Historical option data for CIPLA
18 Jun 2026 09:31 AM IST
| CIPLA 30-Jun-2026 (12d) 1380 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.4
Vega: 0.01
Theta: -0.88
Gamma: 0.00732
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Jun | 1362.70 | 14.4 | 2.4 (20.00%) | 20.79 | 272 | -11 | 1,024 | |||||||||
| 17 Jun | 1350.80 | 11.65 | -7.35 (-38.68%) | 21.78 | 1,966 | 381 | 1,101 | |||||||||
| 16 Jun | 1373.20 | 19.2 | -5.8 (-23.20%) | 18.48 | 1,902 | 271 | 718 | |||||||||
| 15 Jun | 1381.30 | 25.05 | -5.95 (-19.19%) | 19.78 | 2,512 | 114 | 445 | |||||||||
| 12 Jun | 1389.40 | 30.65 | 0.65 (2.17%) | 18.63 | 606 | 18 | 332 | |||||||||
| 11 Jun | 1383.30 | 31.05 | 4.05 (15.00%) | 20.39 | 764 | 36 | 313 | |||||||||
| 10 Jun | 1377.00 | 26.4 | -3.6 (-12.00%) | 20.88 | 530 | -9 | 277 | |||||||||
| 9 Jun | 1376.50 | 29.85 | -8.15 (-21.45%) | 23.1 | 433 | 42 | 284 | |||||||||
| 8 Jun | 1387.90 | 37.5 | -7.5 (-16.67%) | 22.18 | 527 | -21 | 242 | |||||||||
| 5 Jun | 1401.30 | 46.2 | 6.2 (15.50%) | 21.35 | 321 | -47 | 268 | |||||||||
| 4 Jun | 1398.70 | 40.85 | 10.85 (36.17%) | 16.63 | 1,613 | -176 | 316 | |||||||||
| 3 Jun | 1375.20 | 28.5 | -2.5 (-8.06%) | 19.41 | 1,757 | 281 | 491 | |||||||||
| 2 Jun | 1379.30 | 31.7 | -4.3 (-11.94%) | 19.05 | 714 | 141 | 207 | |||||||||
| 1 Jun | 1390.30 | 37 | -8 (-17.78%) | 17.18 | 206 | 17 | 66 | |||||||||
| 29 May | 1401.00 | 43.85 | -14.15 (-24.40%) | 17.33 | 50 | 15 | 49 | |||||||||
| 27 May | 1418.20 | 57.8 | 2.8 (5.09%) | 16.39 | 13 | 2 | 34 | |||||||||
| 26 May | 1417.50 | 54.8 | 4.8 (9.60%) | 15.82 | 13 | 10 | 32 | |||||||||
| 25 May | 1413.90 | 49.6 | 0.6 (1.22%) | 11.25 | 17 | 0 | 12 | |||||||||
| 22 May | 1399.20 | 49.25 | -2.75 (-5.29%) | 17.96 | 15 | -10 | 11 | |||||||||
| 21 May | 1401.90 | 51.7 | -15.3 (-22.84%) | 19.12 | 21 | 18 | 19 | |||||||||
| 20 May | 1399.50 | 66.85 | 47.85 (251.84%) | 27.56 | 1 | 1 | 1 | |||||||||
| 19 May | 1409.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 May | 1426.20 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 1432.10 | 0 | -19.25 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 1436.70 | 0 | -19.25 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 1327.60 | 0 | -19.25 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1292.30 | 0 | -19.25 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1304.90 | 0 | -19.25 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 1347.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 1362.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 1364.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 1333.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 1335.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 1309.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Cipla Ltd - strike price 1380 expiring on 30JUN2026
Delta for 1380 CE is 0.4
Historical price for 1380 CE is as follows
On 18 Jun CIPLA was trading at 1362.70. The strike last trading price was 14.4, which was 2.4 higher than the previous day. The implied volatity was 20.79, the open interest changed by -11 which decreased total open position to 1024
On 17 Jun CIPLA was trading at 1350.80. The strike last trading price was 11.65, which was -7.35 lower than the previous day. The implied volatity was 21.78, the open interest changed by 381 which increased total open position to 1101
On 16 Jun CIPLA was trading at 1373.20. The strike last trading price was 19.2, which was -5.8 lower than the previous day. The implied volatity was 18.48, the open interest changed by 271 which increased total open position to 718
On 15 Jun CIPLA was trading at 1381.30. The strike last trading price was 25.05, which was -5.95 lower than the previous day. The implied volatity was 19.78, the open interest changed by 114 which increased total open position to 445
On 12 Jun CIPLA was trading at 1389.40. The strike last trading price was 30.65, which was 0.65 higher than the previous day. The implied volatity was 18.63, the open interest changed by 18 which increased total open position to 332
On 11 Jun CIPLA was trading at 1383.30. The strike last trading price was 31.05, which was 4.05 higher than the previous day. The implied volatity was 20.39, the open interest changed by 36 which increased total open position to 313
On 10 Jun CIPLA was trading at 1377.00. The strike last trading price was 26.4, which was -3.6 lower than the previous day. The implied volatity was 20.88, the open interest changed by -9 which decreased total open position to 277
