CIPLA

Cipla Ltd

1490.6 -7.00 (-0.47%)

L: 1486.5 H: 1502.4

Back to Option Chain

Historical option data for CIPLA
09 Dec 2025 04:10 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

CIPLA 30-DEC-2025 1340 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1490.60	199.5 ₹ 74,812.5	0 0.00	-	0 0	0 0	0 0
8 Dec	1497.60	199.5 ₹ 74,812.5	0 0.00	-	0 0	0 0	0 0
5 Dec	1520.80	199.5 ₹ 74,812.5	0 0.00	-	0 0	0 0	0 0
4 Dec	1521.00	199.5 ₹ 74,812.5	0 0.00	-	0 0	0 0	0 0
2 Dec	1516.60	199.5 ₹ 74,812.5	0 0.00	-	0 0	0 0	0 0
1 Dec	1523.10	199.5 ₹ 74,812.5	0 0.00	-	0 0	0 0	0 0
28 Nov	1531.30	199.5 ₹ 74,812.5	0 0.00	-	0 0	0 0	0 0
27 Nov	1525.20	199.5 ₹ 74,812.5	0 0.00	-	0 0	0 0	0 0

26 Nov	1523.80	199.5 ₹ 74,812.5	0 0.00	-	0 0	0 0	0 0
25 Nov	1507.50	199.5 ₹ 74,812.5	0 0.00	-	0 0	0 0	0 0
24 Nov	1504.00	199.5 ₹ 74,812.5	0 0.00	-	0 0	0 0	0 0
21 Nov	1511.80	199.5 ₹ 74,812.5	0 0.00	-	0 0	0 0	0 0
20 Nov	1529.20	199.5 ₹ 74,812.5	0 0.00	-	0 0	0 0	0 0
19 Nov	1526.80	199.5 ₹ 74,812.5	0 0.00	-	0 0	0 0	0 0

For Cipla Ltd - strike price 1340 expiring on 30DEC2025

Delta for 1340 CE is -

Historical price for 1340 CE is as follows

On 9 Dec CIPLA was trading at 1490.60. The strike last trading price was 199.5, 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 8 Dec CIPLA was trading at 1497.60. The strike last trading price was 199.5, 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 Dec CIPLA was trading at 1520.80. The strike last trading price was 199.5, 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 4 Dec CIPLA was trading at 1521.00. The strike last trading price was 199.5, 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 2 Dec CIPLA was trading at 1516.60. The strike last trading price was 199.5, 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 1 Dec CIPLA was trading at 1523.10. The strike last trading price was 199.5, 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 28 Nov CIPLA was trading at 1531.30. The strike last trading price was 199.5, 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 Nov CIPLA was trading at 1525.20. The strike last trading price was 199.5, 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 Nov CIPLA was trading at 1523.80. The strike last trading price was 199.5, 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 Nov CIPLA was trading at 1507.50. The strike last trading price was 199.5, 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 24 Nov CIPLA was trading at 1504.00. The strike last trading price was 199.5, 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 21 Nov CIPLA was trading at 1511.80. The strike last trading price was 199.5, 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 Nov CIPLA was trading at 1529.20. The strike last trading price was 199.5, 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 Nov CIPLA was trading at 1526.80. The strike last trading price was 199.5, 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

CIPLA 30DEC2025 1340 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1490.60	0.15 ₹ 56.25	-0.1 -37.50	-	0 0	0 0	0 0
8 Dec	1497.60	0.15 ₹ 56.25	-0.1 -37.50	19.32	2 750	1 375	47 17,625
5 Dec	1520.80	0.25 ₹ 93.75	-0.75 -281.25	21.67	3 1,125	1 375	47 17,625
4 Dec	1521.00	1 ₹ 375	-0.3 -112.50	-	0 0	0 0	0 0
2 Dec	1516.60	1 ₹ 375	-0.3 -112.50	-	0 0	0 0	0 0
1 Dec	1523.10	1 ₹ 375	-0.3 -112.50	-	0 0	0 0	0 0
28 Nov	1531.30	1 ₹ 375	-0.3 -112.50	-	0 0	1 375	0 0
27 Nov	1525.20	1 ₹ 375	-0.3 -112.50	23.81	1 375	0 0	45 16,875
26 Nov	1523.80	1.3 ₹ 487.5	0.15 56.25	-	0 0	4 1,500	0 0
25 Nov	1507.50	1.3 ₹ 487.5	0.15 56.25	22.19	13 4,875	1 375	42 15,750
24 Nov	1504.00	1.15 ₹ 431.25	-0.45 -168.75	21.50	26 9,750	18 6,750	41 15,375
21 Nov	1511.80	1.6 ₹ 600	0.2 75.00	22.55	4 1,500	0 0	20 7,500
20 Nov	1529.20	1.4 ₹ 525	-1.1 -412.50	23.33	10 3,750	9 3,375	19 7,125
19 Nov	1526.80	2.5 ₹ 937.5	-13.45 -5043.75	25.52	10 3,750	2 750	2 750

For Cipla Ltd - strike price 1340 expiring on 30DEC2025

Delta for 1340 PE is -

Historical price for 1340 PE is as follows

On 9 Dec CIPLA was trading at 1490.60. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec CIPLA was trading at 1497.60. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 19.32, the open interest changed by 1 which increased total open position to 47

On 5 Dec CIPLA was trading at 1520.80. The strike last trading price was 0.25, which was -0.75 lower than the previous day. The implied volatity was 21.67, the open interest changed by 1 which increased total open position to 47

On 4 Dec CIPLA was trading at 1521.00. The strike last trading price was 1, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec CIPLA was trading at 1516.60. The strike last trading price was 1, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec CIPLA was trading at 1523.10. The strike last trading price was 1, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov CIPLA was trading at 1531.30. The strike last trading price was 1, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 27 Nov CIPLA was trading at 1525.20. The strike last trading price was 1, which was -0.3 lower than the previous day. The implied volatity was 23.81, the open interest changed by 0 which decreased total open position to 45

On 26 Nov CIPLA was trading at 1523.80. The strike last trading price was 1.3, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 25 Nov CIPLA was trading at 1507.50. The strike last trading price was 1.3, which was 0.15 higher than the previous day. The implied volatity was 22.19, the open interest changed by 1 which increased total open position to 42

On 24 Nov CIPLA was trading at 1504.00. The strike last trading price was 1.15, which was -0.45 lower than the previous day. The implied volatity was 21.50, the open interest changed by 18 which increased total open position to 41

On 21 Nov CIPLA was trading at 1511.80. The strike last trading price was 1.6, which was 0.2 higher than the previous day. The implied volatity was 22.55, the open interest changed by 0 which decreased total open position to 20

On 20 Nov CIPLA was trading at 1529.20. The strike last trading price was 1.4, which was -1.1 lower than the previous day. The implied volatity was 23.33, the open interest changed by 9 which increased total open position to 19

On 19 Nov CIPLA was trading at 1526.80. The strike last trading price was 2.5, which was -13.45 lower than the previous day. The implied volatity was 25.52, the open interest changed by 2 which increased total open position to 2

Related Pages for CIPLA

CIPLA

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD