CIPLA
Cipla Ltd
Historical option data for CIPLA
18 Mar 2026 04:10 PM IST
| CIPLA 30-MAR-2026 1300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.3
Vega: 0.8
Theta: -0.85
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Mar | 1268.50 | 9.6 | -5.65 | 22.66 | 3,253 | 442 | 1,344 | |||||||||
| 17 Mar | 1281.90 | 13.9 | -11.85 | 21.17 | 2,993 | 441 | 869 | |||||||||
| 16 Mar | 1300.00 | 24.4 | -11.05 | 22.01 | 1,437 | 66 | 422 | |||||||||
| 13 Mar | 1314.70 | 36.5 | -9.6 | 21.81 | 790 | 65 | 355 | |||||||||
| 12 Mar | 1324.30 | 46.6 | 0.65 | 22.4 | 399 | 3 | 290 | |||||||||
| 11 Mar | 1329.50 | 45.65 | -4.4 | 20.92 | 167 | -15 | 288 | |||||||||
| 10 Mar | 1333.50 | 50 | 1.9 | 18.74 | 193 | -17 | 305 | |||||||||
| 9 Mar | 1325.00 | 46.4 | 0.25 | 21.67 | 736 | 5 | 324 | |||||||||
| 6 Mar | 1321.20 | 45.7 | -7.35 | 19.78 | 98 | 16 | 319 | |||||||||
| 5 Mar | 1326.40 | 53.05 | 7.15 | 23.11 | 76 | 2 | 304 | |||||||||
| 4 Mar | 1313.20 | 46 | -21.2 | 24.34 | 254 | 45 | 304 | |||||||||
| 2 Mar | 1351.60 | 66.55 | 1.95 | 17.26 | 63 | 9 | 257 | |||||||||
| 27 Feb | 1348.20 | 63.5 | -9.45 | 16.64 | 108 | 31 | 249 | |||||||||
| 26 Feb | 1358.10 | 73.65 | 8.85 | 16.07 | 61 | -2 | 215 | |||||||||
| 25 Feb | 1346.10 | 65.5 | 9.9 | 18.15 | 144 | 16 | 257 | |||||||||
| 24 Feb | 1326.70 | 56.8 | 4.45 | 19.65 | 245 | 82 | 241 | |||||||||
| 23 Feb | 1326.50 | 53 | -7.9 | 18.06 | 343 | 66 | 157 | |||||||||
| 20 Feb | 1341.10 | 60.9 | 3.95 | 16.55 | 48 | 10 | 91 | |||||||||
| 19 Feb | 1328.90 | 54.9 | -16.1 | 16.73 | 67 | 1 | 81 | |||||||||
| 18 Feb | 1349.80 | 71 | 1.1 | 16.06 | 72 | -3 | 79 | |||||||||
| 17 Feb | 1343.90 | 69.9 | -9.55 | 19.01 | 37 | 28 | 82 | |||||||||
| 16 Feb | 1356.40 | 78.6 | 14.6 | 18.11 | 60 | 36 | 50 | |||||||||
| 13 Feb | 1331.50 | 64 | 4 | 19.21 | 5 | 1 | 16 | |||||||||
| 12 Feb | 1330.00 | 60 | -18 | 17.18 | 4 | 2 | 14 | |||||||||
| 11 Feb | 1349.90 | 78 | 9.5 | 18.55 | 4 | 0 | 13 | |||||||||
| 10 Feb | 1342.10 | 68.5 | 6.65 | - | 0 | 0 | 13 | |||||||||
| 9 Feb | 1342.50 | 68.5 | 6.65 | 9.06 | 3 | 1 | 13 | |||||||||
| 6 Feb | 1330.00 | 61.85 | 1.8 | 18.31 | 1 | 0 | 13 | |||||||||
| 5 Feb | 1333.30 | 60.05 | -14.65 | 13.83 | 2 | 0 | 13 | |||||||||
|
|
||||||||||||||||
| 4 Feb | 1326.70 | 74.7 | 10.15 | 23.41 | 2 | -1 | 12 | |||||||||
| 3 Feb | 1322.80 | 64.55 | 10.55 | 19.59 | 2 | 1 | 12 | |||||||||
| 2 Feb | 1311.60 | 54 | -13.05 | 16.85 | 18 | 11 | 12 | |||||||||
| 1 Feb | 1328.90 | 67.05 | -154 | 11.05 | 1 | 0 | 0 | |||||||||
| 30 Jan | 1324.00 | 221.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 1320.90 | 221.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 1328.40 | 221.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 1313.00 | 221.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 1315.00 | 221.05 | 0 | - | 0 | 0 | 0 | |||||||||
For Cipla Ltd - strike price 1300 expiring on 30MAR2026
Delta for 1300 CE is 0.3
Historical price for 1300 CE is as follows
On 18 Mar CIPLA was trading at 1268.50. The strike last trading price was 9.6, which was -5.65 lower than the previous day. The implied volatity was 22.66, the open interest changed by 442 which increased total open position to 1344
On 17 Mar CIPLA was trading at 1281.90. The strike last trading price was 13.9, which was -11.85 lower than the previous day. The implied volatity was 21.17, the open interest changed by 441 which increased total open position to 869
On 16 Mar CIPLA was trading at 1300.00. The strike last trading price was 24.4, which was -11.05 lower than the previous day. The implied volatity was 22.01, the open interest changed by 66 which increased total open position to 422
