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 1400 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1490.60	96 ₹ 36,000	-6.8 -2550.00	-	5 1,875	0 0	23 8,625
8 Dec	1497.60	102.8 ₹ 38,550	-27.2 -10200.00	-	7 2,625	2 750	23 8,625

5 Dec	1520.80	130 ₹ 48,750	-2 -750.00	15.87	3 1,125	0 0	20 7,500
4 Dec	1521.00	132 ₹ 49,500	20 7500.00	24.74	3 1,125	-1 -375	19 7,125
3 Dec	1508.00	112 ₹ 42,000	-12.6 -4725.00	-	7 2,625	1 375	19 7,125
2 Dec	1516.60	124.6 ₹ 46,725	-6.3 -2362.50	-	2 750	1 375	18 6,750
1 Dec	1523.10	130.9 ₹ 49,087.5	-4.1 -1537.50	-	3 1,125	2 750	16 6,000
28 Nov	1531.30	135 ₹ 50,625	-4 -1500.00	-	1 375	0 0	15 5,625
27 Nov	1525.20	139 ₹ 52,125	9.5 3562.50	8.08	10 3,750	-3 -1,125	20 7,500
26 Nov	1523.80	129.5 ₹ 48,562.5	3.4 1275.00	-	4 1,500	-1 -375	23 8,625
25 Nov	1507.50	126.1 ₹ 47,287.5	7.9 2962.50	24.76	4 1,500	0 0	24 9,000
24 Nov	1504.00	118.2 ₹ 44,325	-8.1 -3037.50	-	4 1,500	2 750	24 9,000
21 Nov	1511.80	126 ₹ 47,250	-15.5 -5812.50	10.87	13 4,875	3 1,125	12 4,500
20 Nov	1529.20	141.5 ₹ 53,062.5	-0.5 -187.50	-	0 0	5 1,875	0 0
19 Nov	1526.80	141.5 ₹ 53,062.5	-0.5 -187.50	18.63	6 2,250	0 0	4 1,500
18 Nov	1514.50	142 ₹ 53,250	7 2625.00	-	0 0	0 0	0 0
17 Nov	1535.60	142 ₹ 53,250	7 2625.00	-	0 0	0 0	0 0
14 Nov	1532.10	142 ₹ 53,250	7 2625.00	-	0 0	0 0	0 0
13 Nov	1525.80	142 ₹ 53,250	7 2625.00	-	1 375	0 0	4 1,500
12 Nov	1519.30	135 ₹ 50,625	-6.9 -2587.50	-	0 0	0 0	0 0
11 Nov	1514.90	135 ₹ 50,625	-6.9 -2587.50	-	0 0	0 0	0 0
10 Nov	1511.50	135 ₹ 50,625	-6.9 -2587.50	-	0 0	0 0	0 0
7 Nov	1505.70	135 ₹ 50,625	-6.9 -2587.50	-	0 0	0 0	0 0
6 Nov	1501.50	135 ₹ 50,625	-6.9 -2587.50	-	0 0	1 375	0 0
4 Nov	1503.30	135 ₹ 50,625	-6.9 -2587.50	22.29	1 375	0 0	3 1,125
3 Nov	1511.50	141.9 ₹ 53,212.5	-11.95 -4481.25	22.54	3 1,125	0 0	0 0
31 Oct	1501.30	153.85 ₹ 57,693.75	0 0.00	-	0 0	0 0	0 0
8 Oct	1494.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Cipla Ltd - strike price 1400 expiring on 30DEC2025

Delta for 1400 CE is -

Historical price for 1400 CE is as follows

On 9 Dec CIPLA was trading at 1490.60. The strike last trading price was 96, which was -6.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 8 Dec CIPLA was trading at 1497.60. The strike last trading price was 102.8, which was -27.2 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 23

On 5 Dec CIPLA was trading at 1520.80. The strike last trading price was 130, which was -2 lower than the previous day. The implied volatity was 15.87, the open interest changed by 0 which decreased total open position to 20

