CIPLA

Cipla Ltd

1320.9 -7.50 (-0.56%)

L: 1307 H: 1327.6

Back to Option Chain

Historical option data for CIPLA
29 Jan 2026 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 24-FEB-2026 1350 CE
Delta: 0.39 Vega: 1.36 Theta: -0.67 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	1320.90	19.6 ₹ 7,350	-3.75 -1406.25	20.53	711 2,66,625	55 20,625	434 1,62,750
28 Jan	1328.40	24.15 ₹ 9,056.25	3.35 1256.25	18.43	689 2,58,375	-21 -7,875	378 1,41,750
27 Jan	1313.00	19.95 ₹ 7,481.25	-6.15 -2306.25	21.23	1,240 4,65,000	174 65,250	400 1,50,000
23 Jan	1315.00	28 ₹ 10,500	-31.3 -11737.50	22.53	981 3,67,875	216 81,000	220 82,500
22 Jan	1370.40	59.6 ₹ 22,350	4.6 1725.00	23.91	4 1,500	1 375	4 1,500
21 Jan	1369.60	55 ₹ 20,625	-109.4 -41025.00	22.08	3 1,125	2 750	2 750
20 Jan	1378.40	164.4 ₹ 61,650	0 0.00	-	0 0	0 0	0 0
19 Jan	1392.30	164.4 ₹ 61,650	0 0.00	-	0 0	0 0	0 0

16 Jan	1397.50	164.4 ₹ 61,650	0 0.00	-	0 0	0 0	0 0
14 Jan	1434.50	164.4 ₹ 61,650	0 0.00	-	0 0	0 0	0 0
13 Jan	1448.30	164.4 ₹ 61,650	0 0.00	-	0 0	0 0	0 0
12 Jan	1465.20	164.4 ₹ 61,650	0 0.00	-	0 0	0 0	0 0
9 Jan	1465.70	164.4 ₹ 61,650	0 0.00	-	0 0	0 0	0 0
8 Jan	1460.60	164.4 ₹ 61,650	0 0.00	-	0 0	0 0	0 0
7 Jan	1467.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Cipla Ltd - strike price 1350 expiring on 24FEB2026

Delta for 1350 CE is 0.39

Historical price for 1350 CE is as follows

On 29 Jan CIPLA was trading at 1320.90. The strike last trading price was 19.6, which was -3.75 lower than the previous day. The implied volatity was 20.53, the open interest changed by 55 which increased total open position to 434

On 28 Jan CIPLA was trading at 1328.40. The strike last trading price was 24.15, which was 3.35 higher than the previous day. The implied volatity was 18.43, the open interest changed by -21 which decreased total open position to 378

On 27 Jan CIPLA was trading at 1313.00. The strike last trading price was 19.95, which was -6.15 lower than the previous day. The implied volatity was 21.23, the open interest changed by 174 which increased total open position to 400

On 23 Jan CIPLA was trading at 1315.00. The strike last trading price was 28, which was -31.3 lower than the previous day. The implied volatity was 22.53, the open interest changed by 216 which increased total open position to 220

On 22 Jan CIPLA was trading at 1370.40. The strike last trading price was 59.6, which was 4.6 higher than the previous day. The implied volatity was 23.91, the open interest changed by 1 which increased total open position to 4

On 21 Jan CIPLA was trading at 1369.60. The strike last trading price was 55, which was -109.4 lower than the previous day. The implied volatity was 22.08, the open interest changed by 2 which increased total open position to 2

