Historical option data for CIPLA
17 Jun 2026 10:44 AM IST
| CIPLA 30-Jun-2026 (13d) 1390 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.34
Vega: 0.01
Theta: -0.81
Gamma: 0.00678
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Jun | 1364.50 | 12.25 | -2.75 (-18.33%) | 20.67 | 390 | 51 | 539 | |||||||||
| 16 Jun | 1373.20 | 15 | -5 (-25.00%) | 18.65 | 1,565 | -39 | 490 | |||||||||
| 15 Jun | 1381.30 | 20.15 | -4.85 (-19.40%) | 19.8 | 1,585 | -131 | 532 | |||||||||
| 12 Jun | 1389.40 | 25.45 | 0.45 (1.80%) | 20.6 | 1,379 | 20 | 664 | |||||||||
| 11 Jun | 1383.30 | 25.1 | 3.1 (14.09%) | 20.89 | 1,212 | 49 | 645 | |||||||||
| 10 Jun | 1377.00 | 21.6 | -3.4 (-13.60%) | 21.18 | 894 | 15 | 596 | |||||||||
| 9 Jun | 1376.50 | 25.25 | -6.75 (-21.09%) | 23.05 | 891 | 100 | 579 | |||||||||
| 8 Jun | 1387.90 | 31.55 | -6.45 (-16.97%) | 22.72 | 1,472 | 109 | 479 | |||||||||
| 5 Jun | 1401.30 | 40 | 5 (14.29%) | 20.07 | 982 | 46 | 374 | |||||||||
| 4 Jun | 1398.70 | 34.6 | 9.6 (38.40%) | 16.66 | 1,615 | -49 | 339 | |||||||||
| 3 Jun | 1375.20 | 24.6 | -2.4 (-8.89%) | 19.78 | 1,056 | 106 | 387 | |||||||||
| 2 Jun | 1379.30 | 26.2 | -4.8 (-15.48%) | 17.06 | 633 | 64 | 279 | |||||||||
| 1 Jun | 1390.30 | 31.25 | -10.75 (-25.60%) | 16.47 | 451 | 89 | 216 | |||||||||
| 29 May | 1401.00 | 41.25 | -8.75 (-17.50%) | 19.48 | 123 | 77 | 128 | |||||||||
| 27 May | 1418.20 | 49.6 | -0.4 (-0.80%) | 16.9 | 1 | 0 | 51 | |||||||||
| 26 May | 1417.50 | 49.6 | -4.4 (-8.15%) | 16.9 | 1 | 0 | 52 | |||||||||
| 25 May | 1413.90 | 53.55 | -3.45 (-6.05%) | 18.94 | 66 | 0 | 3 | |||||||||
| 22 May | 1399.20 | 57.25 | 0.25 (0.44%) | - | 0 | 0 | 3 | |||||||||
| 21 May | 1401.90 | 57.25 | 0.25 (0.44%) | - | 0 | 0 | 3 | |||||||||
| 20 May | 1399.50 | 57.25 | 0.25 (0.44%) | - | 0 | 0 | 3 | |||||||||
| 19 May | 1409.80 | 57.25 | 0.25 (0.44%) | - | 0 | 0 | 3 | |||||||||
| 18 May | 1426.20 | 57.25 | 0.25 (0.44%) | - | 0 | 0 | 3 | |||||||||
| 15 May | 1432.10 | 57.25 | 0 (0.00%) | - | 0 | 0 | 3 | |||||||||
| 14 May | 1436.70 | 57.25 | 26.95 (88.94%) | 0 | 3 | 1 | 3 | |||||||||
| 13 May | 1327.60 | 30.3 | 1.2 (4.12%) | 26.21 | 4 | 1 | 1 | |||||||||
| 12 May | 1292.30 | 0 | -29.1 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1304.90 | 0 | -29.1 (-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 1390 expiring on 30JUN2026
Delta for 1390 CE is 0.34
Historical price for 1390 CE is as follows
On 17 Jun CIPLA was trading at 1364.50. The strike last trading price was 12.25, which was -2.75 lower than the previous day. The implied volatity was 20.67, the open interest changed by 51 which increased total open position to 539
On 16 Jun CIPLA was trading at 1373.20. The strike last trading price was 15, which was -5 lower than the previous day. The implied volatity was 18.65, the open interest changed by -39 which decreased total open position to 490
On 15 Jun CIPLA was trading at 1381.30. The strike last trading price was 20.15, which was -4.85 lower than the previous day. The implied volatity was 19.8, the open interest changed by -131 which decreased total open position to 532
On 12 Jun CIPLA was trading at 1389.40. The strike last trading price was 25.45, which was 0.45 higher than the previous day. The implied volatity was 20.6, the open interest changed by 20 which increased total open position to 664
On 11 Jun CIPLA was trading at 1383.30. The strike last trading price was 25.1, which was 3.1 higher than the previous day. The implied volatity was 20.89, the open interest changed by 49 which increased total open position to 645
On 10 Jun CIPLA was trading at 1377.00. The strike last trading price was 21.6, which was -3.4 lower than the previous day. The implied volatity was 21.18, the open interest changed by 15 which increased total open position to 596
On 9 Jun CIPLA was trading at 1376.50. The strike last trading price was 25.25, which was -6.75 lower than the previous day. The implied volatity was 23.05, the open interest changed by 100 which increased total open position to 579
On 8 Jun CIPLA was trading at 1387.90. The strike last trading price was 31.55, which was -6.45 lower than the previous day. The implied volatity was 22.72, the open interest changed by 109 which increased total open position to 479
On 5 Jun CIPLA was trading at 1401.30. The strike last trading price was 40, which was 5 higher than the previous day. The implied volatity was 20.07, the open interest changed by 46 which increased total open position to 374
On 4 Jun CIPLA was trading at 1398.70. The strike last trading price was 34.6, which was 9.6 higher than the previous day. The implied volatity was 16.66, the open interest changed by -49 which decreased total open position to 339
