 | 34.65 | 8.95 | 22.77 | 99 | 26 | 64 | |||||||||
| 24 Mar | 1219.40 | 25.8 | -4.05 | 25.04 | 42 | 26 | 36 | |||||||||
| 23 Mar | 1221.80 | 29.7 | -9.3 | 27.07 | 7 | 5 | 8 | |||||||||
| 20 Mar | 1256.40 | 39 | -69 | 19.5 | 5 | 2 | 2 | |||||||||
| 19 Mar | 1239.20 | 108 | 0 | 0.12 | 0 | 0 | 0 | |||||||||
| 18 Mar | 1268.50 | 108 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1281.90 | 108 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1300.00 | 108 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1314.70 | 108 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1324.30 | 108 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1329.50 | 108 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1333.50 | 108 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1325.00 | 108 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1321.20 | 108 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1326.40 | 108 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1313.20 | 108 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1351.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1348.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1358.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 1346.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 1326.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 1326.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 1341.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 1328.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 1349.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 1343.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 1356.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 1331.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 1330.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 1349.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 1342.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1342.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 1330.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 1333.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 1326.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 1322.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 1311.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 1328.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 1324.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 29 Jan | 1320.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Cipla Ltd - strike price 1260 expiring on 28APR2026
Delta for 1260 CE is 0.88
Historical price for 1260 CE is as follows
On 23 Apr CIPLA was trading at 1305.90. The strike last trading price was 47.45, which was 42.45 higher than the previous day. The implied volatity was 26.63, the open interest changed by -53 which decreased total open position to 869
On 22 Apr CIPLA was trading at 1236.30. The strike last trading price was 5, which was -0.75 lower than the previous day. The implied volatity was 18.62, the open interest changed by -36 which decreased total open position to 921
On 21 Apr CIPLA was trading at 1232.50. The strike last trading price was 5.75, which was -0.9500000000000002 lower than the previous day. The implied volatity was 21.88, the open interest changed by -7 which decreased total open position to 960
On 20 Apr CIPLA was trading at 1229.50. The strike last trading price was 6.3, which was -5.8 lower than the previous day. The implied volatity was 22.95, the open interest changed by -56 which decreased total open position to 966
On 17 Apr CIPLA was trading at 1240.80. The strike last trading price was 12.75, which was 2.9000000000000004 higher than the previous day. The implied volatity was 21.23, the open interest changed by 165 which increased total open position to 1025
On 16 Apr CIPLA was trading at 1230.50. The strike last trading price was 9.55, which was -0.5999999999999996 lower than the previous day. The implied volatity was 21.72, the open interest changed by 2 which increased total open position to 860
On 15 Apr CIPLA was trading at 1227.00. The strike last trading price was 9.4, which was 0.34999999999999964 higher than the previous day. The implied volatity was 22.44, the open interest changed by 15 which increased total open position to 856
On 13 Apr CIPLA was trading at 1211.10. The strike last trading price was 9.25, which was -5.25 lower than the previous day. The implied volatity was 25.52, the open interest changed by 7 which increased total open position to 841
On 10 Apr CIPLA was trading at 1229.50. The strike last trading price was 14.45, which was 0.5499999999999989 higher than the previous day. The implied volatity was 23.06, the open interest changed by 11 which increased total open position to 834