On 9 Jun CIPLA was trading at 1376.50. The strike last trading price was 29.85, which was -8.15 lower than the previous day. The implied volatity was 23.1, the open interest changed by 42 which increased total open position to 284
On 8 Jun CIPLA was trading at 1387.90. The strike last trading price was 37.5, which was -7.5 lower than the previous day. The implied volatity was 22.18, the open interest changed by -21 which decreased total open position to 242
On 5 Jun CIPLA was trading at 1401.30. The strike last trading price was 46.2, which was 6.2 higher than the previous day. The implied volatity was 21.35, the open interest changed by -47 which decreased total open position to 268
On 4 Jun CIPLA was trading at 1398.70. The strike last trading price was 40.85, which was 10.85 higher than the previous day. The implied volatity was 16.63, the open interest changed by -176 which decreased total open position to 316
On 3 Jun CIPLA was trading at 1375.20. The strike last trading price was 28.5, which was -2.5 lower than the previous day. The implied volatity was 19.41, the open interest changed by 281 which increased total open position to 491
On 2 Jun CIPLA was trading at 1379.30. The strike last trading price was 31.7, which was -4.3 lower than the previous day. The implied volatity was 19.05, the open interest changed by 141 which increased total open position to 207
On 1 Jun CIPLA was trading at 1390.30. The strike last trading price was 37, which was -8 lower than the previous day. The implied volatity was 17.18, the open interest changed by 17 which increased total open position to 66
On 29 May CIPLA was trading at 1401.00. The strike last trading price was 43.85, which was -14.15 lower than the previous day. The implied volatity was 17.33, the open interest changed by 15 which increased total open position to 49
On 27 May CIPLA was trading at 1418.20. The strike last trading price was 57.8, which was 2.8 higher than the previous day. The implied volatity was 16.39, the open interest changed by 2 which increased total open position to 34
On 26 May CIPLA was trading at 1417.50. The strike last trading price was 54.8, which was 4.8 higher than the previous day. The implied volatity was 15.82, the open interest changed by 10 which increased total open position to 32
On 25 May CIPLA was trading at 1413.90. The strike last trading price was 49.6, which was 0.6 higher than the previous day. The implied volatity was 11.25, the open interest changed by 0 which decreased total open position to 12
On 22 May CIPLA was trading at 1399.20. The strike last trading price was 49.25, which was -2.75 lower than the previous day. The implied volatity was 17.96, the open interest changed by -10 which decreased total open position to 11
On 21 May CIPLA was trading at 1401.90. The strike last trading price was 51.7, which was -15.3 lower than the previous day. The implied volatity was 19.12, the open interest changed by 18 which increased total open position to 19
On 20 May CIPLA was trading at 1399.50. The strike last trading price was 66.85, which was 47.85 higher than the previous day. The implied volatity was 27.56, the open interest changed by 1 which increased total open position to 1
On 19 May CIPLA was trading at 1409.80. 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
On 18 May CIPLA was trading at 1426.20. 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
On 15 May CIPLA was trading at 1432.10. The strike last trading price was 0, which was -19.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May CIPLA was trading at 1436.70. The strike last trading price was 0, which was -19.25 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May CIPLA was trading at 1327.60. The strike last trading price was 0, which was -19.25 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May CIPLA was trading at 1292.30. The strike last trading price was 0, which was -19.25 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May CIPLA was trading at 1304.90. The strike last trading price was 0, which was -19.25 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May CIPLA was trading at 1347.00. 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
On 7 May CIPLA was trading at 1362.30. 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
On 6 May CIPLA was trading at 1364.40. 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
On 5 May CIPLA was trading at 1333.70. 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
On 4 May CIPLA was trading at 1335.00. 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
On 30 Apr CIPLA was trading at 1309.60. 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 30-Jun-2026 (12d) 1380 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.59