On 4 Dec CIPLA was trading at 1521.00. The strike last trading price was 132, which was 20 higher than the previous day. The implied volatity was 24.74, the open interest changed by -1 which decreased total open position to 19

On 3 Dec CIPLA was trading at 1508.00. The strike last trading price was 112, which was -12.6 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 19

On 2 Dec CIPLA was trading at 1516.60. The strike last trading price was 124.6, which was -6.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 18

On 1 Dec CIPLA was trading at 1523.10. The strike last trading price was 130.9, which was -4.1 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 16

On 28 Nov CIPLA was trading at 1531.30. The strike last trading price was 135, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 27 Nov CIPLA was trading at 1525.20. The strike last trading price was 139, which was 9.5 higher than the previous day. The implied volatity was 8.08, the open interest changed by -3 which decreased total open position to 20

On 26 Nov CIPLA was trading at 1523.80. The strike last trading price was 129.5, which was 3.4 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 23

On 25 Nov CIPLA was trading at 1507.50. The strike last trading price was 126.1, which was 7.9 higher than the previous day. The implied volatity was 24.76, the open interest changed by 0 which decreased total open position to 24

On 24 Nov CIPLA was trading at 1504.00. The strike last trading price was 118.2, which was -8.1 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 24

On 21 Nov CIPLA was trading at 1511.80. The strike last trading price was 126, which was -15.5 lower than the previous day. The implied volatity was 10.87, the open interest changed by 3 which increased total open position to 12

On 20 Nov CIPLA was trading at 1529.20. The strike last trading price was 141.5, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 19 Nov CIPLA was trading at 1526.80. The strike last trading price was 141.5, which was -0.5 lower than the previous day. The implied volatity was 18.63, the open interest changed by 0 which decreased total open position to 4

On 18 Nov CIPLA was trading at 1514.50. The strike last trading price was 142, which was 7 higher 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 142, which was 7 higher 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 142, which was 7 higher 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 142, which was 7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 12 Nov CIPLA was trading at 1519.30. The strike last trading price was 135, which was -6.9 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 135, which was -6.9 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 135, which was -6.9 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 135, which was -6.9 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 135, which was -6.9 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Nov CIPLA was trading at 1503.30. The strike last trading price was 135, which was -6.9 lower than the previous day. The implied volatity was 22.29, the open interest changed by 0 which decreased total open position to 3