On 9 Apr CIPLA was trading at 1224.40. The strike last trading price was 13.45, which was 0.1 higher than the previous day. The implied volatity was 22.31, the open interest changed by 14 which increased total open position to 821
On 8 Apr CIPLA was trading at 1215.90. The strike last trading price was 13, which was 2.05 higher than the previous day. The implied volatity was 23.84, the open interest changed by -5 which decreased total open position to 807
On 7 Apr CIPLA was trading at 1202.40. The strike last trading price was 11, which was -1.8 lower than the previous day. The implied volatity was 25.06, the open interest changed by 10 which increased total open position to 812
On 6 Apr CIPLA was trading at 1200.90. The strike last trading price was 12.3, which was -0.25 lower than the previous day. The implied volatity was 25.48, the open interest changed by -10 which decreased total open position to 803
On 2 Apr CIPLA was trading at 1192.40. The strike last trading price was 12.25, which was -1.65 lower than the previous day. The implied volatity was 25.33, the open interest changed by 8 which increased total open position to 813
On 1 Apr CIPLA was trading at 1195.90. The strike last trading price was 14.4, which was -5.95 lower than the previous day. The implied volatity was 25.58, the open interest changed by 35 which increased total open position to 805
On 30 Mar CIPLA was trading at 1224.20. The strike last trading price was 20.5, which was -10.1 lower than the previous day. The implied volatity was 23.47, the open interest changed by 668 which increased total open position to 770
On 27 Mar CIPLA was trading at 1242.30. The strike last trading price was 30.25, which was -3.6 lower than the previous day. The implied volatity was 22.87, the open interest changed by 32 which increased total open position to 99
On 25 Mar CIPLA was trading at 1244.40. The strike last trading price was 34.65, which was 8.95 higher than the previous day. The implied volatity was 22.77, the open interest changed by 26 which increased total open position to 64
On 24 Mar CIPLA was trading at 1219.40. The strike last trading price was 25.8, which was -4.05 lower than the previous day. The implied volatity was 25.04, the open interest changed by 26 which increased total open position to 36
On 23 Mar CIPLA was trading at 1221.80. The strike last trading price was 29.7, which was -9.3 lower than the previous day. The implied volatity was 27.07, the open interest changed by 5 which increased total open position to 8
On 20 Mar CIPLA was trading at 1256.40. The strike last trading price was 39, which was -69 lower than the previous day. The implied volatity was 19.5, the open interest changed by 2 which increased total open position to 2
On 19 Mar CIPLA was trading at 1239.20. The strike last trading price was 108, which was 0 lower than the previous day. The implied volatity was 0.12, 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 108, 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 108, 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 108, 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 108, 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 108, 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 108, 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 108, 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 108, 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 108, 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 108, 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 108, 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 2 Mar CIPLA was trading at 1351.60. 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 27 Feb CIPLA was trading at 1348.20. 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 26 Feb CIPLA was trading at 1358.10. 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 25 Feb CIPLA was trading at 1346.10. 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 24 Feb CIPLA was trading at 1326.70. 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 23 Feb CIPLA was trading at 1326.50. 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 20 Feb CIPLA was trading at 1341.10. 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 19 Feb CIPLA was trading at 1328.90. 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 Feb CIPLA was trading at 1349.80. 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 17 Feb CIPLA was trading at 1343.90. 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 16 Feb CIPLA was trading at 1356.40. 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 13 Feb CIPLA was trading at 1331.50. 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 12 Feb CIPLA was trading at 1330.00. 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 11 Feb CIPLA was trading at 1349.90. 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 10 Feb CIPLA was trading at 1342.10. 