Vega: 0.01
Theta: -0.66
Gamma: 0.00763
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Jun | 1362.70 | 27.65 | -7.9 (-22.22%) | 20.07 | 6 | 1 | 1,102 |
| 17 Jun | 1350.80 | 36.75 | 14.25 (63.33%) | 19.67 | 573 | 65 | 1,101 |
| 16 Jun | 1373.20 | 21.25 | 0.75 (3.66%) | 18.69 | 1,125 | 262 | 1,036 |
| 15 Jun | 1381.30 | 19.9 | 2.4 (13.71%) | 19.9 | 2,483 | 282 | 775 |
| 12 Jun | 1389.40 | 17.6 | -3.1 (-14.98%) | 19.34 | 628 | 118 | 492 |
| 11 Jun | 1383.30 | 20.45 | -5.2 (-20.27%) | 19.76 | 554 | 21 | 380 |
| 10 Jun | 1377.00 | 26.1 | 1.9 (7.85%) | 19.66 | 522 | 1 | 362 |
| 9 Jun | 1376.50 | 25.2 | 3.55 (16.40%) | 18.75 | 535 | -6 | 359 |
| 8 Jun | 1387.90 | 22.2 | 4.9 (28.32%) | 20.05 | 685 | 6 | 374 |
| 5 Jun | 1401.30 | 17.4 | -6.05 (-25.80%) | 19.73 | 495 | 10 | 370 |
| 4 Jun | 1398.70 | 22.2 | -11.35 (-33.83%) | 22.99 | 894 | -22 | 360 |
| 3 Jun | 1375.20 | 34.3 | 3.1 (9.94%) | 21.76 | 726 | 98 | 383 |
| 2 Jun | 1379.30 | 31.45 | 3.55 (12.72%) | 22.51 | 751 | -24 | 283 |
| 1 Jun | 1390.30 | 27.15 | 3.2 (13.36%) | 22.73 | 520 | 162 | 307 |
| 29 May | 1401.00 | 26.8 | 7.55 (39.22%) | 23.51 | 398 | 50 | 145 |
| 27 May | 1418.20 | 19 | -2 (-9.52%) | 22.23 | 127 | 31 | 97 |
| 26 May | 1417.50 | 21.25 | -2.5 (-10.53%) | 23.14 | 124 | 29 | 66 |
| 25 May | 1413.90 | 23.15 | -7.8 (-25.20%) | 23.35 | 49 | 10 | 37 |
| 22 May | 1399.20 | 30.5 | -2.45 (-7.44%) | 23.97 | 34 | 15 | 27 |
| 21 May | 1401.90 | 32.95 | 0.15 (0.46%) | 25.18 | 2 | 1 | 11 |
| 20 May | 1399.50 | 32.8 | 1.35 (4.29%) | 24.53 | 14 | 4 | 10 |
| 19 May | 1409.80 | 31.45 | 2.55 (8.82%) | 25.57 | 5 | 1 | 5 |
| 18 May | 1426.20 | 28.9 | 0.9 (3.21%) | 26.98 | 2 | 1 | 4 |
| 15 May | 1432.10 | 28 | -122.3 (-81.37%) | 26.76 | 3 | 2 | 2 |
| 14 May | 1436.70 | 0 | -150.3 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1327.60 | 0 | -150.3 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1292.30 | 0 | -150.3 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1304.90 | 0 | -150.3 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 1347.00 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 1362.30 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 1364.40 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 1333.70 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 1335.00 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 1309.60 | 0 | 0 | - | 0 | 0 | 0 |
For Cipla Ltd - strike price 1380 expiring on 30JUN2026
Delta for 1380 PE is -0.59
Historical price for 1380 PE is as follows
On 18 Jun CIPLA was trading at 1362.70. The strike last trading price was 27.65, which was -7.9 lower than the previous day. The implied volatity was 20.07, the open interest changed by 1 which increased total open position to 1102
On 17 Jun CIPLA was trading at 1350.80. The strike last trading price was 36.75, which was 14.25 higher than the previous day. The implied volatity was 19.67, the open interest changed by 65 which increased total open position to 1101
On 16 Jun CIPLA was trading at 1373.20. The strike last trading price was 21.25, which was 0.75 higher than the previous day. The implied volatity was 18.69, the open interest changed by 262 which increased total open position to 1036
On 15 Jun CIPLA was trading at 1381.30. The strike last trading price was 19.9, which was 2.4 higher than the previous day. The implied volatity was 19.9, the open interest changed by 282 which increased total open position to 775
On 12 Jun CIPLA was trading at 1389.40. The strike last trading price was 17.6, which was -3.1 lower than the previous day. The implied volatity was 19.34, the open interest changed by 118 which increased total open position to 492
On 11 Jun CIPLA was trading at 1383.30. The strike last trading price was 20.45, which was -5.2 lower than the previous day. The implied volatity was 19.76, the open interest changed by 21 which increased total open position to 380
On 10 Jun CIPLA was trading at 1377.00. The strike last trading price was 26.1, which was 1.9 higher than the previous day. The implied volatity was 19.66, the open interest changed by 1 which increased total open position to 362
On 9 Jun CIPLA was trading at 1376.50. The strike last trading price was 25.2, which was 3.55 higher than the previous day. The implied volatity was 18.75, the open interest changed by -6 which decreased total open position to 359
On 8 Jun CIPLA was trading at 1387.90. The strike last trading price was 22.2, which was 4.9 higher than the previous day. The implied volatity was 20.05, the open interest changed by 6 which increased total open position to 374