On 20 Jan CIPLA was trading at 1378.40. The strike last trading price was 164.4, 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 164.4, 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 164.4, 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 164.4, 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 164.4, 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 164.4, 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 164.4, 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 164.4, 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 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 24FEB2026 1350 PE
Delta: -0.6 Vega: 1.36 Theta: -0.34 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	1320.90	42.65 ₹ 15,993.75	4.25 1593.75	21.73	141 52,875	56 21,000	215 80,625
28 Jan	1328.40	37.05 ₹ 13,893.75	-11.5 -4312.50	23.65	42 15,750	-1 -375	159 59,625
27 Jan	1313.00	49.6 ₹ 18,600	-1.4 -525.00	24.07	144 54,000	-1 -375	160 60,000
23 Jan	1315.00	50 ₹ 18,750	23.35 8756.25	26.45	1,361 5,10,375	122 45,750	167 62,625
22 Jan	1370.40	26 ₹ 9,750	-2.7 -1012.50	25.58	28 10,500	4 1,500	45 16,875
21 Jan	1369.60	28.1 ₹ 10,537.5	4.55 1706.25	25.72	25 9,375	17 6,375	37 13,875
20 Jan	1378.40	23.55 ₹ 8,831.25	1.55 581.25	24.96	2 750	1 375	19 7,125
19 Jan	1392.30	22 ₹ 8,250	3 1125.00	25.07	15 5,625	6 2,250	15 5,625
16 Jan	1397.50	19 ₹ 7,125	11.8 4425.00	24.25	13 4,875	9 3,375	10 3,750
14 Jan	1434.50	7.2 ₹ 2,700	-2.2 -825.00	-	0 0	0 0	1 375
13 Jan	1448.30	7.2 ₹ 2,700	-2.2 -825.00	-	0 0	0 0	1 375
12 Jan	1465.20	7.2 ₹ 2,700	-2.2 -825.00	-	0 0	0 0	1 375
9 Jan	1465.70	7.2 ₹ 2,700	-2.2 -825.00	23.19	1 375	0 0	0 0
8 Jan	1460.60	9.4 ₹ 3,525	0 0.00	6.88	0 0	0 0	0 0
7 Jan	1467.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Cipla Ltd - strike price 1350 expiring on 24FEB2026

Delta for 1350 PE is -0.6

Historical price for 1350 PE is as follows

On 29 Jan CIPLA was trading at 1320.90. The strike last trading price was 42.65, which was 4.25 higher than the previous day. The implied volatity was 21.73, the open interest changed by 56 which increased total open position to 215

On 28 Jan CIPLA was trading at 1328.40. The strike last trading price was 37.05, which was -11.5 lower than the previous day. The implied volatity was 23.65, the open interest changed by -1 which decreased total open position to 159

On 27 Jan CIPLA was trading at 1313.00. The strike last trading price was 49.6, which was -1.4 lower than the previous day. The implied volatity was 24.07, the open interest changed by -1 which decreased total open position to 160

On 23 Jan CIPLA was trading at 1315.00. The strike last trading price was 50, which was 23.35 higher than the previous day. The implied volatity was 26.45, the open interest changed by 122 which increased total open position to 167

On 22 Jan CIPLA was trading at 1370.40. The strike last trading price was 26, which was -2.7 lower than the previous day. The implied volatity was 25.58, the open interest changed by 4 which increased total open position to 45

On 21 Jan CIPLA was trading at 1369.60. The strike last trading price was 28.1, which was 4.55 higher than the previous day. The implied volatity was 25.72, the open interest changed by 17 which increased total open position to 37

On 20 Jan CIPLA was trading at 1378.40. The strike last trading price was 23.55, which was 1.55 higher than the previous day. The implied volatity was 24.96, the open interest changed by 1 which increased total open position to 19

On 19 Jan CIPLA was trading at 1392.30. The strike last trading price was 22, which was 3 higher than the previous day. The implied volatity was 25.07, the open interest changed by 6 which increased total open position to 15

On 16 Jan CIPLA was trading at 1397.50. The strike last trading price was 19, which was 11.8 higher than the previous day. The implied volatity was 24.25, the open interest changed by 9 which increased total open position to 10

On 14 Jan CIPLA was trading at 1434.50. The strike last trading price was 7.2, which was -2.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 13 Jan CIPLA was trading at 1448.30. The strike last trading price was 7.2, which was -2.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 12 Jan CIPLA was trading at 1465.20. The strike last trading price was 7.2, which was -2.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Jan CIPLA was trading at 1465.70. The strike last trading price was 7.2, which was -2.2 lower than the previous day. The implied volatity was 23.19, 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 9.4, which was 0 lower than the previous day. The implied volatity was 6.88, the open interest changed by 0 which decreased total open position to 0

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