On 13 Mar CIPLA was trading at 1314.70. The strike last trading price was 36.5, which was -9.6 lower than the previous day. The implied volatity was 21.81, the open interest changed by 65 which increased total open position to 355
On 12 Mar CIPLA was trading at 1324.30. The strike last trading price was 46.6, which was 0.65 higher than the previous day. The implied volatity was 22.4, the open interest changed by 3 which increased total open position to 290
On 11 Mar CIPLA was trading at 1329.50. The strike last trading price was 45.65, which was -4.4 lower than the previous day. The implied volatity was 20.92, the open interest changed by -15 which decreased total open position to 288
On 10 Mar CIPLA was trading at 1333.50. The strike last trading price was 50, which was 1.9 higher than the previous day. The implied volatity was 18.74, the open interest changed by -17 which decreased total open position to 305
On 9 Mar CIPLA was trading at 1325.00. The strike last trading price was 46.4, which was 0.25 higher than the previous day. The implied volatity was 21.67, the open interest changed by 5 which increased total open position to 324
On 6 Mar CIPLA was trading at 1321.20. The strike last trading price was 45.7, which was -7.35 lower than the previous day. The implied volatity was 19.78, the open interest changed by 16 which increased total open position to 319
On 5 Mar CIPLA was trading at 1326.40. The strike last trading price was 53.05, which was 7.15 higher than the previous day. The implied volatity was 23.11, the open interest changed by 2 which increased total open position to 304
On 4 Mar CIPLA was trading at 1313.20. The strike last trading price was 46, which was -21.2 lower than the previous day. The implied volatity was 24.34, the open interest changed by 45 which increased total open position to 304
On 2 Mar CIPLA was trading at 1351.60. The strike last trading price was 66.55, which was 1.95 higher than the previous day. The implied volatity was 17.26, the open interest changed by 9 which increased total open position to 257
On 27 Feb CIPLA was trading at 1348.20. The strike last trading price was 63.5, which was -9.45 lower than the previous day. The implied volatity was 16.64, the open interest changed by 31 which increased total open position to 249
On 26 Feb CIPLA was trading at 1358.10. The strike last trading price was 73.65, which was 8.85 higher than the previous day. The implied volatity was 16.07, the open interest changed by -2 which decreased total open position to 215
On 25 Feb CIPLA was trading at 1346.10. The strike last trading price was 65.5, which was 9.9 higher than the previous day. The implied volatity was 18.15, the open interest changed by 16 which increased total open position to 257
On 24 Feb CIPLA was trading at 1326.70. The strike last trading price was 56.8, which was 4.45 higher than the previous day. The implied volatity was 19.65, the open interest changed by 82 which increased total open position to 241
On 23 Feb CIPLA was trading at 1326.50. The strike last trading price was 53, which was -7.9 lower than the previous day. The implied volatity was 18.06, the open interest changed by 66 which increased total open position to 157
On 20 Feb CIPLA was trading at 1341.10. The strike last trading price was 60.9, which was 3.95 higher than the previous day. The implied volatity was 16.55, the open interest changed by 10 which increased total open position to 91
On 19 Feb CIPLA was trading at 1328.90. The strike last trading price was 54.9, which was -16.1 lower than the previous day. The implied volatity was 16.73, the open interest changed by 1 which increased total open position to 81