On 3 Jun CIPLA was trading at 1375.20. The strike last trading price was 24.6, which was -2.4 lower than the previous day. The implied volatity was 19.78, the open interest changed by 106 which increased total open position to 387
On 2 Jun CIPLA was trading at 1379.30. The strike last trading price was 26.2, which was -4.8 lower than the previous day. The implied volatity was 17.06, the open interest changed by 64 which increased total open position to 279
On 1 Jun CIPLA was trading at 1390.30. The strike last trading price was 31.25, which was -10.75 lower than the previous day. The implied volatity was 16.47, the open interest changed by 89 which increased total open position to 216
On 29 May CIPLA was trading at 1401.00. The strike last trading price was 41.25, which was -8.75 lower than the previous day. The implied volatity was 19.48, the open interest changed by 77 which increased total open position to 128
On 27 May CIPLA was trading at 1418.20. The strike last trading price was 49.6, which was -0.4 lower than the previous day. The implied volatity was 16.9, the open interest changed by 0 which decreased total open position to 51
On 26 May CIPLA was trading at 1417.50. The strike last trading price was 49.6, which was -4.4 lower than the previous day. The implied volatity was 16.9, the open interest changed by 0 which decreased total open position to 52
On 25 May CIPLA was trading at 1413.90. The strike last trading price was 53.55, which was -3.45 lower than the previous day. The implied volatity was 18.94, the open interest changed by 0 which decreased total open position to 3
On 22 May CIPLA was trading at 1399.20. The strike last trading price was 57.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 21 May CIPLA was trading at 1401.90. The strike last trading price was 57.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 May CIPLA was trading at 1399.50. The strike last trading price was 57.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 19 May CIPLA was trading at 1409.80. The strike last trading price was 57.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 18 May CIPLA was trading at 1426.20. The strike last trading price was 57.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 15 May CIPLA was trading at 1432.10. The strike last trading price was 57.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 14 May CIPLA was trading at 1436.70. The strike last trading price was 57.25, which was 26.95 higher than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 3
On 13 May CIPLA was trading at 1327.60. The strike last trading price was 30.3, which was 1.2 higher than the previous day. The implied volatity was 26.21, the open interest changed by 1 which increased total open position to 1
On 12 May CIPLA was trading at 1292.30. The strike last trading price was 0, which was -29.1 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 -29.1 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 (13d) 1390 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.67
Vega: 0.01
Theta: -0.52
Gamma: 0.00736
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Jun | 1364.50 | 33.3 | 5.05 (17.88%) | 18.67 | 24 | 6 | 365 |
| 16 Jun | 1373.20 | 27.35 | 2 (7.89%) | 18.44 | 288 | -33 | 360 |
| 15 Jun | 1381.30 | 24.65 | 3.1 (14.39%) | 19.63 | 621 | -31 | 394 |
| 12 Jun | 1389.40 | 21.45 | -3.8 (-15.05%) | 18.22 | 369 | 32 | 425 |
| 11 Jun | 1383.30 | 25.45 | -5.5 (-17.77%) | 19.94 | 303 | 42 | 394 |
| 10 Jun | 1377.00 | 31.9 | 2.6 (8.87%) | 19.26 | 271 | -4 | 351 |
| 9 Jun | 1376.50 | 28.9 | 2.85 (10.94%) | 17.42 | 553 | 56 | 356 |
| 8 Jun | 1387.90 | 26.6 | 5.3 (24.88%) | 19.8 | 705 | -12 | 302 |
| 5 Jun | 1401.30 | 21.2 | -6.3 (-22.91%) | 19.83 | 994 | 118 | 315 |
| 4 Jun | 1398.70 | 27.75 | -11.15 (-28.66%) | 23.21 | 563 | 71 | 204 |
| 3 Jun | 1375.20 | 39.45 | 3.15 (8.68%) | 22.84 | 95 | 9 | 134 |
| 2 Jun | 1379.30 | 36.75 | 4.05 (12.39%) | 23.13 | 323 | -20 | 124 |
| 1 Jun | 1390.30 | 32.3 | 5.45 (20.30%) | 23.66 | 474 | 33 | 144 |
| 29 May | 1401.00 | 29.4 | 6.85 (30.38%) | 24.06 | 290 | 22 | 111 |
| 27 May | 1418.20 | 21.7 | -3.3 (-13.20%) | 21.79 | 165 | 25 | 90 |
| 26 May | 1417.50 | 24.95 | -2.25 (-8.27%) | 23.04 | 103 | 25 | 65 |
| 25 May | 1413.90 | 26.05 | -7.85 (-23.16%) | 22.44 | 88 | 26 | 41 |
| 22 May | 1399.20 | 33.9 | -64.85 (-65.67%) | 21.59 | 45 | 16 | 16 |
| 21 May | 1401.90 | 0 | 0 | - | 0 | 0 | 0 |
| 20 May | 1399.50 | 0 | 0 | - | 0 | 0 | 0 |
| 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 | -98.75 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1436.70 | 0 | -98.75 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1327.60 | 0 | -98.75 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1292.30 | 0 | -98.75 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1304.90 | 0 | -98.75 (-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 1390 expiring on 30JUN2026
