CIPLA
Cipla Ltd
Historical option data for CIPLA
28 Apr 2026 04:10 PM IST
| CIPLA 26-May-2026 (27d) 1300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.56
Vega: 0.01
Theta: -0.76
Gamma: 0.00401
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 28 Apr | 1306.50 | 45.3 | -11.150000000000006 | 27.01 | 911 | 11 | 968 | |||||||||
| 27 Apr | 1317.20 | 54 | 11.75 | 29.04 | 1,616 | 18 | 958 | |||||||||
| 24 Apr | 1295.00 | 41.3 | -7 | 26.11 | 3,082 | 169 | 947 | |||||||||
| 23 Apr | 1305.90 | 49.4 | 31.599999999999998 | 26.99 | 3,612 | 169 | 778 | |||||||||
| 22 Apr | 1236.30 | 18 | 0.75 | 25.21 | 456 | 179 | 609 | |||||||||
| 21 Apr | 1232.50 | 17.45 | -0.6500000000000021 | 25.75 | 356 | 113 | 428 | |||||||||
|
|
||||||||||||||||
| 20 Apr | 1229.50 | 17.65 | -4.550000000000001 | 26.59 | 257 | 120 | 313 | |||||||||
| 17 Apr | 1240.80 | 22.55 | 4.100000000000001 | 25.43 | 281 | 108 | 193 | |||||||||
| 16 Apr | 1230.50 | 18.5 | 0.8000000000000007 | 25.14 | 112 | 18 | 84 | |||||||||
| 15 Apr | 1227.00 | 17.1 | 0.9000000000000021 | 25.33 | 98 | 18 | 65 | |||||||||
| 13 Apr | 1211.10 | 16.2 | -3.8000000000000007 | 26.3 | 37 | 30 | 46 | |||||||||
| 10 Apr | 1229.50 | 20 | -2 | 24.74 | 1 | 0 | 16 | |||||||||
| 9 Apr | 1224.40 | 22 | 3 | 25.26 | 9 | 5 | 15 | |||||||||
| 8 Apr | 1215.90 | 19 | 1.8 | 24.66 | 6 | 4 | 9 | |||||||||
| 7 Apr | 1202.40 | 17.2 | 2.2 | 25.67 | 4 | 1 | 2 | |||||||||
| 6 Apr | 1200.90 | 15 | -77 | - | 0 | 0 | 1 | |||||||||
| 2 Apr | 1192.40 | 15 | -77 | 24.32 | 1 | 0 | 0 | |||||||||
| 1 Apr | 1195.90 | 92 | 0 | 4.87 | 0 | 0 | 0 | |||||||||
| 30 Mar | 1224.20 | 92 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 1242.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 1244.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 1219.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 1221.80 | 92 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 1256.40 | 92 | 0 | 0.81 | 0 | 0 | 0 | |||||||||
| 19 Mar | 1239.20 | 0 | 0 | 1.97 | 0 | 0 | 0 | |||||||||
| 18 Mar | 1268.50 | 0 | 0 | 0.31 | 0 | 0 | 0 | |||||||||
| 17 Mar | 1281.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1300.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1314.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1324.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1329.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1333.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1325.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1321.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1326.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1313.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1351.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1348.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Cipla Ltd - strike price 1300 expiring on 26MAY2026
Delta for 1300 CE is 0.56
Historical price for 1300 CE is as follows
On 28 Apr CIPLA was trading at 1306.50. The strike last trading price was 45.3, which was -11.150000000000006 lower than the previous day. The implied volatity was 27.01, the open interest changed by 11 which increased total open position to 968
On 27 Apr CIPLA was trading at 1317.20. The strike last trading price was 54, which was 11.75 higher than the previous day. The implied volatity was 29.04, the open interest changed by 18 which increased total open position to 958
On 24 Apr CIPLA was trading at 1295.00. The strike last trading price was 41.3, which was -7 lower than the previous day. The implied volatity was 26.11, the open interest changed by 169 which increased total open position to 947
On 23 Apr CIPLA was trading at 1305.90. The strike last trading price was 49.4, which was 31.599999999999998 higher than the previous day. The implied volatity was 26.99, the open interest changed by 169 which increased total open position to 778
On 22 Apr CIPLA was trading at 1236.30. The strike last trading price was 18, which was 0.75 higher than the previous day. The implied volatity was 25.21, the open interest changed by 179 which increased total open position to 609
On 21 Apr CIPLA was trading at 1232.50. The strike last trading price was 17.45, which was -0.6500000000000021 lower than the previous day. The implied volatity was 25.75, the open interest changed by 113 which increased total open position to 428