On 18 Feb CIPLA was trading at 1349.80. The strike last trading price was 71, which was 1.1 higher than the previous day. The implied volatity was 16.06, the open interest changed by -3 which decreased total open position to 79
On 17 Feb CIPLA was trading at 1343.90. The strike last trading price was 69.9, which was -9.55 lower than the previous day. The implied volatity was 19.01, the open interest changed by 28 which increased total open position to 82
On 16 Feb CIPLA was trading at 1356.40. The strike last trading price was 78.6, which was 14.6 higher than the previous day. The implied volatity was 18.11, the open interest changed by 36 which increased total open position to 50
On 13 Feb CIPLA was trading at 1331.50. The strike last trading price was 64, which was 4 higher than the previous day. The implied volatity was 19.21, the open interest changed by 1 which increased total open position to 16
On 12 Feb CIPLA was trading at 1330.00. The strike last trading price was 60, which was -18 lower than the previous day. The implied volatity was 17.18, the open interest changed by 2 which increased total open position to 14
On 11 Feb CIPLA was trading at 1349.90. The strike last trading price was 78, which was 9.5 higher than the previous day. The implied volatity was 18.55, the open interest changed by 0 which decreased total open position to 13
On 10 Feb CIPLA was trading at 1342.10. The strike last trading price was 68.5, which was 6.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 9 Feb CIPLA was trading at 1342.50. The strike last trading price was 68.5, which was 6.65 higher than the previous day. The implied volatity was 9.06, the open interest changed by 1 which increased total open position to 13
On 6 Feb CIPLA was trading at 1330.00. The strike last trading price was 61.85, which was 1.8 higher than the previous day. The implied volatity was 18.31, the open interest changed by 0 which decreased total open position to 13
On 5 Feb CIPLA was trading at 1333.30. The strike last trading price was 60.05, which was -14.65 lower than the previous day. The implied volatity was 13.83, the open interest changed by 0 which decreased total open position to 13
On 4 Feb CIPLA was trading at 1326.70. The strike last trading price was 74.7, which was 10.15 higher than the previous day. The implied volatity was 23.41, the open interest changed by -1 which decreased total open position to 12
On 3 Feb CIPLA was trading at 1322.80. The strike last trading price was 64.55, which was 10.55 higher than the previous day. The implied volatity was 19.59, the open interest changed by 1 which increased total open position to 12
On 2 Feb CIPLA was trading at 1311.60. The strike last trading price was 54, which was -13.05 lower than the previous day. The implied volatity was 16.85, the open interest changed by 11 which increased total open position to 12
On 1 Feb CIPLA was trading at 1328.90. The strike last trading price was 67.05, which was -154 lower than the previous day. The implied volatity was 11.05, 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 221.05, 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 29 Jan CIPLA was trading at 1320.90. The strike last trading price was 221.05, 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 28 Jan CIPLA was trading at 1328.40. The strike last trading price was 221.05, 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 27 Jan CIPLA was trading at 1313.00. The strike last trading price was 221.05, 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 23 Jan CIPLA was trading at 1315.00. The strike last trading price was 221.05, 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