On 3 Nov CIPLA was trading at 1511.50. The strike last trading price was 141.9, which was -11.95 lower than the previous day. The implied volatity was 22.54, 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 153.85, 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 Oct CIPLA was trading at 1494.60. 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 30DEC2025 1400 PE
Delta: -0.06 Vega: 0.42 Theta: -0.17 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1490.60	1.75 ₹ 656.25	0.45 168.75	18.96	1,147 4,30,125	438 1,64,250	1,281 4,80,375
8 Dec	1497.60	1.25 ₹ 468.75	0.65 243.75	17.84	194 72,750	29 10,875	846 3,17,250
5 Dec	1520.80	0.6 ₹ 225	-0.1 -37.50	-	38 14,250	8 3,000	817 3,06,375
4 Dec	1521.00	0.65 ₹ 243.75	-0.6 -225.00	16.98	101 37,875	-11 -4,125	809 3,03,375
3 Dec	1508.00	1.25 ₹ 468.75	0.15 56.25	17.62	231 86,625	15 5,625	820 3,07,500
2 Dec	1516.60	1.05 ₹ 393.75	-0.3 -112.50	18.00	40 15,000	-13 -4,875	805 3,01,875
1 Dec	1523.10	1.35 ₹ 506.25	0.3 112.50	18.99	46 17,250	1 375	818 3,06,750
28 Nov	1531.30	1 ₹ 375	-0.2 -75.00	17.92	31 11,625	-4 -1,500	817 3,06,375
27 Nov	1525.20	1.2 ₹ 450	-0.6 -225.00	17.92	1,340 5,02,500	564 2,11,500	821 3,07,875
26 Nov	1523.80	1.9 ₹ 712.5	-1.8 -675.00	19.21	277 1,03,875	53 19,875	256 96,000
25 Nov	1507.50	3.5 ₹ 1,312.5	-0.5 -187.50	19.43	169 63,375	-35 -13,125	195 73,125
24 Nov	1504.00	3.75 ₹ 1,406.25	-0.45 -168.75	19.61	199 74,625	48 18,000	235 88,125
21 Nov	1511.80	4.3 ₹ 1,612.5	0.6 225.00	20.34	43 16,125	5 1,875	187 70,125
20 Nov	1529.20	3.7 ₹ 1,387.5	-0.65 -243.75	21.21	95 35,625	-21 -7,875	183 68,625
19 Nov	1526.80	4.4 ₹ 1,650	-1.05 -393.75	21.67	399 1,49,625	-11 -4,125	204 76,500
18 Nov	1514.50	5.5 ₹ 2,062.5	1.05 393.75	21.67	116 43,500	80 30,000	214 80,250
17 Nov	1535.60	4.35 ₹ 1,631.25	-1.05 -393.75	22.26	71 26,625	-1 -375	133 49,875
14 Nov	1532.10	5.6 ₹ 2,100	-0.2 -75.00	22.66	131 49,125	66 24,750	130 48,750
13 Nov	1525.80	5.8 ₹ 2,175	-0.25 -93.75	22.28	49 18,375	29 10,875	63 23,625
12 Nov	1519.30	6.05 ₹ 2,268.75	-1.55 -581.25	21.71	8 3,000	0 0	33 12,375
11 Nov	1514.90	7.6 ₹ 2,850	-1.05 -393.75	22.26	3 1,125	0 0	34 12,750
10 Nov	1511.50	8.65 ₹ 3,243.75	-1.35 -506.25	22.46	1 375	0 0	34 12,750
7 Nov	1505.70	10 ₹ 3,750	-1.6 -600.00	23.00	3 1,125	2 750	33 12,375
6 Nov	1501.50	11.6 ₹ 4,350	-0.4 -150.00	23.25	5 1,875	2 750	32 12,000
4 Nov	1503.30	12 ₹ 4,500	-0.35 -131.25	23.22	9 3,375	8 3,000	30 11,250
3 Nov	1511.50	12.35 ₹ 4,631.25	-1.65 -618.75	24.08	19 7,125	16 6,000	19 7,125
31 Oct	1501.30	14 ₹ 5,250	-15.35 -5756.25	-	3 1,125	2 750	2 750
8 Oct	1494.60	29.35 ₹ 11,006.25	0 0.00	-	0 0	0 0	0 0

For Cipla Ltd - strike price 1400 expiring on 30DEC2025

Delta for 1400 PE is -0.06

Historical price for 1400 PE is as follows

On 9 Dec CIPLA was trading at 1490.60. The strike last trading price was 1.75, which was 0.45 higher than the previous day. The implied volatity was 18.96, the open interest changed by 438 which increased total open position to 1281

On 8 Dec CIPLA was trading at 1497.60. The strike last trading price was 1.25, which was 0.65 higher than the previous day. The implied volatity was 17.84, the open interest changed by 29 which increased total open position to 846

On 5 Dec CIPLA was trading at 1520.80. The strike last trading price was 0.6, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 817

On 4 Dec CIPLA was trading at 1521.00. The strike last trading price was 0.65, which was -0.6 lower than the previous day. The implied volatity was 16.98, the open interest changed by -11 which decreased total open position to 809

On 3 Dec CIPLA was trading at 1508.00. The strike last trading price was 1.25, which was 0.15 higher than the previous day. The implied volatity was 17.62, the open interest changed by 15 which increased total open position to 820

On 2 Dec CIPLA was trading at 1516.60. The strike last trading price was 1.05, which was -0.3 lower than the previous day. The implied volatity was 18.00, the open interest changed by -13 which decreased total open position to 805

On 1 Dec CIPLA was trading at 1523.10. The strike last trading price was 1.35, which was 0.3 higher than the previous day. The implied volatity was 18.99, the open interest changed by 1 which increased total open position to 818

On 28 Nov CIPLA was trading at 1531.30. The strike last trading price was 1, which was -0.2 lower than the previous day. The implied volatity was 17.92, the open interest changed by -4 which decreased total open position to 817

On 27 Nov CIPLA was trading at 1525.20. The strike last trading price was 1.2, which was -0.6 lower than the previous day. The implied volatity was 17.92, the open interest changed by 564 which increased total open position to 821

On 26 Nov CIPLA was trading at 1523.80. The strike last trading price was 1.9, which was -1.8 lower than the previous day. The implied volatity was 19.21, the open interest changed by 53 which increased total open position to 256

On 25 Nov CIPLA was trading at 1507.50. The strike last trading price was 3.5, which was -0.5 lower than the previous day. The implied volatity was 19.43, the open interest changed by -35 which decreased total open position to 195

On 24 Nov CIPLA was trading at 1504.00. The strike last trading price was 3.75, which was -0.45 lower than the previous day. The implied volatity was 19.61, the open interest changed by 48 which increased total open position to 235

On 21 Nov CIPLA was trading at 1511.80. The strike last trading price was 4.3, which was 0.6 higher than the previous day. The implied volatity was 20.34, the open interest changed by 5 which increased total open position to 187

On 20 Nov CIPLA was trading at 1529.20. The strike last trading price was 3.7, which was -0.65 lower than the previous day. The implied volatity was 21.21, the open interest changed by -21 which decreased total open position to 183

On 19 Nov CIPLA was trading at 1526.80. The strike last trading price was 4.4, which was -1.05 lower than the previous day. The implied volatity was 21.67, the open interest changed by -11 which decreased total open position to 204

On 18 Nov CIPLA was trading at 1514.50. The strike last trading price was 5.5, which was 1.05 higher than the previous day. The implied volatity was 21.67, the open interest changed by 80 which increased total open position to 214

On 17 Nov CIPLA was trading at 1535.60. The strike last trading price was 4.35, which was -1.05 lower than the previous day. The implied volatity was 22.26, the open interest changed by -1 which decreased total open position to 133

On 14 Nov CIPLA was trading at 1532.10. The strike last trading price was 5.6, which was -0.2 lower than the previous day. The implied volatity was 22.66, the open interest changed by 66 which increased total open position to 130

On 13 Nov CIPLA was trading at 1525.80. The strike last trading price was 5.8, which was -0.25 lower than the previous day. The implied volatity was 22.28, the open interest changed by 29 which increased total open position to 63

On 12 Nov CIPLA was trading at 1519.30. The strike last trading price was 6.05, which was -1.55 lower than the previous day. The implied volatity was 21.71, the open interest changed by 0 which decreased total open position to 33

On 11 Nov CIPLA was trading at 1514.90. The strike last trading price was 7.6, which was -1.05 lower than the previous day. The implied volatity was 22.26, the open interest changed by 0 which decreased total open position to 34

On 10 Nov CIPLA was trading at 1511.50. The strike last trading price was 8.65, which was -1.35 lower than the previous day. The implied volatity was 22.46, the open interest changed by 0 which decreased total open position to 34

On 7 Nov CIPLA was trading at 1505.70. The strike last trading price was 10, which was -1.6 lower than the previous day. The implied volatity was 23.00, the open interest changed by 2 which increased total open position to 33

On 6 Nov CIPLA was trading at 1501.50. The strike last trading price was 11.6, which was -0.4 lower than the previous day. The implied volatity was 23.25, the open interest changed by 2 which increased total open position to 32

On 4 Nov CIPLA was trading at 1503.30. The strike last trading price was 12, which was -0.35 lower than the previous day. The implied volatity was 23.22, the open interest changed by 8 which increased total open position to 30

On 3 Nov CIPLA was trading at 1511.50. The strike last trading price was 12.35, which was -1.65 lower than the previous day. The implied volatity was 24.08, the open interest changed by 16 which increased total open position to 19

On 31 Oct CIPLA was trading at 1501.30. The strike last trading price was 14, which was -15.35 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 8 Oct CIPLA was trading at 1494.60. The strike last trading price was 29.35, 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