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 1380 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1490.60	168.4 ₹ 63,150	0 0.00	-	0 0	0 0	0 0
8 Dec	1497.60	168.4 ₹ 63,150	0 0.00	-	0 0	0 0	0 0

5 Dec	1520.80	168.4 ₹ 63,150	0 0.00	-	0 0	0 0	0 0
4 Dec	1521.00	168.4 ₹ 63,150	0 0.00	-	0 0	0 0	0 0
3 Dec	1508.00	168.4 ₹ 63,150	0 0.00	-	0 0	0 0	0 0
2 Dec	1516.60	168.4 ₹ 63,150	0 0.00	-	0 0	0 0	0 0
1 Dec	1523.10	168.4 ₹ 63,150	0 0.00	-	0 0	0 0	0 0
28 Nov	1531.30	168.4 ₹ 63,150	0 0.00	-	0 0	0 0	0 0
27 Nov	1525.20	168.4 ₹ 63,150	0 0.00	-	0 0	0 0	0 0
26 Nov	1523.80	168.4 ₹ 63,150	0 0.00	-	0 0	0 0	0 0
25 Nov	1507.50	168.4 ₹ 63,150	0 0.00	-	0 0	0 0	0 0
24 Nov	1504.00	168.4 ₹ 63,150	0 0.00	-	0 0	0 0	0 0
21 Nov	1511.80	168.4 ₹ 63,150	0 0.00	-	0 0	0 0	0 0
20 Nov	1529.20	168.4 ₹ 63,150	0 0.00	-	0 0	0 0	0 0
19 Nov	1526.80	168.4 ₹ 63,150	0 0.00	-	0 0	0 0	0 0
18 Nov	1514.50	168.4 ₹ 63,150	0 0.00	-	0 0	0 0	0 0
17 Nov	1535.60	168.4 ₹ 63,150	0 0.00	-	0 0	0 0	0 0
14 Nov	1532.10	168.4 ₹ 63,150	0 0.00	-	0 0	0 0	0 0
13 Nov	1525.80	168.4 ₹ 63,150	0 0.00	-	0 0	0 0	0 0
12 Nov	1519.30	168.4 ₹ 63,150	0 0.00	-	0 0	0 0	0 0
11 Nov	1514.90	168.4 ₹ 63,150	0 0.00	-	0 0	0 0	0 0
10 Nov	1511.50	168.4 ₹ 63,150	0 0.00	-	0 0	0 0	0 0
7 Nov	1505.70	168.4 ₹ 63,150	0 0.00	-	0 0	0 0	0 0
6 Nov	1501.50	168.4 ₹ 63,150	0 0.00	-	0 0	0 0	0 0
4 Nov	1503.30	168.4 ₹ 63,150	0 0.00	-	0 0	0 0	0 0
3 Nov	1511.50	168.4 ₹ 63,150	0 0.00	-	0 0	0 0	0 0
31 Oct	1501.30	168.4 ₹ 63,150	0 0.00	-	0 0	0 0	0 0