Delta for 1390 PE is -0.67
Historical price for 1390 PE is as follows
On 17 Jun CIPLA was trading at 1364.50. The strike last trading price was 33.3, which was 5.05 higher than the previous day. The implied volatity was 18.67, the open interest changed by 6 which increased total open position to 365
On 16 Jun CIPLA was trading at 1373.20. The strike last trading price was 27.35, which was 2 higher than the previous day. The implied volatity was 18.44, the open interest changed by -33 which decreased total open position to 360
On 15 Jun CIPLA was trading at 1381.30. The strike last trading price was 24.65, which was 3.1 higher than the previous day. The implied volatity was 19.63, the open interest changed by -31 which decreased total open position to 394
On 12 Jun CIPLA was trading at 1389.40. The strike last trading price was 21.45, which was -3.8 lower than the previous day. The implied volatity was 18.22, the open interest changed by 32 which increased total open position to 425
On 11 Jun CIPLA was trading at 1383.30. The strike last trading price was 25.45, which was -5.5 lower than the previous day. The implied volatity was 19.94, the open interest changed by 42 which increased total open position to 394
On 10 Jun CIPLA was trading at 1377.00. The strike last trading price was 31.9, which was 2.6 higher than the previous day. The implied volatity was 19.26, the open interest changed by -4 which decreased total open position to 351
On 9 Jun CIPLA was trading at 1376.50. The strike last trading price was 28.9, which was 2.85 higher than the previous day. The implied volatity was 17.42, the open interest changed by 56 which increased total open position to 356
On 8 Jun CIPLA was trading at 1387.90. The strike last trading price was 26.6, which was 5.3 higher than the previous day. The implied volatity was 19.8, the open interest changed by -12 which decreased total open position to 302
On 5 Jun CIPLA was trading at 1401.30. The strike last trading price was 21.2, which was -6.3 lower than the previous day. The implied volatity was 19.83, the open interest changed by 118 which increased total open position to 315
On 4 Jun CIPLA was trading at 1398.70. The strike last trading price was 27.75, which was -11.15 lower than the previous day. The implied volatity was 23.21, the open interest changed by 71 which increased total open position to 204
On 3 Jun CIPLA was trading at 1375.20. The strike last trading price was 39.45, which was 3.15 higher than the previous day. The implied volatity was 22.84, the open interest changed by 9 which increased total open position to 134
On 2 Jun CIPLA was trading at 1379.30. The strike last trading price was 36.75, which was 4.05 higher than the previous day. The implied volatity was 23.13, the open interest changed by -20 which decreased total open position to 124
On 1 Jun CIPLA was trading at 1390.30. The strike last trading price was 32.3, which was 5.45 higher than the previous day. The implied volatity was 23.66, the open interest changed by 33 which increased total open position to 144
On 29 May CIPLA was trading at 1401.00. The strike last trading price was 29.4, which was 6.85 higher than the previous day. The implied volatity was 24.06, the open interest changed by 22 which increased total open position to 111
On 27 May CIPLA was trading at 1418.20. The strike last trading price was 21.7, which was -3.3 lower than the previous day. The implied volatity was 21.79, the open interest changed by 25 which increased total open position to 90
On 26 May CIPLA was trading at 1417.50. The strike last trading price was 24.95, which was -2.25 lower than the previous day. The implied volatity was 23.04, the open interest changed by 25 which increased total open position to 65
On 25 May CIPLA was trading at 1413.90. The strike last trading price was 26.05, which was -7.85 lower than the previous day. The implied volatity was 22.44, the open interest changed by 26 which increased total open position to 41
On 22 May CIPLA was trading at 1399.20. The strike last trading price was 33.9, which was -64.85 lower than the previous day. The implied volatity was 21.59, the open interest changed by 16 which increased total open position to 16
On 21 May CIPLA was trading at 1401.90. 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 20 May CIPLA was trading at 1399.50. 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 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 -98.75 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 -98.75 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 -98.75 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 -98.75 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 -98.75 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
