CIPLA

Cipla Ltd

1332.9 +10.10 (0.76%)

L: 1315.8 H: 1335.1

Back to Option Chain

Historical option data for CIPLA
04 Feb 2026 11:05 AM IST

Strike Price

Expiry

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

Call
Put

Per Lot

CIPLA 24-FEB-2026 1340 CE
Delta: 0.51 Vega: 1.25 Theta: -0.76 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	1332.80	23.4 ₹ 8,775	2.45 918.75	18.56	682 2,55,750	12 4,500	1,224 4,59,000
3 Feb	1322.80	21.2 ₹ 7,950	5.35 2006.25	20	2,556 9,58,500	420 1,57,500	1,205 4,51,875
2 Feb	1311.60	15.7 ₹ 5,887.5	-9.45 -3543.75	18.05	1,203 4,51,125	204 76,500	790 2,96,250
1 Feb	1328.90	25 ₹ 9,375	-0.9 -337.50	13.99	843 3,16,125	25 9,375	589 2,20,875
30 Jan	1324.00	26 ₹ 9,750	1.9 712.50	20.8	941 3,52,875	128 48,000	564 2,11,500
29 Jan	1320.90	23.85 ₹ 8,943.75	-4.45 -1668.75	20.73	644 2,41,500	143 53,625	436 1,63,500
28 Jan	1328.40	29.2 ₹ 10,950	4.15 1556.25	18.57	630 2,36,250	-23 -8,625	295 1,10,625
27 Jan	1313.00	24.6 ₹ 9,225	-5.7 -2137.50	21.82	801 3,00,375	134 50,250	308 1,15,500
23 Jan	1315.00	32.7 ₹ 12,262.5	-170.15 -63806.25	22.76	762 2,85,750	170 63,750	170 63,750
22 Jan	1370.40	202.85 ₹ 76,068.75	0 0.00	-	0 0	0 0	0 0
21 Jan	1369.60	202.85 ₹ 76,068.75	0 0.00	-	0 0	0 0	0 0
20 Jan	1378.40	202.85 ₹ 76,068.75	0 0.00	-	0 0	0 0	0 0

19 Jan	1392.30	202.85 ₹ 76,068.75	0 0.00	-	0 0	0 0	0 0
16 Jan	1397.50	202.85 ₹ 76,068.75	0 0.00	-	0 0	0 0	0 0
14 Jan	1434.50	202.85 ₹ 76,068.75	0 0.00	-	0 0	0 0	0 0
13 Jan	1448.30	202.85 ₹ 76,068.75	0 0.00	-	0 0	0 0	0 0
12 Jan	1465.20	202.85 ₹ 76,068.75	0 0.00	-	0 0	0 0	0 0
9 Jan	1465.70	202.85 ₹ 76,068.75	0 0.00	-	0 0	0 0	0 0
8 Jan	1460.60	202.85 ₹ 76,068.75	0 0.00	-	0 0	0 0	0 0
7 Jan	1467.90	202.85 ₹ 76,068.75	0 0.00	-	0 0	0 0	0 0

For Cipla Ltd - strike price 1340 expiring on 24FEB2026

Delta for 1340 CE is 0.51

Historical price for 1340 CE is as follows

On 4 Feb CIPLA was trading at 1332.80. The strike last trading price was 23.4, which was 2.45 higher than the previous day. The implied volatity was 18.56, the open interest changed by 12 which increased total open position to 1224

On 3 Feb CIPLA was trading at 1322.80. The strike last trading price was 21.2, which was 5.35 higher than the previous day. The implied volatity was 20, the open interest changed by 420 which increased total open position to 1205

On 2 Feb CIPLA was trading at 1311.60. The strike last trading price was 15.7, which was -9.45 lower than the previous day. The implied volatity was 18.05, the open interest changed by 204 which increased total open position to 790

On 1 Feb CIPLA was trading at 1328.90. The strike last trading price was 25, which was -0.9 lower than the previous day. The implied volatity was 13.99, the open interest changed by 25 which increased total open position to 589

On 30 Jan CIPLA was trading at 1324.00. The strike last trading price was 26, which was 1.9 higher than the previous day. The implied volatity was 20.8, the open interest changed by 128 which increased total open position to 564

On 29 Jan CIPLA was trading at 1320.90. The strike last trading price was 23.85, which was -4.45 lower than the previous day. The implied volatity was 20.73, the open interest changed by 143 which increased total open position to 436

