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 1360 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1490.60	183.65 ₹ 68,868.75	0 0.00	-	0 0	0 0	0 0
8 Dec	1497.60	183.65 ₹ 68,868.75	0 0.00	-	0 0	0 0	0 0
5 Dec	1520.80	183.65 ₹ 68,868.75	0 0.00	-	0 0	0 0	0 0
4 Dec	1521.00	183.65 ₹ 68,868.75	0 0.00	-	0 0	0 0	0 0
2 Dec	1516.60	183.65 ₹ 68,868.75	0 0.00	-	0 0	0 0	0 0
1 Dec	1523.10	183.65 ₹ 68,868.75	0 0.00	-	0 0	0 0	0 0
28 Nov	1531.30	183.65 ₹ 68,868.75	0 0.00	-	0 0	0 0	0 0
27 Nov	1525.20	183.65 ₹ 68,868.75	0 0.00	-	0 0	0 0	0 0
26 Nov	1523.80	183.65 ₹ 68,868.75	0 0.00	-	0 0	0 0	0 0
25 Nov	1507.50	183.65 ₹ 68,868.75	0 0.00	-	0 0	0 0	0 0

24 Nov	1504.00	183.65 ₹ 68,868.75	0 0.00	-	0 0	0 0	0 0
21 Nov	1511.80	183.65 ₹ 68,868.75	0 0.00	-	0 0	0 0	0 0
20 Nov	1529.20	183.65 ₹ 68,868.75	0 0.00	-	0 0	0 0	0 0
19 Nov	1526.80	183.65 ₹ 68,868.75	0 0.00	-	0 0	0 0	0 0
18 Nov	1514.50	183.65 ₹ 68,868.75	0 0.00	-	0 0	0 0	0 0
17 Nov	1535.60	183.65 ₹ 68,868.75	0 0.00	-	0 0	0 0	0 0
14 Nov	1532.10	183.65 ₹ 68,868.75	0 0.00	-	0 0	0 0	0 0
13 Nov	1525.80	183.65 ₹ 68,868.75	0 0.00	-	0 0	0 0	0 0
12 Nov	1519.30	183.65 ₹ 68,868.75	0 0.00	-	0 0	0 0	0 0
11 Nov	1514.90	183.65 ₹ 68,868.75	0 0.00	-	0 0	0 0	0 0
10 Nov	1511.50	183.65 ₹ 68,868.75	0 0.00	-	0 0	0 0	0 0
7 Nov	1505.70	183.65 ₹ 68,868.75	0 0.00	-	0 0	0 0	0 0
6 Nov	1501.50	183.65 ₹ 68,868.75	0 0.00	-	0 0	0 0	0 0
4 Nov	1503.30	183.65 ₹ 68,868.75	0 0.00	-	0 0	0 0	0 0
3 Nov	1511.50	183.65 ₹ 68,868.75	0 0.00	-	0 0	0 0	0 0
31 Oct	1501.30	183.65 ₹ 68,868.75	0 0.00	-	0 0	0 0	0 0