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 9 Feb CIPLA was trading at 1342.50. 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 6 Feb CIPLA was trading at 1330.00. 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 5 Feb CIPLA was trading at 1333.30. 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 Feb CIPLA was trading at 1326.70. 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 3 Feb CIPLA was trading at 1322.80. 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 2 Feb CIPLA was trading at 1311.60. 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 1 Feb CIPLA was trading at 1328.90. 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 30 Jan CIPLA was trading at 1324.00. 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 29 Jan CIPLA was trading at 1320.90. 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
| CIPLA 28-Apr-2026 (4d) 1260 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.12
Vega: 0
Theta: -0.65
Gamma: 0.00474
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Apr | 1305.90 | 2.55 | -24 | 26.79 | 3,998 | 281 | 372 |
| 22 Apr | 1236.30 | 26.75 | -4.050000000000001 | 17.62 | 81 | -14 | 91 |
| 21 Apr | 1232.50 | 30.65 | -3.5 | 20.24 | 48 | -12 | 106 |
| 20 Apr | 1229.50 | 34.15 | 6 | 25.07 | 85 | -1 | 119 |
| 17 Apr | 1240.80 | 25.5 | -10.649999999999999 | 20.37 | 138 | -1 | 121 |
| 16 Apr | 1230.50 | 36.15 | -5.200000000000003 | 21.37 | 20 | 0 | 122 |
| 15 Apr | 1227.00 | 40.75 | -9.399999999999999 | 23.61 | 21 | -3 | 123 |
| 13 Apr | 1211.10 | 50.15 | 10.75 | 22.87 | 17 | 5 | 127 |
| 10 Apr | 1229.50 | 39.4 | -8.850000000000001 | 20.97 | 70 | -8 | 122 |
| 9 Apr | 1224.40 | 48.25 | -1.7 | 28.4 | 69 | 19 | 130 |
| 8 Apr | 1215.90 | 49.95 | -12.05 | 24.27 | 25 | 1 | 111 |
| 7 Apr | 1202.40 | 64.25 | -9.25 | - | 0 | 0 | 110 |
| 6 Apr | 1200.90 | 64.25 | -9.25 | 28.88 | 17 | 9 | 108 |
| 2 Apr | 1192.40 | 73.5 | 2.65 | 30.17 | 15 | -1 | 98 |
| 1 Apr | 1195.90 | 70.85 | 18.4 | 30.34 | 19 | 12 | 98 |
| 30 Mar | 1224.20 | 52.45 | 7.2 | 26.45 | 20 | 4 | 87 |
| 27 Mar | 1242.30 | 46 | 5.75 | 28.83 | 81 | 31 | 83 |
| 25 Mar | 1244.40 | 38.85 | -7.65 | 25.59 | 33 | 6 | 51 |
| 24 Mar | 1219.40 | 46.5 | 10.25 | - | 0 | 0 | 45 |
| 23 Mar | 1221.80 | 46.5 | 10.25 | 20.14 | 16 | -2 | 45 |
| 20 Mar | 1256.40 | 35.5 | -11.5 | 25.62 | 61 | 32 | 47 |
| 19 Mar | 1239.20 | 47 | 14.8 | 28.19 | 24 | 9 | 15 |
| 18 Mar | 1268.50 | 32.3 | -3.4 | 24.93 | 7 | 2 | 2 |
| 17 Mar | 1281.90 | 35.7 | 0 | 2.31 | 0 | 0 | 0 |
| 16 Mar | 1300.00 | 35.7 | 0 | 3.47 | 0 | 0 | 0 |
| 13 Mar | 1314.70 | 35.7 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1324.30 | 35.7 | 0 | 4.74 | 0 | 0 | 0 |
| 11 Mar | 1329.50 | 35.7 | 0 | 4.96 | 0 | 0 | 0 |
| 10 Mar | 1333.50 | 35.7 | 0 | 5.22 | 0 | 0 | 0 |
| 9 Mar | 1325.00 | 35.7 | 0 | 4.77 | 0 | 0 | 0 |
| 6 Mar | 1321.20 | 35.7 | 0 | 4.64 | 0 | 0 | 0 |
| 5 Mar | 1326.40 | 35.7 | 0 | 4.79 | 0 | 0 | 0 |
| 4 Mar | 1313.20 | 35.7 | 0 | 4.03 | 0 | 0 | 0 |
| 2 Mar | 1351.60 | - | - | - | 0 | 0 | 0 |
| 27 Feb | 1348.20 | - | - | - | 0 | 0 | 0 |
| 26 Feb | 1358.10 | - | - | - | 0 | 0 | 0 |
| 25 Feb | 1346.10 | - | - | - | 0 | 0 | 0 |
| 24 Feb | 1326.70 | 35.7 | 0 | 4.43 | 0 | 0 | 0 |
| 23 Feb | 1326.50 | 35.7 | 0 | 4.5 | 0 | 0 | 0 |
| 20 Feb | 1341.10 | 35.7 | 0 | 5.18 | 0 | 0 | 0 |
| 19 Feb | 1328.90 | 35.7 | 0 | 5.6 | 0 | 0 | 0 |
| 18 Feb | 1349.80 | 35.7 | 0 | 5.49 | 0 | 0 | 0 |
| 17 Feb | 1343.90 | 35.7 | 0 | 5.31 | 0 | 0 | 0 |
| 16 Feb | 1356.40 | 0 | 0 | 5.82 | 0 | 0 | 0 |
| 13 Feb | 1331.50 | 0 | 0 | 4.73 | 0 | 0 | 0 |
| 12 Feb | 1330.00 | 0 | 0 | 4.53 | 0 | 0 | 0 |
| 11 Feb | 1349.90 | 0 | 0 | 5.08 | 0 | 0 | 0 |
| 10 Feb | 1342.10 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 1342.50 | 0 | 0 | 4.64 | 0 | 0 | 0 |
| 6 Feb | 1330.00 | 0 | 0 | 4.09 | 0 | 0 | 0 |
| 5 Feb | 1333.30 | 0 | 0 | 4.24 | 0 | 0 | 0 |
| 4 Feb | 1326.70 | 0 | 0 | 4.16 | 0 | 0 | 0 |
| 3 Feb | 1322.80 | 0 | 0 | 3.84 | 0 | 0 | 0 |
| 2 Feb | 1311.60 | 0 | 0 | 3.56 | 0 | 0 | 0 |
| 1 Feb | 1328.90 | 0 | 0 | 4.07 | 0 | 0 | 0 |
| 30 Jan | 1324.00 | 0 | 0 | 3.94 | 0 | 0 | 0 |
| 29 Jan | 1320.90 | 0 | 0 | 3.92 | 0 | 0 | 0 |
For Cipla Ltd - strike price 1260 expiring on 28APR2026
Delta for 1260 PE is -0.12
Historical price for 1260 PE is as follows
On 23 Apr CIPLA was trading at 1305.90. The strike last trading price was 2.55, which was -24 lower than the previous day. The implied volatity was 26.79, the open interest changed by 281 which increased total open position to 372
On 22 Apr CIPLA was trading at 1236.30. The strike last trading price was 26.75, which was -4.050000000000001 lower than the previous day. The implied volatity was 17.62, the open interest changed by -14 which decreased total open position to 91
On 21 Apr CIPLA was trading at 1232.50. The strike last trading price was 30.65, which was -3.5 lower than the previous day. The implied volatity was 20.24, the open interest changed by -12 which decreased total open position to 106
