CIPLA
Cipla Ltd
Historical option data for CIPLA
24 Apr 2026 01:29 PM IST
| CIPLA 28-Apr-2026 (4d) 1340 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.18
Vega: 0
Theta: -1.25
Gamma: 0.00637
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1300.50 | 3.85 | -1.6999999999999997 | 28.53 | 1,636 | -10 | 398 | |||||||||
| 23 Apr | 1305.90 | 5.75 | 5.45 | 26.97 | 3,285 | 326 | 510 | |||||||||
| 22 Apr | 1236.30 | 0.3 | 0.09999999999999998 | 28.59 | 117 | -75 | 193 | |||||||||
| 21 Apr | 1232.50 | 0.2 | -0.25 | 25.86 | 272 | -80 | 269 | |||||||||
| 20 Apr | 1229.50 | 0.4 | -0.5499999999999999 | 27.6 | 33 | -5 | 357 | |||||||||
| 17 Apr | 1240.80 | 0.95 | 0.04999999999999993 | 24.65 | 85 | -12 | 362 | |||||||||
| 16 Apr | 1230.50 | 0.9 | -0.15000000000000002 | 25.34 | 19 | -5 | 373 | |||||||||
| 15 Apr | 1227.00 | 0.9 | -0.45000000000000007 | 25.49 | 15 | 9 | 381 | |||||||||
| 13 Apr | 1211.10 | 1.3 | -0.6499999999999999 | 27.88 | 84 | -6 | 373 | |||||||||
| 10 Apr | 1229.50 | 1.9 | -0.3500000000000001 | 24.38 | 379 | 7 | 378 | |||||||||
| 9 Apr | 1224.40 | 2.25 | 0.05 | 25.06 | 60 | -20 | 366 | |||||||||
| 8 Apr | 1215.90 | 2.1 | 0.1 | 25.51 | 81 | 15 | 386 | |||||||||
| 7 Apr | 1202.40 | 2 | -0.6 | 26.96 | 11 | -4 | 369 | |||||||||
| 6 Apr | 1200.90 | 2.5 | -0.5 | 27.45 | 36 | 5 | 373 | |||||||||
| 2 Apr | 1192.40 | 3 | -0.35 | 27.62 | 136 | 18 | 368 | |||||||||
| 1 Apr | 1195.90 | 3.45 | -0.95 | 27.18 | 486 | 192 | 350 | |||||||||
| 30 Mar | 1224.20 | 4.25 | -3.7 | 23.76 | 195 | 44 | 158 | |||||||||
| 27 Mar | 1242.30 | 8 | -1.25 | 23.56 | 148 | -16 | 117 | |||||||||
| 25 Mar | 1244.40 | 9.8 | 2.25 | 23.3 | 318 | -66 | 133 | |||||||||
| 24 Mar | 1219.40 | 7.7 | -1.4 | 25.88 | 91 | -38 | 199 | |||||||||
| 23 Mar | 1221.80 | 9 | -2.25 | 26.74 | 259 | -122 | 235 | |||||||||
| 20 Mar | 1256.40 | 10.75 | -0.75 | 20.16 | 1,157 | 317 | 358 | |||||||||
| 19 Mar | 1239.20 | 11.8 | -5.05 | 23.41 | 56 | 32 | 41 | |||||||||
| 18 Mar | 1268.50 | 16.95 | -30.6 | 22.77 | 12 | 7 | 8 | |||||||||
| 17 Mar | 1281.90 | 47.55 | -16.95 | - | 0 | 0 | 1 | |||||||||
| 16 Mar | 1300.00 | 47.55 | -16.95 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1314.70 | 47.55 | -16.95 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1324.30 | 47.55 | -16.95 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1329.50 | 47.55 | -16.95 | - | 0 | 0 | 1 | |||||||||
| 10 Mar | 1333.50 | 47.55 | -16.95 | 20.98 | 2 | 1 | 1 | |||||||||
| 9 Mar | 1325.00 | 64.5 | 0 | 0.05 | 0 | 0 | 0 | |||||||||
| 6 Mar | 1321.20 | 64.5 | 0 | 0.13 | 0 | 0 | 0 | |||||||||
| 5 Mar | 1326.40 | 64.5 | 0 | 0.09 | 0 | 0 | 0 | |||||||||
| 4 Mar | 1313.20 | 64.5 | 0 | 0.43 | 0 | 0 | 0 | |||||||||
| 2 Mar | 1351.60 | 64.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1348.20 | 64.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1358.10 | 64.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 1346.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 1326.70 | 64.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 1326.50 | 64.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 1341.10 | 64.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 1328.90 | 64.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 1349.80 | 64.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 1343.90 | 64.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 1356.40 | 64.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 1331.50 | 64.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 1330.00 | 64.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 1349.90 | 64.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 1342.10 | 64.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1342.50 | 64.5 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 6 Feb | 1330.00 | 64.5 | 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 | 0.02 | 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 1340 expiring on 28APR2026
Delta for 1340 CE is 0.18
Historical price for 1340 CE is as follows
On 24 Apr CIPLA was trading at 1300.50. The strike last trading price was 3.85, which was -1.6999999999999997 lower than the previous day. The implied volatity was 28.53, the open interest changed by -10 which decreased total open position to 398
On 23 Apr CIPLA was trading at 1305.90. The strike last trading price was 5.75, which was 5.45 higher than the previous day. The implied volatity was 26.97, the open interest changed by 326 which increased total open position to 510