| CIPLA 30MAR2026 1300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.68
Vega: 0.82
Theta: -0.61
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Mar | 1268.50 | 40.55 | 9.2 | 25.04 | 497 | -46 | 488 |
| 17 Mar | 1281.90 | 34.85 | 9.65 | 27.53 | 2,087 | -142 | 536 |
| 16 Mar | 1300.00 | 26.35 | 4.25 | 27.97 | 3,313 | -110 | 675 |
| 13 Mar | 1314.70 | 20.85 | 4 | 26.94 | 5,323 | -15 | 792 |
| 12 Mar | 1324.30 | 16.15 | 0 | 26.03 | 1,483 | 195 | 799 |
| 11 Mar | 1329.50 | 15.65 | 3.35 | 24.86 | 355 | -7 | 595 |
| 10 Mar | 1333.50 | 12.25 | -9 | 23.25 | 2,381 | 146 | 603 |
| 9 Mar | 1325.00 | 22.45 | 2.85 | 29.07 | 1,316 | -59 | 455 |
| 6 Mar | 1321.20 | 19.2 | 2.05 | 24.57 | 341 | -20 | 514 |
| 5 Mar | 1326.40 | 17.3 | -8.3 | 23.62 | 540 | -37 | 533 |
| 4 Mar | 1313.20 | 25.5 | 12.9 | 25.62 | 877 | 13 | 579 |
| 2 Mar | 1351.60 | 13 | 0.45 | 24.3 | 512 | 17 | 568 |
| 27 Feb | 1348.20 | 13.15 | 2.25 | 22.46 | 427 | 13 | 551 |
| 26 Feb | 1358.10 | 10.7 | -2.55 | 22.38 | 713 | -19 | 534 |
| 25 Feb | 1346.10 | 13.1 | -4.75 | 21.69 | 436 | 42 | 555 |
| 24 Feb | 1326.70 | 17.4 | -3.85 | 21.62 | 621 | -63 | 474 |
| 23 Feb | 1326.50 | 21 | 5.25 | 23.2 | 1,396 | 222 | 535 |
| 20 Feb | 1341.10 | 17 | -1.4 | 22.03 | 275 | 55 | 313 |
| 19 Feb | 1328.90 | 19.55 | 5.9 | 21.76 | 189 | 42 | 257 |
| 18 Feb | 1349.80 | 13.25 | -2.35 | 21.13 | 103 | 40 | 216 |
| 17 Feb | 1343.90 | 16.05 | 2.45 | 21.73 | 193 | 48 | 175 |
| 16 Feb | 1356.40 | 13.85 | -6.75 | 22.01 | 136 | 99 | 127 |
| 13 Feb | 1331.50 | 20.5 | -0.5 | 21.77 | 25 | 11 | 31 |
| 12 Feb | 1330.00 | 21 | 4.5 | 21.55 | 5 | 2 | 19 |
| 11 Feb | 1349.90 | 16.5 | -1.05 | 22.1 | 12 | 4 | 18 |
| 10 Feb | 1342.10 | 17.5 | -2.45 | 21.07 | 18 | 5 | 15 |
| 9 Feb | 1342.50 | 19.95 | 0.9 | 23.91 | 2 | 1 | 9 |
| 6 Feb | 1330.00 | 19.05 | -0.95 | 19.38 | 2 | 1 | 7 |
| 5 Feb | 1333.30 | 20 | -13 | 20.37 | 1 | 0 | 7 |
| 4 Feb | 1326.70 | 33 | 6.85 | - | 0 | 0 | 7 |
| 3 Feb | 1322.80 | 33 | 6.85 | - | 0 | 0 | 7 |
| 2 Feb | 1311.60 | 33 | 6.85 | 23.79 | 4 | -2 | 7 |
| 1 Feb | 1328.90 | 26.15 | 0.15 | - | 0 | 0 | 9 |
| 30 Jan | 1324.00 | 26.15 | 0.15 | 21.77 | 11 | 8 | 9 |
| 29 Jan | 1320.90 | 26 | 16.7 | - | 0 | 0 | 0 |
| 28 Jan | 1328.40 | 26 | 16.7 | 22.63 | 4 | 2 | 2 |
| 27 Jan | 1313.00 | 9.3 | 0 | 1.85 | 0 | 0 | 0 |
| 23 Jan | 1315.00 | 9.3 | 0 | 2.34 | 0 | 0 | 0 |
For Cipla Ltd - strike price 1300 expiring on 30MAR2026
Delta for 1300 PE is -0.68
Historical price for 1300 PE is as follows
On 18 Mar CIPLA was trading at 1268.50. The strike last trading price was 40.55, which was 9.2 higher than the previous day. The implied volatity was 25.04, the open interest changed by -46 which decreased total open position to 488
On 17 Mar CIPLA was trading at 1281.90. The strike last trading price was 34.85, which was 9.65 higher than the previous day. The implied volatity was 27.53, the open interest changed by -142 which decreased total open position to 536
On 16 Mar CIPLA was trading at 1300.00. The strike last trading price was 26.35, which was 4.25 higher than the previous day. The implied volatity was 27.97, the open interest changed by -110 which decreased total open position to 675
On 13 Mar CIPLA was trading at 1314.70. The strike last trading price was 20.85, which was 4 higher than the previous day. The implied volatity was 26.94, the open interest changed by -15 which decreased total open position to 792
On 12 Mar CIPLA was trading at 1324.30. The strike last trading price was 16.15, which was 0 lower than the previous day. The implied volatity was 26.03, the open interest changed by 195 which increased total open position to 799