For Cipla Ltd - strike price 1380 expiring on 30DEC2025

Delta for 1380 CE is -

Historical price for 1380 CE is as follows

On 9 Dec CIPLA was trading at 1490.60. The strike last trading price was 168.4, 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 Dec CIPLA was trading at 1497.60. The strike last trading price was 168.4, 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 5 Dec CIPLA was trading at 1520.80. The strike last trading price was 168.4, 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 4 Dec CIPLA was trading at 1521.00. The strike last trading price was 168.4, 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 3 Dec CIPLA was trading at 1508.00. The strike last trading price was 168.4, 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 2 Dec CIPLA was trading at 1516.60. The strike last trading price was 168.4, 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 1 Dec CIPLA was trading at 1523.10. The strike last trading price was 168.4, 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 28 Nov CIPLA was trading at 1531.30. The strike last trading price was 168.4, 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 27 Nov CIPLA was trading at 1525.20. The strike last trading price was 168.4, 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 26 Nov CIPLA was trading at 1523.80. The strike last trading price was 168.4, 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 25 Nov CIPLA was trading at 1507.50. The strike last trading price was 168.4, 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 24 Nov CIPLA was trading at 1504.00. The strike last trading price was 168.4, 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 21 Nov CIPLA was trading at 1511.80. The strike last trading price was 168.4, 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 20 Nov CIPLA was trading at 1529.20. The strike last trading price was 168.4, 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 Nov CIPLA was trading at 1526.80. The strike last trading price was 168.4, 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 18 Nov CIPLA was trading at 1514.50. The strike last trading price was 168.4, 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 17 Nov CIPLA was trading at 1535.60. The strike last trading price was 168.4, 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 Nov CIPLA was trading at 1532.10. The strike last trading price was 168.4, 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 Nov CIPLA was trading at 1525.80. The strike last trading price was 168.4, 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 Nov CIPLA was trading at 1519.30. The strike last trading price was 168.4, 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 11 Nov CIPLA was trading at 1514.90. The strike last trading price was 168.4, 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 10 Nov CIPLA was trading at 1511.50. The strike last trading price was 168.4, 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 Nov CIPLA was trading at 1505.70. The strike last trading price was 168.4, 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 6 Nov CIPLA was trading at 1501.50. The strike last trading price was 168.4, 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 4 Nov CIPLA was trading at 1503.30. The strike last trading price was 168.4, 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 3 Nov CIPLA was trading at 1511.50. The strike last trading price was 168.4, 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 31 Oct CIPLA was trading at 1501.30. The strike last trading price was 168.4, 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

CIPLA 30DEC2025 1380 PE
Delta: -0.03 Vega: 0.26 Theta: -0.11 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1490.60	0.9 ₹ 337.5	0.3 112.50	18.97	161 60,375	0 0	939 3,52,125
8 Dec	1497.60	0.6 ₹ 225	0.25 93.75	18.38	38 14,250	0 0	939 3,52,125
5 Dec	1520.80	0.35 ₹ 131.25	-0.05 -18.75	18.22	40 15,000	4 1,500	942 3,53,250
4 Dec	1521.00	0.4 ₹ 150	-0.3 -112.50	18.09	11 4,125	-5 -1,875	938 3,51,750
3 Dec	1508.00	0.7 ₹ 262.5	0.05 18.75	18.33	18 6,750	0 0	943 3,53,625
2 Dec	1516.60	0.65 ₹ 243.75	0.05 18.75	18.81	26 9,750	-1 -375	943 3,53,625
1 Dec	1523.10	0.6 ₹ 225	-0.05 -18.75	18.71	49 18,375	0 0	944 3,54,000
28 Nov	1531.30	0.65 ₹ 243.75	-0.4 -150.00	-	0 0	16 6,000	0 0
27 Nov	1525.20	0.65 ₹ 243.75	-0.4 -150.00	18.07	31 11,625	15 5,625	943 3,53,625
26 Nov	1523.80	1.1 ₹ 412.5	-1.3 -487.50	19.43	743 2,78,625	605 2,26,875	928 3,48,000
25 Nov	1507.50	2.45 ₹ 918.75	-0.15 -56.25	20.25	81 30,375	13 4,875	323 1,21,125
24 Nov	1504.00	2.45 ₹ 918.75	-0.2 -75.00	20.06	368 1,38,000	274 1,02,750	310 1,16,250
21 Nov	1511.80	2.65 ₹ 993.75	0.05 18.75	20.35	5 1,875	1 375	36 13,500
20 Nov	1529.20	2.6 ₹ 975	-0.45 -168.75	21.76	7 2,625	0 0	34 12,750
19 Nov	1526.80	3.25 ₹ 1,218.75	-20.95 -7856.25	22.40	85 31,875	34 12,750	34 12,750
18 Nov	1514.50	24.2 ₹ 9,075	0 0.00	8.19	0 0	0 0	0 0
17 Nov	1535.60	24.2 ₹ 9,075	0 0.00	-	0 0	0 0	0 0
14 Nov	1532.10	24.2 ₹ 9,075	0 0.00	8.63	0 0	0 0	0 0
13 Nov	1525.80	24.2 ₹ 9,075	0 0.00	8.43	0 0	0 0	0 0
12 Nov	1519.30	24.2 ₹ 9,075	0 0.00	8.04	0 0	0 0	0 0
11 Nov	1514.90	24.2 ₹ 9,075	0 0.00	7.72	0 0	0 0	0 0
10 Nov	1511.50	24.2 ₹ 9,075	0 0.00	7.46	0 0	0 0	0 0
7 Nov	1505.70	24.2 ₹ 9,075	0 0.00	7.28	0 0	0 0	0 0
6 Nov	1501.50	24.2 ₹ 9,075	0 0.00	6.94	0 0	0 0	0 0
4 Nov	1503.30	24.2 ₹ 9,075	0 0.00	6.90	0 0	0 0	0 0
3 Nov	1511.50	24.2 ₹ 9,075	0 0.00	7.15	0 0	0 0	0 0
31 Oct	1501.30	24.2 ₹ 9,075	0 0.00	-	0 0	0 0	0 0