On 22 Apr CIPLA was trading at 1236.30. The strike last trading price was 0.3, which was 0.09999999999999998 higher than the previous day. The implied volatity was 28.59, the open interest changed by -75 which decreased total open position to 193
On 21 Apr CIPLA was trading at 1232.50. The strike last trading price was 0.2, which was -0.25 lower than the previous day. The implied volatity was 25.86, the open interest changed by -80 which decreased total open position to 269
On 20 Apr CIPLA was trading at 1229.50. The strike last trading price was 0.4, which was -0.5499999999999999 lower than the previous day. The implied volatity was 27.6, the open interest changed by -5 which decreased total open position to 357
On 17 Apr CIPLA was trading at 1240.80. The strike last trading price was 0.95, which was 0.04999999999999993 higher than the previous day. The implied volatity was 24.65, the open interest changed by -12 which decreased total open position to 362
On 16 Apr CIPLA was trading at 1230.50. The strike last trading price was 0.9, which was -0.15000000000000002 lower than the previous day. The implied volatity was 25.34, the open interest changed by -5 which decreased total open position to 373
On 15 Apr CIPLA was trading at 1227.00. The strike last trading price was 0.9, which was -0.45000000000000007 lower than the previous day. The implied volatity was 25.49, the open interest changed by 9 which increased total open position to 381
On 13 Apr CIPLA was trading at 1211.10. The strike last trading price was 1.3, which was -0.6499999999999999 lower than the previous day. The implied volatity was 27.88, the open interest changed by -6 which decreased total open position to 373
On 10 Apr CIPLA was trading at 1229.50. The strike last trading price was 1.9, which was -0.3500000000000001 lower than the previous day. The implied volatity was 24.38, the open interest changed by 7 which increased total open position to 378
On 9 Apr CIPLA was trading at 1224.40. The strike last trading price was 2.25, which was 0.05 higher than the previous day. The implied volatity was 25.06, the open interest changed by -20 which decreased total open position to 366
On 8 Apr CIPLA was trading at 1215.90. The strike last trading price was 2.1, which was 0.1 higher than the previous day. The implied volatity was 25.51, the open interest changed by 15 which increased total open position to 386
On 7 Apr CIPLA was trading at 1202.40. The strike last trading price was 2, which was -0.6 lower than the previous day. The implied volatity was 26.96, the open interest changed by -4 which decreased total open position to 369
On 6 Apr CIPLA was trading at 1200.90. The strike last trading price was 2.5, which was -0.5 lower than the previous day. The implied volatity was 27.45, the open interest changed by 5 which increased total open position to 373
On 2 Apr CIPLA was trading at 1192.40. The strike last trading price was 3, which was -0.35 lower than the previous day. The implied volatity was 27.62, the open interest changed by 18 which increased total open position to 368
On 1 Apr CIPLA was trading at 1195.90. The strike last trading price was 3.45, which was -0.95 lower than the previous day. The implied volatity was 27.18, the open interest changed by 192 which increased total open position to 350
On 30 Mar CIPLA was trading at 1224.20. The strike last trading price was 4.25, which was -3.7 lower than the previous day. The implied volatity was 23.76, the open interest changed by 44 which increased total open position to 158
On 27 Mar CIPLA was trading at 1242.30. The strike last trading price was 8, which was -1.25 lower than the previous day. The implied volatity was 23.56, the open interest changed by -16 which decreased total open position to 117
On 25 Mar CIPLA was trading at 1244.40. The strike last trading price was 9.8, which was 2.25 higher than the previous day. The implied volatity was 23.3, the open interest changed by -66 which decreased total open position to 133
On 24 Mar CIPLA was trading at 1219.40. The strike last trading price was 7.7, which was -1.4 lower than the previous day. The implied volatity was 25.88, the open interest changed by -38 which decreased total open position to 199
On 23 Mar CIPLA was trading at 1221.80. The strike last trading price was 9, which was -2.25 lower than the previous day. The implied volatity was 26.74, the open interest changed by -122 which decreased total open position to 235
On 20 Mar CIPLA was trading at 1256.40. The strike last trading price was 10.75, which was -0.75 lower than the previous day. The implied volatity was 20.16, the open interest changed by 317 which increased total open position to 358