On 11 Mar CIPLA was trading at 1329.50. The strike last trading price was 15.65, which was 3.35 higher than the previous day. The implied volatity was 24.86, the open interest changed by -7 which decreased total open position to 595
On 10 Mar CIPLA was trading at 1333.50. The strike last trading price was 12.25, which was -9 lower than the previous day. The implied volatity was 23.25, the open interest changed by 146 which increased total open position to 603
On 9 Mar CIPLA was trading at 1325.00. The strike last trading price was 22.45, which was 2.85 higher than the previous day. The implied volatity was 29.07, the open interest changed by -59 which decreased total open position to 455
On 6 Mar CIPLA was trading at 1321.20. The strike last trading price was 19.2, which was 2.05 higher than the previous day. The implied volatity was 24.57, the open interest changed by -20 which decreased total open position to 514
On 5 Mar CIPLA was trading at 1326.40. The strike last trading price was 17.3, which was -8.3 lower than the previous day. The implied volatity was 23.62, the open interest changed by -37 which decreased total open position to 533
On 4 Mar CIPLA was trading at 1313.20. The strike last trading price was 25.5, which was 12.9 higher than the previous day. The implied volatity was 25.62, the open interest changed by 13 which increased total open position to 579
On 2 Mar CIPLA was trading at 1351.60. The strike last trading price was 13, which was 0.45 higher than the previous day. The implied volatity was 24.3, the open interest changed by 17 which increased total open position to 568
On 27 Feb CIPLA was trading at 1348.20. The strike last trading price was 13.15, which was 2.25 higher than the previous day. The implied volatity was 22.46, the open interest changed by 13 which increased total open position to 551
On 26 Feb CIPLA was trading at 1358.10. The strike last trading price was 10.7, which was -2.55 lower than the previous day. The implied volatity was 22.38, the open interest changed by -19 which decreased total open position to 534
On 25 Feb CIPLA was trading at 1346.10. The strike last trading price was 13.1, which was -4.75 lower than the previous day. The implied volatity was 21.69, the open interest changed by 42 which increased total open position to 555
On 24 Feb CIPLA was trading at 1326.70. The strike last trading price was 17.4, which was -3.85 lower than the previous day. The implied volatity was 21.62, the open interest changed by -63 which decreased total open position to 474
On 23 Feb CIPLA was trading at 1326.50. The strike last trading price was 21, which was 5.25 higher than the previous day. The implied volatity was 23.2, the open interest changed by 222 which increased total open position to 535
On 20 Feb CIPLA was trading at 1341.10. The strike last trading price was 17, which was -1.4 lower than the previous day. The implied volatity was 22.03, the open interest changed by 55 which increased total open position to 313
On 19 Feb CIPLA was trading at 1328.90. The strike last trading price was 19.55, which was 5.9 higher than the previous day. The implied volatity was 21.76, the open interest changed by 42 which increased total open position to 257
On 18 Feb CIPLA was trading at 1349.80. The strike last trading price was 13.25, which was -2.35 lower than the previous day. The implied volatity was 21.13, the open interest changed by 40 which increased total open position to 216