For Cipla Ltd - strike price 1380 expiring on 30DEC2025

Delta for 1380 PE is -0.03

Historical price for 1380 PE is as follows

On 9 Dec CIPLA was trading at 1490.60. The strike last trading price was 0.9, which was 0.3 higher than the previous day. The implied volatity was 18.97, the open interest changed by 0 which decreased total open position to 939

On 8 Dec CIPLA was trading at 1497.60. The strike last trading price was 0.6, which was 0.25 higher than the previous day. The implied volatity was 18.38, the open interest changed by 0 which decreased total open position to 939

On 5 Dec CIPLA was trading at 1520.80. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 18.22, the open interest changed by 4 which increased total open position to 942

On 4 Dec CIPLA was trading at 1521.00. The strike last trading price was 0.4, which was -0.3 lower than the previous day. The implied volatity was 18.09, the open interest changed by -5 which decreased total open position to 938

On 3 Dec CIPLA was trading at 1508.00. The strike last trading price was 0.7, which was 0.05 higher than the previous day. The implied volatity was 18.33, the open interest changed by 0 which decreased total open position to 943

On 2 Dec CIPLA was trading at 1516.60. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was 18.81, the open interest changed by -1 which decreased total open position to 943

On 1 Dec CIPLA was trading at 1523.10. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 18.71, the open interest changed by 0 which decreased total open position to 944

On 28 Nov CIPLA was trading at 1531.30. The strike last trading price was 0.65, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 0

On 27 Nov CIPLA was trading at 1525.20. The strike last trading price was 0.65, which was -0.4 lower than the previous day. The implied volatity was 18.07, the open interest changed by 15 which increased total open position to 943

On 26 Nov CIPLA was trading at 1523.80. The strike last trading price was 1.1, which was -1.3 lower than the previous day. The implied volatity was 19.43, the open interest changed by 605 which increased total open position to 928

On 25 Nov CIPLA was trading at 1507.50. The strike last trading price was 2.45, which was -0.15 lower than the previous day. The implied volatity was 20.25, the open interest changed by 13 which increased total open position to 323

On 24 Nov CIPLA was trading at 1504.00. The strike last trading price was 2.45, which was -0.2 lower than the previous day. The implied volatity was 20.06, the open interest changed by 274 which increased total open position to 310

On 21 Nov CIPLA was trading at 1511.80. The strike last trading price was 2.65, which was 0.05 higher than the previous day. The implied volatity was 20.35, the open interest changed by 1 which increased total open position to 36

On 20 Nov CIPLA was trading at 1529.20. The strike last trading price was 2.6, which was -0.45 lower than the previous day. The implied volatity was 21.76, the open interest changed by 0 which decreased total open position to 34

On 19 Nov CIPLA was trading at 1526.80. The strike last trading price was 3.25, which was -20.95 lower than the previous day. The implied volatity was 22.40, the open interest changed by 34 which increased total open position to 34

On 18 Nov CIPLA was trading at 1514.50. The strike last trading price was 24.2, which was 0 lower than the previous day. The implied volatity was 8.19, 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 24.2, 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 24.2, which was 0 lower than the previous day. The implied volatity was 8.63, 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 24.2, which was 0 lower than the previous day. The implied volatity was 8.43, 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 24.2, which was 0 lower than the previous day. The implied volatity was 8.04, 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 24.2, which was 0 lower than the previous day. The implied volatity was 7.72, 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 24.2, which was 0 lower than the previous day. The implied volatity was 7.46, 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 24.2, which was 0 lower than the previous day. The implied volatity was 7.28, 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 24.2, which was 0 lower than the previous day. The implied volatity was 6.94, 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 24.2, which was 0 lower than the previous day. The implied volatity was 6.90, 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 24.2, which was 0 lower than the previous day. The implied volatity was 7.15, 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 24.2, 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

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