Historical option data for CIPLA
20 May 2026 04:10 PM IST
| CIPLA 26-May-2026 (5d) 1390 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.62
Vega: 0.01
Theta: -1.32
Gamma: 0.00931
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 1399.50 | 22.65 | -7.35 (-24.50%) | 22.25 | 382 | -30 | 775 | |||||||||
| 19 May | 1409.80 | 29.5 | -14.5 (-32.95%) | 21.42 | 132 | -2 | 805 | |||||||||
| 18 May | 1426.20 | 44.2 | -4.8 (-9.80%) | 21.36 | 88 | 15 | 808 | |||||||||
| 15 May | 1432.10 | 46.4 | -7.6 (-14.07%) | 14.6 | 34 | -3 | 792 | |||||||||
| 14 May | 1436.70 | 53.3 | 45.3 (566.25%) | 20.14 | 3,511 | 77 | 794 | |||||||||
| 13 May | 1327.60 | 8.45 | 3.45 (69.00%) | 0 | 3,571 | 128 | 715 | |||||||||
| 12 May | 1292.30 | 5.2 | -1.8 (-25.71%) | 0 | 186 | -18 | 587 | |||||||||
| 11 May | 1304.90 | 7.25 | -8.75 (-54.69%) | 0 | 1,282 | 372 | 605 | |||||||||
| 8 May | 1347.00 | 16.35 | -6.45 (-28.29%) | 26.64 | 536 | 4 | 234 | |||||||||
| 7 May | 1362.30 | 22.25 | 0 (0.00%) | 26.66 | 535 | 43 | 232 | |||||||||
| 6 May | 1364.40 | 21.55 | 8.3 (62.64%) | 24.77 | 295 | 67 | 190 | |||||||||
| 5 May | 1333.70 | 13.35 | -2.25 (-14.42%) | 26.11 | 167 | 83 | 119 | |||||||||
| 4 May | 1335.00 | 15.6 | 2.6 (20.00%) | 26.14 | 145 | 34 | 35 | |||||||||
| 30 Apr | 1309.60 | 13.2 | -1.05 (-7.37%) | 27.18 | 57 | 32 | 33 | |||||||||
| 29 Apr | 1317.60 | 14.25 | 6.65 (87.50%) | 26.09 | 1 | 0 | 0 | |||||||||
| 28 Apr | 1306.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 1317.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 1295.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 1305.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1211.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1229.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 1224.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1215.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1202.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1200.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1192.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 1195.90 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
For Cipla Ltd - strike price 1390 expiring on 26MAY2026
Delta for 1390 CE is 0.62
Historical price for 1390 CE is as follows
On 20 May CIPLA was trading at 1399.50. The strike last trading price was 22.65, which was -7.35 lower than the previous day. The implied volatity was 22.25, the open interest changed by -30 which decreased total open position to 775
On 19 May CIPLA was trading at 1409.80. The strike last trading price was 29.5, which was -14.5 lower than the previous day. The implied volatity was 21.42, the open interest changed by -2 which decreased total open position to 805
On 18 May CIPLA was trading at 1426.20. The strike last trading price was 44.2, which was -4.8 lower than the previous day. The implied volatity was 21.36, the open interest changed by 15 which increased total open position to 808
On 15 May CIPLA was trading at 1432.10. The strike last trading price was 46.4, which was -7.6 lower than the previous day. The implied volatity was 14.6, the open interest changed by -3 which decreased total open position to 792
On 14 May CIPLA was trading at 1436.70. The strike last trading price was 53.3, which was 45.3 higher than the previous day. The implied volatity was 20.14, the open interest changed by 77 which increased total open position to 794
On 13 May CIPLA was trading at 1327.60. The strike last trading price was 8.45, which was 3.45 higher than the previous day. The implied volatity was 0, the open interest changed by 128 which increased total open position to 715
On 12 May CIPLA was trading at 1292.30. The strike last trading price was 5.2, which was -1.8 lower than the previous day. The implied volatity was 0, the open interest changed by -18 which decreased total open position to 587
On 11 May CIPLA was trading at 1304.90. The strike last trading price was 7.25, which was -8.75 lower than the previous day. The implied volatity was 0, the open interest changed by 372 which increased total open position to 605
On 8 May CIPLA was trading at 1347.00. The strike last trading price was 16.35, which was -6.45 lower than the previous day. The implied volatity was 26.64, the open interest changed by 4 which increased total open position to 234
On 7 May CIPLA was trading at 1362.30. The strike last trading price was 22.25, which was 0 lower than the previous day. The implied volatity was 26.66, the open interest changed by 43 which increased total open position to 232
On 6 May CIPLA was trading at 1364.40. The strike last trading price was 21.55, which was 8.3 higher than the previous day. The implied volatity was 24.77, the open interest changed by 67 which increased total open position to 190
On 5 May CIPLA was trading at 1333.70. The strike last trading price was 13.35, which was -2.25 lower than the previous day. The implied volatity was 26.11, the open interest changed by 83 which increased total open position to 119
On 4 May CIPLA was trading at 1335.00. The strike last trading price was 15.6, which was 2.6 higher than the previous day. The implied volatity was 26.14, the open interest changed by 34 which increased total open position to 35
On 30 Apr CIPLA was trading at 1309.60. The strike last trading price was 13.2, which was -1.05 lower than the previous day. The implied volatity was 27.18, the open interest changed by 32 which increased total open position to 33
On 29 Apr CIPLA was trading at 1317.60. The strike last trading price was 14.25, which was 6.65 higher than the previous day. The implied volatity was 26.09, the open interest changed by 0 which decreased total open position to 0
On 28 Apr CIPLA was trading at 1306.50. 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 27 Apr CIPLA was trading at 1317.20. 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 24 Apr CIPLA was trading at 1295.00. 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 23 Apr CIPLA was trading at 1305.90. 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