For Cipla Ltd - strike price 1360 expiring on 30DEC2025

Delta for 1360 CE is -

Historical price for 1360 CE is as follows

On 9 Dec CIPLA was trading at 1490.60. The strike last trading price was 183.65, 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 183.65, 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 183.65, 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 183.65, 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 183.65, 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 183.65, 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 183.65, 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 183.65, 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 183.65, 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 183.65, 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 183.65, 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 183.65, 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 183.65, 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 183.65, 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 Nov CIPLA was trading at 1514.50. The strike last trading price was 183.65, 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 Nov CIPLA was trading at 1535.60. The strike last trading price was 183.65, 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 Nov CIPLA was trading at 1532.10. The strike last trading price was 183.65, 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 Nov CIPLA was trading at 1525.80. The strike last trading price was 183.65, 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 Nov CIPLA was trading at 1519.30. The strike last trading price was 183.65, 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 Nov CIPLA was trading at 1514.90. The strike last trading price was 183.65, 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 Nov CIPLA was trading at 1511.50. The strike last trading price was 183.65, 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 Nov CIPLA was trading at 1505.70. The strike last trading price was 183.65, 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 Nov CIPLA was trading at 1501.50. The strike last trading price was 183.65, 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 Nov CIPLA was trading at 1503.30. The strike last trading price was 183.65, 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 Nov CIPLA was trading at 1511.50. The strike last trading price was 183.65, 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 31 Oct CIPLA was trading at 1501.30. The strike last trading price was 183.65, 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 1360 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1490.60	0.35 ₹ 131.25	0.1 37.50	-	0 0	-7 -2,625	0 0
8 Dec	1497.60	0.35 ₹ 131.25	0.1 37.50	18.97	22 8,250	-1 -375	161 60,375
5 Dec	1520.80	0.25 ₹ 93.75	-0.2 -75.00	19.44	3 1,125	-1 -375	163 61,125
4 Dec	1521.00	0.45 ₹ 168.75	0.15 56.25	20.54	5 1,875	0 0	163 61,125
2 Dec	1516.60	0.3 ₹ 112.5	-0.25 -93.75	18.86	55 20,625	-37 -13,875	163 61,125
1 Dec	1523.10	0.55 ₹ 206.25	0.1 37.50	20.64	32 12,000	22 8,250	200 75,000
28 Nov	1531.30	0.45 ₹ 168.75	-0.05 -18.75	19.74	23 8,625	-4 -1,500	178 66,750
27 Nov	1525.20	0.5 ₹ 187.5	-0.35 -131.25	19.44	7 2,625	-2 -750	185 69,375
26 Nov	1523.80	0.85 ₹ 318.75	-1 -375.00	20.68	59 22,125	-13 -4,875	187 70,125
25 Nov	1507.50	1.8 ₹ 675	0.05 18.75	21.27	43 16,125	12 4,500	200 75,000
24 Nov	1504.00	1.65 ₹ 618.75	-0.3 -112.50	20.71	125 46,875	91 34,125	187 70,125
21 Nov	1511.80	1.95 ₹ 731.25	0.1 37.50	21.25	32 12,000	15 5,625	96 36,000
20 Nov	1529.20	1.85 ₹ 693.75	-0.3 -112.50	22.41	18 6,750	0 0	81 30,375
19 Nov	1526.80	2.15 ₹ 806.25	-0.3 -112.50	22.62	76 28,500	29 10,875	79 29,625
18 Nov	1514.50	2.55 ₹ 956.25	0.05 18.75	22.24	32 12,000	18 6,750	49 18,375
17 Nov	1535.60	2.5 ₹ 937.5	-0.25 -93.75	23.81	3 1,125	0 0	30 11,250
14 Nov	1532.10	2.75 ₹ 1,031.25	-0.15 -56.25	23.08	4 1,500	2 750	30 11,250
13 Nov	1525.80	2.9 ₹ 1,087.5	-0.15 -56.25	22.90	11 4,125	-7 -2,625	28 10,500
12 Nov	1519.30	3.05 ₹ 1,143.75	-0.95 -356.25	22.31	7 2,625	-3 -1,125	35 13,125
11 Nov	1514.90	4 ₹ 1,500	-0.45 -168.75	22.71	13 4,875	1 375	46 17,250
10 Nov	1511.50	4.45 ₹ 1,668.75	-2.1 -787.50	22.89	1 375	0 0	46 17,250
7 Nov	1505.70	6.55 ₹ 2,456.25	0.35 131.25	24.61	4 1,500	2 750	47 17,625
6 Nov	1501.50	6.2 ₹ 2,325	-0.85 -318.75	23.47	12 4,500	0 0	46 17,250
4 Nov	1503.30	7.05 ₹ 2,643.75	0.05 18.75	23.97	13 4,875	9 3,375	47 17,625
3 Nov	1511.50	7 ₹ 2,625	-1.2 -450.00	24.43	17 6,375	-6 -2,250	41 15,375
31 Oct	1501.30	8.2 ₹ 3,075	-11.55 -4331.25	-	60 22,500	45 16,875	45 16,875

For Cipla Ltd - strike price 1360 expiring on 30DEC2025

Delta for 1360 PE is -

Historical price for 1360 PE is as follows

On 9 Dec CIPLA was trading at 1490.60. The strike last trading price was 0.35, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 0

On 8 Dec CIPLA was trading at 1497.60. The strike last trading price was 0.35, which was 0.1 higher than the previous day. The implied volatity was 18.97, the open interest changed by -1 which decreased total open position to 161

On 5 Dec CIPLA was trading at 1520.80. The strike last trading price was 0.25, which was -0.2 lower than the previous day. The implied volatity was 19.44, the open interest changed by -1 which decreased total open position to 163

On 4 Dec CIPLA was trading at 1521.00. The strike last trading price was 0.45, which was 0.15 higher than the previous day. The implied volatity was 20.54, the open interest changed by 0 which decreased total open position to 163