On 28 Jan CIPLA was trading at 1328.40. The strike last trading price was 29.2, which was 4.15 higher than the previous day. The implied volatity was 18.57, the open interest changed by -23 which decreased total open position to 295

On 27 Jan CIPLA was trading at 1313.00. The strike last trading price was 24.6, which was -5.7 lower than the previous day. The implied volatity was 21.82, the open interest changed by 134 which increased total open position to 308

On 23 Jan CIPLA was trading at 1315.00. The strike last trading price was 32.7, which was -170.15 lower than the previous day. The implied volatity was 22.76, the open interest changed by 170 which increased total open position to 170

On 22 Jan CIPLA was trading at 1370.40. The strike last trading price was 202.85, 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 Jan CIPLA was trading at 1369.60. The strike last trading price was 202.85, 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 Jan CIPLA was trading at 1378.40. The strike last trading price was 202.85, 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 Jan CIPLA was trading at 1392.30. The strike last trading price was 202.85, 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 Jan CIPLA was trading at 1397.50. The strike last trading price was 202.85, 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 14 Jan CIPLA was trading at 1434.50. The strike last trading price was 202.85, 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 Jan CIPLA was trading at 1448.30. The strike last trading price was 202.85, 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 Jan CIPLA was trading at 1465.20. The strike last trading price was 202.85, 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 Jan CIPLA was trading at 1465.70. The strike last trading price was 202.85, 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 Jan CIPLA was trading at 1460.60. The strike last trading price was 202.85, 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 Jan CIPLA was trading at 1467.90. The strike last trading price was 202.85, 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 24FEB2026 1340 PE
Delta: -0.49 Vega: 1.25 Theta: -0.51 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	1332.80	28 ₹ 10,500	-4.2 -1575.00	22.55	84 31,500	15 5,625	397 1,48,875
3 Feb	1322.80	31.6 ₹ 11,850	-10.05 -3768.75	21.18	452 1,69,500	140 52,500	384 1,44,000
2 Feb	1311.60	39.65 ₹ 14,868.75	3.7 1387.50	23.25	78 29,250	24 9,000	245 91,875
1 Feb	1328.90	41.25 ₹ 15,468.75	6.5 2437.50	34.91	81 30,375	8 3,000	221 82,875
30 Jan	1324.00	33.8 ₹ 12,675	-2.5 -937.50	22.21	72 27,000	12 4,500	212 79,500
29 Jan	1320.90	36.85 ₹ 13,818.75	4 1500.00	21.81	123 46,125	-5 -1,875	200 75,000
28 Jan	1328.40	32.3 ₹ 12,112.5	-10.5 -3937.50	23.9	104 39,000	-7 -2,625	205 76,875
27 Jan	1313.00	42.45 ₹ 15,918.75	-3.65 -1368.75	23.28	150 56,250	32 12,000	212 79,500
23 Jan	1315.00	45 ₹ 16,875	22.9 8587.50	26.79	1,249 4,68,375	106 39,750	179 67,125
22 Jan	1370.40	22.1 ₹ 8,287.5	1.65 618.75	25.36	18 6,750	-4 -1,500	74 27,750
21 Jan	1369.60	20.45 ₹ 7,668.75	-0.8 -300.00	23.11	25 9,375	-8 -3,000	78 29,250
20 Jan	1378.40	21.15 ₹ 7,931.25	3.05 1143.75	25.58	39 14,625	18 6,750	86 32,250
19 Jan	1392.30	18.1 ₹ 6,787.5	0.35 131.25	24.52	30 11,250	-5 -1,875	68 25,500
16 Jan	1397.50	17.7 ₹ 6,637.5	5.75 2156.25	25.28	172 64,500	-2 -750	70 26,250
14 Jan	1434.50	11.9 ₹ 4,462.5	2.55 956.25	25.93	40 15,000	14 5,250	72 27,000
13 Jan	1448.30	7.95 ₹ 2,981.25	0 0.00	-	0 0	0 0	58 21,750
12 Jan	1465.20	7.95 ₹ 2,981.25	0 0.00	25.86	1 375	0 0	58 21,750
9 Jan	1465.70	7.95 ₹ 2,981.25	-0.55 -206.25	25.34	3 1,125	0 0	58 21,750
8 Jan	1460.60	8.5 ₹ 3,187.5	0.5 187.50	25.06	11 4,125	0 0	58 21,750
7 Jan	1467.90	8 ₹ 3,000	-7.15 -2681.25	24.87	65 24,375	57 21,375	57 21,375