On 19 Mar CIPLA was trading at 1239.20. The strike last trading price was 11.8, which was -5.05 lower than the previous day. The implied volatity was 23.41, the open interest changed by 32 which increased total open position to 41
On 18 Mar CIPLA was trading at 1268.50. The strike last trading price was 16.95, which was -30.6 lower than the previous day. The implied volatity was 22.77, the open interest changed by 7 which increased total open position to 8
On 17 Mar CIPLA was trading at 1281.90. The strike last trading price was 47.55, which was -16.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar CIPLA was trading at 1300.00. The strike last trading price was 47.55, which was -16.95 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 47.55, which was -16.95 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 47.55, which was -16.95 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 47.55, which was -16.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Mar CIPLA was trading at 1333.50. The strike last trading price was 47.55, which was -16.95 lower than the previous day. The implied volatity was 20.98, the open interest changed by 1 which increased total open position to 1
On 9 Mar CIPLA was trading at 1325.00. The strike last trading price was 64.5, which was 0 lower than the previous day. The implied volatity was 0.05, 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 64.5, which was 0 lower than the previous day. The implied volatity was 0.13, 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 64.5, which was 0 lower than the previous day. The implied volatity was 0.09, 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 64.5, which was 0 lower than the previous day. The implied volatity was 0.43, 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 64.5, 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 64.5, 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 26 Feb CIPLA was trading at 1358.10. The strike last trading price was 64.5, 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 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 64.5, 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 64.5, 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 64.5, 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 64.5, 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 64.5, 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 64.5, 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 64.5, 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 64.5, 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 64.5, 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 64.5, 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 64.5, 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 64.5, 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 64.5, 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 0.02, 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) 1340 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.75
Vega: 0
Theta: -1.82
Gamma: 0.00591
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1300.50 | 45.65 | 4.100000000000001 | 37.75 | 16 | 0 | 44 |
| 23 Apr | 1305.90 | 42.15 | -71.85 | 34.53 | 124 | 16 | 42 |
| 22 Apr | 1236.30 | 114 | 114 | - | 0 | 0 | 26 |
| 21 Apr | 1232.50 | 114 | 114 | - | 0 | 0 | 26 |
| 20 Apr | 1229.50 | 114 | 114 | - | 0 | 0 | 26 |
| 17 Apr | 1240.80 | 114 | 114 | - | 0 | 0 | 26 |
| 16 Apr | 1230.50 | 114 | 114 | 26.13 | 0 | 0 | 26 |
| 15 Apr | 1227.00 | 114 | 5.450000000000003 | 26.13 | 1 | 0 | 27 |
| 13 Apr | 1211.10 | 108.55 | 108.55 | 14.32 | 0 | 0 | 27 |
| 10 Apr | 1229.50 | 108.55 | -9.350000000000009 | 14.32 | 5 | 0 | 27 |
| 9 Apr | 1224.40 | 117.9 | 0.1 | 38.25 | 1 | 0 | 27 |
| 8 Apr | 1215.90 | 117.8 | 3.25 | 24.44 | 2 | 0 | 26 |
| 7 Apr | 1202.40 | 114.55 | 15.8 | - | 0 | 0 | 26 |
| 6 Apr | 1200.90 | 114.55 | 15.8 | - | 0 | 0 | 26 |
| 2 Apr | 1192.40 | 114.55 | 15.8 | - | 0 | 0 | 26 |
| 1 Apr | 1195.90 | 114.55 | 15.8 | - | 0 | 0 | 26 |
| 30 Mar | 1224.20 | 114.55 | 15.8 | 27.75 | 20 | 7 | 15 |
| 27 Mar | 1242.30 | 98.75 | 3.75 | 27.89 | 7 | 6 | 7 |
| 25 Mar | 1244.40 | 95 | 24.05 | - | 0 | 0 | 1 |
| 24 Mar | 1219.40 | 95 | 24.05 | - | 0 | 0 | 1 |
| 23 Mar | 1221.80 | 95 | 24.05 | 15.36 | 1 | 0 | 0 |
| 20 Mar | 1256.40 | 70.95 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1239.20 | 70.95 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 1268.50 | 70.95 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 1281.90 | 70.95 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 1300.00 | 70.95 | 0 | 0.04 | 0 | 0 | 0 |
| 13 Mar | 1314.70 | 70.95 | 0 | 0.03 | 0 | 0 | 0 |
| 12 Mar | 1324.30 | 70.95 | 0 | 0.36 | 0 | 0 | 0 |
| 11 Mar | 1329.50 | 70.95 | 0 | 0.35 | 0 | 0 | 0 |
| 10 Mar | 1333.50 | 70.95 | 0 | 0.83 | 0 | 0 | 0 |
| 9 Mar | 1325.00 | 70.95 | 0 | 0.23 | 0 | 0 | 0 |
| 6 Mar | 1321.20 | 70.95 | 0 | 0.21 | 0 | 0 | 0 |
| 5 Mar | 1326.40 | 70.95 | 0 | 0.39 | 0 | 0 | 0 |
| 4 Mar | 1313.20 | 70.95 | 0 | 0.04 | 0 | 0 | 0 |
| 2 Mar | 1351.60 | 70.95 | 0 | 0.05 | 0 | 0 | 0 |
| 27 Feb | 1348.20 | 70.95 | 0 | 1.47 | 0 | 0 | 0 |
| 26 Feb | 1358.10 | 70.95 | 0 | 2.08 | 0 | 0 | 0 |
| 25 Feb | 1346.10 | - | - | - | 0 | 0 | 0 |
| 24 Feb | 1326.70 | 70.95 | 0 | 0.38 | 0 | 0 | 0 |
| 23 Feb | 1326.50 | 70.95 | 0 | 0.49 | 0 | 0 | 0 |
| 20 Feb | 1341.10 | 70.95 | 0 | 1.29 | 0 | 0 | 0 |
| 19 Feb | 1328.90 | 70.95 | 0 | 1.04 | 0 | 0 | 0 |
| 18 Feb | 1349.80 | 70.95 | 0 | 1.29 | 0 | 0 | 0 |
| 17 Feb | 1343.90 | 0 | 0 | 1.44 | 0 | 0 | 0 |
| 16 Feb | 1356.40 | 0 | 0 | 2.1 | 0 | 0 | 0 |
| 13 Feb | 1331.50 | 0 | 0 | 0.99 | 0 | 0 | 0 |
| 12 Feb | 1330.00 | 0 | 0 | 0.87 | 0 | 0 | 0 |
| 11 Feb | 1349.90 | 0 | 0 | 1.79 | 0 | 0 | 0 |
| 10 Feb | 1342.10 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 1342.50 | 0 | 0 | 1.33 | 0 | 0 | 0 |
| 6 Feb | 1330.00 | 0 | 0 | 0.83 | 0 | 0 | 0 |
| 5 Feb | 1333.30 | 0 | 0 | 0.97 | 0 | 0 | 0 |
| 4 Feb | 1326.70 | 0 | 0 | 0.9 | 0 | 0 | 0 |
| 3 Feb | 1322.80 | 0 | 0 | 0.6 | 0 | 0 | 0 |
| 2 Feb | 1311.60 | 0 | 0 | 0.89 | 0 | 0 | 0 |
| 1 Feb | 1328.90 | 0 | 0 | 0.86 | 0 | 0 | 0 |
| 30 Jan | 1324.00 | 0 | 0 | 0.82 | 0 | 0 | 0 |
| 29 Jan | 1320.90 | 0 | 0 | 0.81 | 0 | 0 | 0 |
For Cipla Ltd - strike price 1340 expiring on 28APR2026
Delta for 1340 PE is -0.75
Historical price for 1340 PE is as follows
On 24 Apr CIPLA was trading at 1300.50. The strike last trading price was 45.65, which was 4.100000000000001 higher than the previous day. The implied volatity was 37.75, the open interest changed by 0 which decreased total open position to 44
On 23 Apr CIPLA was trading at 1305.90. The strike last trading price was 42.15, which was -71.85 lower than the previous day. The implied volatity was 34.53, the open interest changed by 16 which increased total open position to 42
On 22 Apr CIPLA was trading at 1236.30. The strike last trading price was 114, which was 114 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 21 Apr CIPLA was trading at 1232.50. The strike last trading price was 114, which was 114 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 20 Apr CIPLA was trading at 1229.50. The strike last trading price was 114, which was 114 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 17 Apr CIPLA was trading at 1240.80. The strike last trading price was 114, which was 114 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 16 Apr CIPLA was trading at 1230.50. The strike last trading price was 114, which was 114 higher than the previous day. The implied volatity was 26.13, the open interest changed by 0 which decreased total open position to 26
On 15 Apr CIPLA was trading at 1227.00. The strike last trading price was 114, which was 5.450000000000003 higher than the previous day. The implied volatity was 26.13, the open interest changed by 0 which decreased total open position to 27
On 13 Apr CIPLA was trading at 1211.10. The strike last trading price was 108.55, which was 108.55 higher than the previous day. The implied volatity was 14.32, the open interest changed by 0 which decreased total open position to 27
On 10 Apr CIPLA was trading at 1229.50. The strike last trading price was 108.55, which was -9.350000000000009 lower than the previous day. The implied volatity was 14.32, the open interest changed by 0 which decreased total open position to 27
On 9 Apr CIPLA was trading at 1224.40. The strike last trading price was 117.9, which was 0.1 higher than the previous day. The implied volatity was 38.25, the open interest changed by 0 which decreased total open position to 27
On 8 Apr CIPLA was trading at 1215.90. The strike last trading price was 117.8, which was 3.25 higher than the previous day. The implied volatity was 24.44, the open interest changed by 0 which decreased total open position to 26