On 20 Apr CIPLA was trading at 1229.50. The strike last trading price was 17.65, which was -4.550000000000001 lower than the previous day. The implied volatity was 26.59, the open interest changed by 120 which increased total open position to 313
On 17 Apr CIPLA was trading at 1240.80. The strike last trading price was 22.55, which was 4.100000000000001 higher than the previous day. The implied volatity was 25.43, the open interest changed by 108 which increased total open position to 193
On 16 Apr CIPLA was trading at 1230.50. The strike last trading price was 18.5, which was 0.8000000000000007 higher than the previous day. The implied volatity was 25.14, the open interest changed by 18 which increased total open position to 84
On 15 Apr CIPLA was trading at 1227.00. The strike last trading price was 17.1, which was 0.9000000000000021 higher than the previous day. The implied volatity was 25.33, the open interest changed by 18 which increased total open position to 65
On 13 Apr CIPLA was trading at 1211.10. The strike last trading price was 16.2, which was -3.8000000000000007 lower than the previous day. The implied volatity was 26.3, the open interest changed by 30 which increased total open position to 46
On 10 Apr CIPLA was trading at 1229.50. The strike last trading price was 20, which was -2 lower than the previous day. The implied volatity was 24.74, the open interest changed by 0 which decreased total open position to 16
On 9 Apr CIPLA was trading at 1224.40. The strike last trading price was 22, which was 3 higher than the previous day. The implied volatity was 25.26, the open interest changed by 5 which increased total open position to 15
On 8 Apr CIPLA was trading at 1215.90. The strike last trading price was 19, which was 1.8 higher than the previous day. The implied volatity was 24.66, the open interest changed by 4 which increased total open position to 9
On 7 Apr CIPLA was trading at 1202.40. The strike last trading price was 17.2, which was 2.2 higher than the previous day. The implied volatity was 25.67, the open interest changed by 1 which increased total open position to 2
On 6 Apr CIPLA was trading at 1200.90. The strike last trading price was 15, which was -77 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Apr CIPLA was trading at 1192.40. The strike last trading price was 15, which was -77 lower than the previous day. The implied volatity was 24.32, the open interest changed by 0 which decreased total open position to 0
On 1 Apr CIPLA was trading at 1195.90. The strike last trading price was 92, which was 0 lower than the previous day. The implied volatity was 4.87, the open interest changed by 0 which decreased total open position to 0
On 30 Mar CIPLA was trading at 1224.20. The strike last trading price was 92, 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 Mar CIPLA was trading at 1242.30. 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 Mar CIPLA was trading at 1244.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar CIPLA was trading at 1219.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar CIPLA was trading at 1221.80. The strike last trading price was 92, 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 92, which was 0 lower than the previous day. The implied volatity was 0.81, the open interest changed by 0 which decreased total open position to 0
On 19 Mar CIPLA was trading at 1239.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.97, the open interest changed by 0 which decreased total open position to 0
On 18 Mar CIPLA was trading at 1268.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.31, the open interest changed by 0 which decreased total open position to 0
On 17 Mar CIPLA was trading at 1281.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar CIPLA was trading at 1300.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar CIPLA was trading at 1314.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar CIPLA was trading at 1324.30. 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 11 Mar CIPLA was trading at 1329.50. 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 10 Mar CIPLA was trading at 1333.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar CIPLA was trading at 1325.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar CIPLA was trading at 1321.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar CIPLA was trading at 1326.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar CIPLA was trading at 1313.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar CIPLA was trading at 1351.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb CIPLA was trading at 1348.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| CIPLA 26-May-2026 (27d) 1300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.43