On 13 Apr CIPLA was trading at 1211.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr CIPLA was trading at 1229.50. 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 9 Apr CIPLA was trading at 1224.40. 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 8 Apr CIPLA was trading at 1215.90. 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
On 7 Apr CIPLA was trading at 1202.40. 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 6 Apr CIPLA was trading at 1200.90. 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
On 2 Apr CIPLA was trading at 1192.40. 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 1 Apr CIPLA was trading at 1195.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| CIPLA 26-May-2026 (5d) 1390 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.36
Vega: 0.01
Theta: -0.86
Gamma: 0.01116
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 1399.50 | 8.4 | 1.1 (15.07%) | 18.21 | 3,086 | 13 | 990 |
| 19 May | 1409.80 | 7.45 | 1.35 (22.13%) | 20.17 | 1,353 | -36 | 977 |
| 18 May | 1426.20 | 5.85 | -1.15 (-16.43%) | 23.02 | 1,139 | -67 | 1,013 |
| 15 May | 1432.10 | 6.75 | -1.6 (-19.16%) | 22.47 | 780 | -23 | 1,083 |
| 14 May | 1436.70 | 8.35 | -81.25 (-90.68%) | 24.98 | 6,136 | 1,035 | 1,109 |
| 13 May | 1327.60 | 91.9 | 2.3 (2.57%) | 0 | 0 | 0 | 74 |
| 12 May | 1292.30 | 91.9 | 2.3 (2.57%) | 0 | 0 | 0 | 74 |
| 11 May | 1304.90 | 91.9 | 33.65 (57.77%) | 0 | 99 | 0 | 75 |
| 8 May | 1347.00 | 59.45 | 15.8 (36.20%) | 27.94 | 126 | -1 | 75 |
| 7 May | 1362.30 | 44.2 | -113.85 (-72.03%) | 23.86 | 145 | 76 | 76 |
| 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 |
| 29 Apr | 1317.60 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Apr | 1306.50 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Apr | 1317.20 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 1295.00 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 1305.90 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 1211.10 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 1229.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 1224.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 1215.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 1202.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 1200.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 1192.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 1195.90 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 |
For Cipla Ltd - strike price 1390 expiring on 26MAY2026
Delta for 1390 PE is -0.36
Historical price for 1390 PE is as follows
On 20 May CIPLA was trading at 1399.50. The strike last trading price was 8.4, which was 1.1 higher than the previous day. The implied volatity was 18.21, the open interest changed by 13 which increased total open position to 990
On 19 May CIPLA was trading at 1409.80. The strike last trading price was 7.45, which was 1.35 higher than the previous day. The implied volatity was 20.17, the open interest changed by -36 which decreased total open position to 977
On 18 May CIPLA was trading at 1426.20. The strike last trading price was 5.85, which was -1.15 lower than the previous day. The implied volatity was 23.02, the open interest changed by -67 which decreased total open position to 1013
On 15 May CIPLA was trading at 1432.10. The strike last trading price was 6.75, which was -1.6 lower than the previous day. The implied volatity was 22.47, the open interest changed by -23 which decreased total open position to 1083
On 14 May CIPLA was trading at 1436.70. The strike last trading price was 8.35, which was -81.25 lower than the previous day. The implied volatity was 24.98, the open interest changed by 1035 which increased total open position to 1109
On 13 May CIPLA was trading at 1327.60. The strike last trading price was 91.9, which was 2.3 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 74
On 12 May CIPLA was trading at 1292.30. The strike last trading price was 91.9, which was 2.3 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 74
On 11 May CIPLA was trading at 1304.90. The strike last trading price was 91.9, which was 33.65 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 75
On 8 May CIPLA was trading at 1347.00. The strike last trading price was 59.45, which was 15.8 higher than the previous day. The implied volatity was 27.94, the open interest changed by -1 which decreased total open position to 75
On 7 May CIPLA was trading at 1362.30. The strike last trading price was 44.2, which was -113.85 lower than the previous day. The implied volatity was 23.86, the open interest changed by 76 which increased total open position to 76
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
On 29 Apr CIPLA was trading at 1317.60. 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
On 28 Apr CIPLA was trading at 1306.50. 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 27 Apr CIPLA was trading at 1317.20. 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 24 Apr CIPLA was trading at 1295.00. 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 23 Apr CIPLA was trading at 1305.90. 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
On 13 Apr CIPLA was trading at 1211.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr CIPLA was trading at 1229.50. 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 9 Apr CIPLA was trading at 1224.40. 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 8 Apr CIPLA was trading at 1215.90. 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
On 7 Apr CIPLA was trading at 1202.40. 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 6 Apr CIPLA was trading at 1200.90. 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
On 2 Apr CIPLA was trading at 1192.40. 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 1 Apr CIPLA was trading at 1195.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