On 20 Apr CIPLA was trading at 1229.50. The strike last trading price was 34.15, which was 6 higher than the previous day. The implied volatity was 25.07, the open interest changed by -1 which decreased total open position to 119
On 17 Apr CIPLA was trading at 1240.80. The strike last trading price was 25.5, which was -10.649999999999999 lower than the previous day. The implied volatity was 20.37, the open interest changed by -1 which decreased total open position to 121
On 16 Apr CIPLA was trading at 1230.50. The strike last trading price was 36.15, which was -5.200000000000003 lower than the previous day. The implied volatity was 21.37, the open interest changed by 0 which decreased total open position to 122
On 15 Apr CIPLA was trading at 1227.00. The strike last trading price was 40.75, which was -9.399999999999999 lower than the previous day. The implied volatity was 23.61, the open interest changed by -3 which decreased total open position to 123
On 13 Apr CIPLA was trading at 1211.10. The strike last trading price was 50.15, which was 10.75 higher than the previous day. The implied volatity was 22.87, the open interest changed by 5 which increased total open position to 127
On 10 Apr CIPLA was trading at 1229.50. The strike last trading price was 39.4, which was -8.850000000000001 lower than the previous day. The implied volatity was 20.97, the open interest changed by -8 which decreased total open position to 122
On 9 Apr CIPLA was trading at 1224.40. The strike last trading price was 48.25, which was -1.7 lower than the previous day. The implied volatity was 28.4, the open interest changed by 19 which increased total open position to 130
On 8 Apr CIPLA was trading at 1215.90. The strike last trading price was 49.95, which was -12.05 lower than the previous day. The implied volatity was 24.27, the open interest changed by 1 which increased total open position to 111
On 7 Apr CIPLA was trading at 1202.40. The strike last trading price was 64.25, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 110
On 6 Apr CIPLA was trading at 1200.90. The strike last trading price was 64.25, which was -9.25 lower than the previous day. The implied volatity was 28.88, the open interest changed by 9 which increased total open position to 108
On 2 Apr CIPLA was trading at 1192.40. The strike last trading price was 73.5, which was 2.65 higher than the previous day. The implied volatity was 30.17, the open interest changed by -1 which decreased total open position to 98
On 1 Apr CIPLA was trading at 1195.90. The strike last trading price was 70.85, which was 18.4 higher than the previous day. The implied volatity was 30.34, the open interest changed by 12 which increased total open position to 98
On 30 Mar CIPLA was trading at 1224.20. The strike last trading price was 52.45, which was 7.2 higher than the previous day. The implied volatity was 26.45, the open interest changed by 4 which increased total open position to 87
On 27 Mar CIPLA was trading at 1242.30. The strike last trading price was 46, which was 5.75 higher than the previous day. The implied volatity was 28.83, the open interest changed by 31 which increased total open position to 83
On 25 Mar CIPLA was trading at 1244.40. The strike last trading price was 38.85, which was -7.65 lower than the previous day. The implied volatity was 25.59, the open interest changed by 6 which increased total open position to 51
On 24 Mar CIPLA was trading at 1219.40. The strike last trading price was 46.5, which was 10.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 23 Mar CIPLA was trading at 1221.80. The strike last trading price was 46.5, which was 10.25 higher than the previous day. The implied volatity was 20.14, the open interest changed by -2 which decreased total open position to 45
On 20 Mar CIPLA was trading at 1256.40. The strike last trading price was 35.5, which was -11.5 lower than the previous day. The implied volatity was 25.62, the open interest changed by 32 which increased total open position to 47
On 19 Mar CIPLA was trading at 1239.20. The strike last trading price was 47, which was 14.8 higher than the previous day. The implied volatity was 28.19, the open interest changed by 9 which increased total open position to 15
On 18 Mar CIPLA was trading at 1268.50. The strike last trading price was 32.3, which was -3.4 lower than the previous day. The implied volatity was 24.93, the open interest changed by 2 which increased total open position to 2