Vega: 0.01
Theta: -0.61
Gamma: 0.00375
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 28 Apr | 1306.50 | 34.2 | 3.6000000000000014 | 28.65 | 581 | 94 | 565 |
| 27 Apr | 1317.20 | 32 | -8.799999999999997 | 28.16 | 452 | 115 | 467 |
| 24 Apr | 1295.00 | 39.75 | 3.5 | 26.26 | 764 | 80 | 359 |
| 23 Apr | 1305.90 | 35.55 | -34.45 | 26.78 | 552 | 178 | 279 |
| 22 Apr | 1236.30 | 70 | -3.3499999999999943 | 22 | 27 | 20 | 100 |
| 21 Apr | 1232.50 | 73 | -5.099999999999994 | 22.49 | 22 | 7 | 69 |
| 20 Apr | 1229.50 | 80.25 | 11.75 | 24.41 | 30 | 26 | 62 |
| 17 Apr | 1240.80 | 67 | -13 | 23.07 | 36 | 23 | 35 |
| 16 Apr | 1230.50 | 80 | 6.700000000000003 | 25.12 | 3 | 1 | 11 |
| 15 Apr | 1227.00 | 73.3 | 73.3 | - | 0 | 0 | 10 |
| 13 Apr | 1211.10 | 73.3 | 73.3 | 19.75 | 0 | 0 | 10 |
| 10 Apr | 1229.50 | 73.3 | 29.4 | 19.75 | 10 | 0 | 0 |
| 9 Apr | 1224.40 | 43.9 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 1215.90 | 43.9 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 1202.40 | 43.9 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 1200.90 | 43.9 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 1192.40 | 43.9 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 1195.90 | 43.9 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 1224.20 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 1242.30 | - | - | - | 0 | 0 | 0 |
| 25 Mar | 1244.40 | - | - | - | 0 | 0 | 0 |
| 24 Mar | 1219.40 | - | - | - | 0 | 0 | 0 |
| 23 Mar | 1221.80 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1256.40 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1239.20 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 1268.50 | 0 | 0 | 0.34 | 0 | 0 | 0 |
| 17 Mar | 1281.90 | 0 | 0 | 0.54 | 0 | 0 | 0 |
| 16 Mar | 1300.00 | 0 | 0 | 1.26 | 0 | 0 | 0 |
| 13 Mar | 1314.70 | 0 | 0 | 1.94 | 0 | 0 | 0 |
| 12 Mar | 1324.30 | 0 | 0 | 2.39 | 0 | 0 | 0 |
| 11 Mar | 1329.50 | 0 | 0 | 2.71 | 0 | 0 | 0 |
| 10 Mar | 1333.50 | 0 | 0 | 2.93 | 0 | 0 | 0 |
| 9 Mar | 1325.00 | 0 | 0 | 2.68 | 0 | 0 | 0 |
| 6 Mar | 1321.20 | 0 | 0 | 2.34 | 0 | 0 | 0 |
| 5 Mar | 1326.40 | 0 | 0 | 2.7 | 0 | 0 | 0 |
| 4 Mar | 1313.20 | 0 | 0 | 1.98 | 0 | 0 | 0 |
| 2 Mar | 1351.60 | 0 | 0 | 3.46 | 0 | 0 | 0 |
| 27 Feb | 1348.20 | 0 | 0 | 3.45 | 0 | 0 | 0 |
For Cipla Ltd - strike price 1300 expiring on 26MAY2026
Delta for 1300 PE is -0.43
Historical price for 1300 PE is as follows
On 28 Apr CIPLA was trading at 1306.50. The strike last trading price was 34.2, which was 3.6000000000000014 higher than the previous day. The implied volatity was 28.65, the open interest changed by 94 which increased total open position to 565
On 27 Apr CIPLA was trading at 1317.20. The strike last trading price was 32, which was -8.799999999999997 lower than the previous day. The implied volatity was 28.16, the open interest changed by 115 which increased total open position to 467
On 24 Apr CIPLA was trading at 1295.00. The strike last trading price was 39.75, which was 3.5 higher than the previous day. The implied volatity was 26.26, the open interest changed by 80 which increased total open position to 359
On 23 Apr CIPLA was trading at 1305.90. The strike last trading price was 35.55, which was -34.45 lower than the previous day. The implied volatity was 26.78, the open interest changed by 178 which increased total open position to 279
On 22 Apr CIPLA was trading at 1236.30. The strike last trading price was 70, which was -3.3499999999999943 lower than the previous day. The implied volatity was 22, the open interest changed by 20 which increased total open position to 100
On 21 Apr CIPLA was trading at 1232.50. The strike last trading price was 73, which was -5.099999999999994 lower than the previous day. The implied volatity was 22.49, the open interest changed by 7 which increased total open position to 69
On 20 Apr CIPLA was trading at 1229.50. The strike last trading price was 80.25, which was 11.75 higher than the previous day. The implied volatity was 24.41, the open interest changed by 26 which increased total open position to 62