On 2 Dec CIPLA was trading at 1516.60. The strike last trading price was 0.3, which was -0.25 lower than the previous day. The implied volatity was 18.86, the open interest changed by -37 which decreased total open position to 163

On 1 Dec CIPLA was trading at 1523.10. The strike last trading price was 0.55, which was 0.1 higher than the previous day. The implied volatity was 20.64, the open interest changed by 22 which increased total open position to 200

On 28 Nov CIPLA was trading at 1531.30. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 19.74, the open interest changed by -4 which decreased total open position to 178

On 27 Nov CIPLA was trading at 1525.20. The strike last trading price was 0.5, which was -0.35 lower than the previous day. The implied volatity was 19.44, the open interest changed by -2 which decreased total open position to 185

On 26 Nov CIPLA was trading at 1523.80. The strike last trading price was 0.85, which was -1 lower than the previous day. The implied volatity was 20.68, the open interest changed by -13 which decreased total open position to 187

On 25 Nov CIPLA was trading at 1507.50. The strike last trading price was 1.8, which was 0.05 higher than the previous day. The implied volatity was 21.27, the open interest changed by 12 which increased total open position to 200

On 24 Nov CIPLA was trading at 1504.00. The strike last trading price was 1.65, which was -0.3 lower than the previous day. The implied volatity was 20.71, the open interest changed by 91 which increased total open position to 187

On 21 Nov CIPLA was trading at 1511.80. The strike last trading price was 1.95, which was 0.1 higher than the previous day. The implied volatity was 21.25, the open interest changed by 15 which increased total open position to 96

On 20 Nov CIPLA was trading at 1529.20. The strike last trading price was 1.85, which was -0.3 lower than the previous day. The implied volatity was 22.41, the open interest changed by 0 which decreased total open position to 81

On 19 Nov CIPLA was trading at 1526.80. The strike last trading price was 2.15, which was -0.3 lower than the previous day. The implied volatity was 22.62, the open interest changed by 29 which increased total open position to 79

On 18 Nov CIPLA was trading at 1514.50. The strike last trading price was 2.55, which was 0.05 higher than the previous day. The implied volatity was 22.24, the open interest changed by 18 which increased total open position to 49

On 17 Nov CIPLA was trading at 1535.60. The strike last trading price was 2.5, which was -0.25 lower than the previous day. The implied volatity was 23.81, the open interest changed by 0 which decreased total open position to 30

On 14 Nov CIPLA was trading at 1532.10. The strike last trading price was 2.75, which was -0.15 lower than the previous day. The implied volatity was 23.08, the open interest changed by 2 which increased total open position to 30

On 13 Nov CIPLA was trading at 1525.80. The strike last trading price was 2.9, which was -0.15 lower than the previous day. The implied volatity was 22.90, the open interest changed by -7 which decreased total open position to 28

On 12 Nov CIPLA was trading at 1519.30. The strike last trading price was 3.05, which was -0.95 lower than the previous day. The implied volatity was 22.31, the open interest changed by -3 which decreased total open position to 35

On 11 Nov CIPLA was trading at 1514.90. The strike last trading price was 4, which was -0.45 lower than the previous day. The implied volatity was 22.71, the open interest changed by 1 which increased total open position to 46

On 10 Nov CIPLA was trading at 1511.50. The strike last trading price was 4.45, which was -2.1 lower than the previous day. The implied volatity was 22.89, the open interest changed by 0 which decreased total open position to 46

On 7 Nov CIPLA was trading at 1505.70. The strike last trading price was 6.55, which was 0.35 higher than the previous day. The implied volatity was 24.61, the open interest changed by 2 which increased total open position to 47

On 6 Nov CIPLA was trading at 1501.50. The strike last trading price was 6.2, which was -0.85 lower than the previous day. The implied volatity was 23.47, the open interest changed by 0 which decreased total open position to 46

On 4 Nov CIPLA was trading at 1503.30. The strike last trading price was 7.05, which was 0.05 higher than the previous day. The implied volatity was 23.97, the open interest changed by 9 which increased total open position to 47

On 3 Nov CIPLA was trading at 1511.50. The strike last trading price was 7, which was -1.2 lower than the previous day. The implied volatity was 24.43, the open interest changed by -6 which decreased total open position to 41

On 31 Oct CIPLA was trading at 1501.30. The strike last trading price was 8.2, which was -11.55 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 45

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