On 17 Mar CIPLA was trading at 1281.90. The strike last trading price was 35.7, which was 0 lower than the previous day. The implied volatity was 2.31, 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 35.7, which was 0 lower than the previous day. The implied volatity was 3.47, 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 35.7, 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 35.7, which was 0 lower than the previous day. The implied volatity was 4.74, 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 35.7, which was 0 lower than the previous day. The implied volatity was 4.96, 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 35.7, which was 0 lower than the previous day. The implied volatity was 5.22, 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 35.7, which was 0 lower than the previous day. The implied volatity was 4.77, 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 35.7, which was 0 lower than the previous day. The implied volatity was 4.64, 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 35.7, which was 0 lower than the previous day. The implied volatity was 4.79, 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 35.7, which was 0 lower than the previous day. The implied volatity was 4.03, the open interest changed by 0 which decreased total open position to 0
On 2 Mar CIPLA was trading at 1351.60. 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 27 Feb CIPLA was trading at 1348.20. 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 26 Feb CIPLA was trading at 1358.10. 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 25 Feb CIPLA was trading at 1346.10. 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 24 Feb CIPLA was trading at 1326.70. The strike last trading price was 35.7, which was 0 lower than the previous day. The implied volatity was 4.43, the open interest changed by 0 which decreased total open position to 0
On 23 Feb CIPLA was trading at 1326.50. The strike last trading price was 35.7, 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 20 Feb CIPLA was trading at 1341.10. The strike last trading price was 35.7, which was 0 lower than the previous day. The implied volatity was 5.18, the open interest changed by 0 which decreased total open position to 0
On 19 Feb CIPLA was trading at 1328.90. The strike last trading price was 35.7, which was 0 lower than the previous day. The implied volatity was 5.6, the open interest changed by 0 which decreased total open position to 0
On 18 Feb CIPLA was trading at 1349.80. The strike last trading price was 35.7, which was 0 lower than the previous day. The implied volatity was 5.49, the open interest changed by 0 which decreased total open position to 0
On 17 Feb CIPLA was trading at 1343.90. The strike last trading price was 35.7, which was 0 lower than the previous day. The implied volatity was 5.31, the open interest changed by 0 which decreased total open position to 0
On 16 Feb CIPLA was trading at 1356.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.82, the open interest changed by 0 which decreased total open position to 0
On 13 Feb CIPLA was trading at 1331.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.73, the open interest changed by 0 which decreased total open position to 0
On 12 Feb CIPLA was trading at 1330.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.53, the open interest changed by 0 which decreased total open position to 0
On 11 Feb CIPLA was trading at 1349.90. The strike last trading price was 0, 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 10 Feb CIPLA was trading at 1342.10. 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 9 Feb CIPLA was trading at 1342.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.64, the open interest changed by 0 which decreased total open position to 0
On 6 Feb CIPLA was trading at 1330.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.09, the open interest changed by 0 which decreased total open position to 0
On 5 Feb CIPLA was trading at 1333.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.24, the open interest changed by 0 which decreased total open position to 0
On 4 Feb CIPLA was trading at 1326.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.16, the open interest changed by 0 which decreased total open position to 0
On 3 Feb CIPLA was trading at 1322.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.84, the open interest changed by 0 which decreased total open position to 0
On 2 Feb CIPLA was trading at 1311.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.56, the open interest changed by 0 which decreased total open position to 0
On 1 Feb CIPLA was trading at 1328.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.07, the open interest changed by 0 which decreased total open position to 0
On 30 Jan CIPLA was trading at 1324.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.94, the open interest changed by 0 which decreased total open position to 0
On 29 Jan CIPLA was trading at 1320.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.92, the open interest changed by 0 which decreased total open position to 0