On 17 Apr CIPLA was trading at 1240.80. The strike last trading price was 67, which was -13 lower than the previous day. The implied volatity was 23.07, the open interest changed by 23 which increased total open position to 35
On 16 Apr CIPLA was trading at 1230.50. The strike last trading price was 80, which was 6.700000000000003 higher than the previous day. The implied volatity was 25.12, the open interest changed by 1 which increased total open position to 11
On 15 Apr CIPLA was trading at 1227.00. The strike last trading price was 73.3, which was 73.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 13 Apr CIPLA was trading at 1211.10. The strike last trading price was 73.3, which was 73.3 higher than the previous day. The implied volatity was 19.75, the open interest changed by 0 which decreased total open position to 10
On 10 Apr CIPLA was trading at 1229.50. The strike last trading price was 73.3, which was 29.4 higher than the previous day. The implied volatity was 19.75, the open interest changed by 0 which decreased total open position to 0
On 9 Apr CIPLA was trading at 1224.40. The strike last trading price was 43.9, 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 8 Apr CIPLA was trading at 1215.90. The strike last trading price was 43.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr CIPLA was trading at 1202.40. The strike last trading price was 43.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr CIPLA was trading at 1200.90. The strike last trading price was 43.9, 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 Apr CIPLA was trading at 1192.40. The strike last trading price was 43.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Apr CIPLA was trading at 1195.90. The strike last trading price was 43.9, 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 Mar CIPLA was trading at 1224.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar CIPLA was trading at 1242.30. 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 Mar CIPLA was trading at 1244.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar CIPLA was trading at 1219.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar CIPLA was trading at 1221.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar CIPLA was trading at 1256.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar CIPLA was trading at 1239.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar CIPLA was trading at 1268.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.34, the open interest changed by 0 which decreased total open position to 0
On 17 Mar CIPLA was trading at 1281.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.54, the open interest changed by 0 which decreased total open position to 0
On 16 Mar CIPLA was trading at 1300.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.26, the open interest changed by 0 which decreased total open position to 0
On 13 Mar CIPLA was trading at 1314.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.94, 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 0, which was 0 lower than the previous day. The implied volatity was 2.39, 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 0, which was 0 lower than the previous day. The implied volatity was 2.71, the open interest changed by 0 which decreased total open position to 0
On 10 Mar CIPLA was trading at 1333.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.93, the open interest changed by 0 which decreased total open position to 0
On 9 Mar CIPLA was trading at 1325.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.68, the open interest changed by 0 which decreased total open position to 0
On 6 Mar CIPLA was trading at 1321.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.34, the open interest changed by 0 which decreased total open position to 0
On 5 Mar CIPLA was trading at 1326.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.7, the open interest changed by 0 which decreased total open position to 0
On 4 Mar CIPLA was trading at 1313.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.98, 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 0, which was 0 lower than the previous day. The implied volatity was 3.46, 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 0, which was 0 lower than the previous day. The implied volatity was 3.45, the open interest changed by 0 which decreased total open position to 0