On 5 Jun CIPLA was trading at 1401.30. The strike last trading price was 17.4, which was -6.05 lower than the previous day. The implied volatity was 19.73, the open interest changed by 10 which increased total open position to 370
On 4 Jun CIPLA was trading at 1398.70. The strike last trading price was 22.2, which was -11.35 lower than the previous day. The implied volatity was 22.99, the open interest changed by -22 which decreased total open position to 360
On 3 Jun CIPLA was trading at 1375.20. The strike last trading price was 34.3, which was 3.1 higher than the previous day. The implied volatity was 21.76, the open interest changed by 98 which increased total open position to 383
On 2 Jun CIPLA was trading at 1379.30. The strike last trading price was 31.45, which was 3.55 higher than the previous day. The implied volatity was 22.51, the open interest changed by -24 which decreased total open position to 283
On 1 Jun CIPLA was trading at 1390.30. The strike last trading price was 27.15, which was 3.2 higher than the previous day. The implied volatity was 22.73, the open interest changed by 162 which increased total open position to 307
On 29 May CIPLA was trading at 1401.00. The strike last trading price was 26.8, which was 7.55 higher than the previous day. The implied volatity was 23.51, the open interest changed by 50 which increased total open position to 145
On 27 May CIPLA was trading at 1418.20. The strike last trading price was 19, which was -2 lower than the previous day. The implied volatity was 22.23, the open interest changed by 31 which increased total open position to 97
On 26 May CIPLA was trading at 1417.50. The strike last trading price was 21.25, which was -2.5 lower than the previous day. The implied volatity was 23.14, the open interest changed by 29 which increased total open position to 66
On 25 May CIPLA was trading at 1413.90. The strike last trading price was 23.15, which was -7.8 lower than the previous day. The implied volatity was 23.35, the open interest changed by 10 which increased total open position to 37
On 22 May CIPLA was trading at 1399.20. The strike last trading price was 30.5, which was -2.45 lower than the previous day. The implied volatity was 23.97, the open interest changed by 15 which increased total open position to 27
On 21 May CIPLA was trading at 1401.90. The strike last trading price was 32.95, which was 0.15 higher than the previous day. The implied volatity was 25.18, the open interest changed by 1 which increased total open position to 11
On 20 May CIPLA was trading at 1399.50. The strike last trading price was 32.8, which was 1.35 higher than the previous day. The implied volatity was 24.53, the open interest changed by 4 which increased total open position to 10
On 19 May CIPLA was trading at 1409.80. The strike last trading price was 31.45, which was 2.55 higher than the previous day. The implied volatity was 25.57, the open interest changed by 1 which increased total open position to 5
On 18 May CIPLA was trading at 1426.20. The strike last trading price was 28.9, which was 0.9 higher than the previous day. The implied volatity was 26.98, the open interest changed by 1 which increased total open position to 4
On 15 May CIPLA was trading at 1432.10. The strike last trading price was 28, which was -122.3 lower than the previous day. The implied volatity was 26.76, the open interest changed by 2 which increased total open position to 2
On 14 May CIPLA was trading at 1436.70. The strike last trading price was 0, which was -150.3 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May CIPLA was trading at 1327.60. The strike last trading price was 0, which was -150.3 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May CIPLA was trading at 1292.30. The strike last trading price was 0, which was -150.3 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May CIPLA was trading at 1304.90. The strike last trading price was 0, which was -150.3 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May CIPLA was trading at 1347.00. 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
On 7 May CIPLA was trading at 1362.30. 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
On 6 May CIPLA was trading at 1364.40. 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
On 5 May CIPLA was trading at 1333.70. 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
On 4 May CIPLA was trading at 1335.00. 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
On 30 Apr CIPLA was trading at 1309.60. 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