On 7 Apr CIPLA was trading at 1202.40. The strike last trading price was 114.55, which was 15.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 6 Apr CIPLA was trading at 1200.90. The strike last trading price was 114.55, which was 15.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 2 Apr CIPLA was trading at 1192.40. The strike last trading price was 114.55, which was 15.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 1 Apr CIPLA was trading at 1195.90. The strike last trading price was 114.55, which was 15.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 30 Mar CIPLA was trading at 1224.20. The strike last trading price was 114.55, which was 15.8 higher than the previous day. The implied volatity was 27.75, the open interest changed by 7 which increased total open position to 15
On 27 Mar CIPLA was trading at 1242.30. The strike last trading price was 98.75, which was 3.75 higher than the previous day. The implied volatity was 27.89, the open interest changed by 6 which increased total open position to 7
On 25 Mar CIPLA was trading at 1244.40. The strike last trading price was 95, which was 24.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Mar CIPLA was trading at 1219.40. The strike last trading price was 95, which was 24.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Mar CIPLA was trading at 1221.80. The strike last trading price was 95, which was 24.05 higher than the previous day. The implied volatity was 15.36, 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 70.95, 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 70.95, 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 70.95, 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 70.95, 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 70.95, which was 0 lower than the previous day. The implied volatity was 0.04, 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 70.95, which was 0 lower than the previous day. The implied volatity was 0.03, 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 70.95, which was 0 lower than the previous day. The implied volatity was 0.36, 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 70.95, which was 0 lower than the previous day. The implied volatity was 0.35, 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 70.95, which was 0 lower than the previous day. The implied volatity was 0.83, 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 70.95, which was 0 lower than the previous day. The implied volatity was 0.23, 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 70.95, which was 0 lower than the previous day. The implied volatity was 0.21, 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 70.95, which was 0 lower than the previous day. The implied volatity was 0.39, 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 70.95, which was 0 lower than the previous day. The implied volatity was 0.04, 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 70.95, which was 0 lower than the previous day. The implied volatity was 0.05, 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 70.95, which was 0 lower than the previous day. The implied volatity was 1.47, 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 70.95, which was 0 lower than the previous day. The implied volatity was 2.08, 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 70.95, which was 0 lower than the previous day. The implied volatity was 0.38, 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 70.95, which was 0 lower than the previous day. The implied volatity was 0.49, 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 70.95, which was 0 lower than the previous day. The implied volatity was 1.29, 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 70.95, which was 0 lower than the previous day. The implied volatity was 1.04, 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 70.95, which was 0 lower than the previous day. The implied volatity was 1.29, 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 1.44, 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 2.1, 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 0.99, 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 0.87, 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 1.79, 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 1.33, 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 0.83, 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 0.97, 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 0.9, 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 0.6, 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 0.89, 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 0.86, 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 0.82, 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 0.81, the open interest changed by 0 which decreased total open position to 0