On 17 Feb CIPLA was trading at 1343.90. The strike last trading price was 16.05, which was 2.45 higher than the previous day. The implied volatity was 21.73, the open interest changed by 48 which increased total open position to 175
On 16 Feb CIPLA was trading at 1356.40. The strike last trading price was 13.85, which was -6.75 lower than the previous day. The implied volatity was 22.01, the open interest changed by 99 which increased total open position to 127
On 13 Feb CIPLA was trading at 1331.50. The strike last trading price was 20.5, which was -0.5 lower than the previous day. The implied volatity was 21.77, the open interest changed by 11 which increased total open position to 31
On 12 Feb CIPLA was trading at 1330.00. The strike last trading price was 21, which was 4.5 higher than the previous day. The implied volatity was 21.55, the open interest changed by 2 which increased total open position to 19
On 11 Feb CIPLA was trading at 1349.90. The strike last trading price was 16.5, which was -1.05 lower than the previous day. The implied volatity was 22.1, the open interest changed by 4 which increased total open position to 18
On 10 Feb CIPLA was trading at 1342.10. The strike last trading price was 17.5, which was -2.45 lower than the previous day. The implied volatity was 21.07, the open interest changed by 5 which increased total open position to 15
On 9 Feb CIPLA was trading at 1342.50. The strike last trading price was 19.95, which was 0.9 higher than the previous day. The implied volatity was 23.91, the open interest changed by 1 which increased total open position to 9
On 6 Feb CIPLA was trading at 1330.00. The strike last trading price was 19.05, which was -0.95 lower than the previous day. The implied volatity was 19.38, the open interest changed by 1 which increased total open position to 7
On 5 Feb CIPLA was trading at 1333.30. The strike last trading price was 20, which was -13 lower than the previous day. The implied volatity was 20.37, the open interest changed by 0 which decreased total open position to 7
On 4 Feb CIPLA was trading at 1326.70. The strike last trading price was 33, which was 6.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 3 Feb CIPLA was trading at 1322.80. The strike last trading price was 33, which was 6.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 2 Feb CIPLA was trading at 1311.60. The strike last trading price was 33, which was 6.85 higher than the previous day. The implied volatity was 23.79, the open interest changed by -2 which decreased total open position to 7
On 1 Feb CIPLA was trading at 1328.90. The strike last trading price was 26.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 30 Jan CIPLA was trading at 1324.00. The strike last trading price was 26.15, which was 0.15 higher than the previous day. The implied volatity was 21.77, the open interest changed by 8 which increased total open position to 9
On 29 Jan CIPLA was trading at 1320.90. The strike last trading price was 26, which was 16.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan CIPLA was trading at 1328.40. The strike last trading price was 26, which was 16.7 higher than the previous day. The implied volatity was 22.63, the open interest changed by 2 which increased total open position to 2
On 27 Jan CIPLA was trading at 1313.00. The strike last trading price was 9.3, which was 0 lower than the previous day. The implied volatity was 1.85, the open interest changed by 0 which decreased total open position to 0
On 23 Jan CIPLA was trading at 1315.00. The strike last trading price was 9.3, which was 0 lower than the previous day. The implied volatity was 2.34, the open interest changed by 0 which decreased total open position to 0