For Cipla Ltd - strike price 1340 expiring on 24FEB2026

Delta for 1340 PE is -0.49

Historical price for 1340 PE is as follows

On 4 Feb CIPLA was trading at 1332.80. The strike last trading price was 28, which was -4.2 lower than the previous day. The implied volatity was 22.55, the open interest changed by 15 which increased total open position to 397

On 3 Feb CIPLA was trading at 1322.80. The strike last trading price was 31.6, which was -10.05 lower than the previous day. The implied volatity was 21.18, the open interest changed by 140 which increased total open position to 384

On 2 Feb CIPLA was trading at 1311.60. The strike last trading price was 39.65, which was 3.7 higher than the previous day. The implied volatity was 23.25, the open interest changed by 24 which increased total open position to 245

On 1 Feb CIPLA was trading at 1328.90. The strike last trading price was 41.25, which was 6.5 higher than the previous day. The implied volatity was 34.91, the open interest changed by 8 which increased total open position to 221

On 30 Jan CIPLA was trading at 1324.00. The strike last trading price was 33.8, which was -2.5 lower than the previous day. The implied volatity was 22.21, the open interest changed by 12 which increased total open position to 212

On 29 Jan CIPLA was trading at 1320.90. The strike last trading price was 36.85, which was 4 higher than the previous day. The implied volatity was 21.81, the open interest changed by -5 which decreased total open position to 200

On 28 Jan CIPLA was trading at 1328.40. The strike last trading price was 32.3, which was -10.5 lower than the previous day. The implied volatity was 23.9, the open interest changed by -7 which decreased total open position to 205

On 27 Jan CIPLA was trading at 1313.00. The strike last trading price was 42.45, which was -3.65 lower than the previous day. The implied volatity was 23.28, the open interest changed by 32 which increased total open position to 212

On 23 Jan CIPLA was trading at 1315.00. The strike last trading price was 45, which was 22.9 higher than the previous day. The implied volatity was 26.79, the open interest changed by 106 which increased total open position to 179

On 22 Jan CIPLA was trading at 1370.40. The strike last trading price was 22.1, which was 1.65 higher than the previous day. The implied volatity was 25.36, the open interest changed by -4 which decreased total open position to 74

On 21 Jan CIPLA was trading at 1369.60. The strike last trading price was 20.45, which was -0.8 lower than the previous day. The implied volatity was 23.11, the open interest changed by -8 which decreased total open position to 78

On 20 Jan CIPLA was trading at 1378.40. The strike last trading price was 21.15, which was 3.05 higher than the previous day. The implied volatity was 25.58, the open interest changed by 18 which increased total open position to 86

On 19 Jan CIPLA was trading at 1392.30. The strike last trading price was 18.1, which was 0.35 higher than the previous day. The implied volatity was 24.52, the open interest changed by -5 which decreased total open position to 68

On 16 Jan CIPLA was trading at 1397.50. The strike last trading price was 17.7, which was 5.75 higher than the previous day. The implied volatity was 25.28, the open interest changed by -2 which decreased total open position to 70

On 14 Jan CIPLA was trading at 1434.50. The strike last trading price was 11.9, which was 2.55 higher than the previous day. The implied volatity was 25.93, the open interest changed by 14 which increased total open position to 72

On 13 Jan CIPLA was trading at 1448.30. The strike last trading price was 7.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58

On 12 Jan CIPLA was trading at 1465.20. The strike last trading price was 7.95, which was 0 lower than the previous day. The implied volatity was 25.86, the open interest changed by 0 which decreased total open position to 58

On 9 Jan CIPLA was trading at 1465.70. The strike last trading price was 7.95, which was -0.55 lower than the previous day. The implied volatity was 25.34, the open interest changed by 0 which decreased total open position to 58

On 8 Jan CIPLA was trading at 1460.60. The strike last trading price was 8.5, which was 0.5 higher than the previous day. The implied volatity was 25.06, the open interest changed by 0 which decreased total open position to 58

On 7 Jan CIPLA was trading at 1467.90. The strike last trading price was 8, which was -7.15 lower than the previous day. The implied volatity was 24.87, the open interest changed by 57 which increased total open position to 57

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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD