CIPLA
Cipla Ltd
Historical option data for CIPLA
24 Apr 2026 01:30 PM IST
| CIPLA 28-Apr-2026 (4d) 1400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0
Theta: -0.59
Gamma: 0.00167
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1300.80 | 0.95 | -0.44999999999999996 | 38.38 | 931 | -49 | 469 | |||||||||
| 23 Apr | 1305.90 | 1.5 | 1.35 | 36.01 | 4,337 | 27 | 516 | |||||||||
| 22 Apr | 1236.30 | 0.15 | -0.05000000000000002 | 37.4 | 21 | -14 | 487 | |||||||||
| 21 Apr | 1232.50 | 0.1 | -0.1 | 34.53 | 26 | -10 | 501 | |||||||||
| 20 Apr | 1229.50 | 0.2 | -0.09999999999999998 | 36.06 | 50 | -18 | 511 | |||||||||
| 17 Apr | 1240.80 | 0.3 | 0 | 30.4 | 111 | -32 | 528 | |||||||||
| 16 Apr | 1230.50 | 0.3 | -0.15000000000000002 | 30.72 | 215 | -104 | 564 | |||||||||
| 15 Apr | 1227.00 | 0.45 | -0.10000000000000003 | 31.53 | 51 | -10 | 669 | |||||||||
| 13 Apr | 1211.10 | 0.5 | -0.25 | 32.46 | 79 | -26 | 679 | |||||||||
| 10 Apr | 1229.50 | 0.75 | 0 | 28.68 | 530 | 27 | 712 | |||||||||
| 9 Apr | 1224.40 | 0.8 | -0.1 | 28.65 | 86 | 2 | 684 | |||||||||
| 8 Apr | 1215.90 | 0.85 | -0.05 | 29.43 | 225 | 65 | 677 | |||||||||
|
|
||||||||||||||||
| 7 Apr | 1202.40 | 0.9 | -0.15 | 30.98 | 109 | 0 | 612 | |||||||||
| 6 Apr | 1200.90 | 1 | -0.25 | 30.61 | 77 | -19 | 611 | |||||||||
| 2 Apr | 1192.40 | 1.2 | -0.15 | 30.11 | 186 | 40 | 624 | |||||||||
| 1 Apr | 1195.90 | 1.35 | -0.35 | 29.45 | 949 | 51 | 584 | |||||||||
| 30 Mar | 1224.20 | 1.75 | -1.65 | 26.59 | 401 | -39 | 532 | |||||||||
| 27 Mar | 1242.30 | 3.45 | -0.35 | 26.13 | 235 | 96 | 571 | |||||||||
| 25 Mar | 1244.40 | 3.9 | 0.6 | 25.09 | 374 | -11 | 476 | |||||||||
| 24 Mar | 1219.40 | 3.2 | -1.1 | 27.47 | 305 | 131 | 491 | |||||||||
| 23 Mar | 1221.80 | 4 | -0.55 | 28.39 | 92 | -31 | 359 | |||||||||
| 20 Mar | 1256.40 | 4.6 | -0.3 | 22.58 | 88 | 4 | 389 | |||||||||
| 19 Mar | 1239.20 | 5.25 | -1.15 | 25.2 | 193 | 51 | 385 | |||||||||
| 18 Mar | 1268.50 | 6.4 | -1.7 | 23.1 | 145 | 46 | 328 | |||||||||
| 17 Mar | 1281.90 | 7.6 | -2.7 | 21.97 | 159 | 80 | 282 | |||||||||
| 16 Mar | 1300.00 | 10.7 | -3.65 | 21.42 | 134 | 31 | 199 | |||||||||
| 13 Mar | 1314.70 | 14.95 | -1.5 | 20.9 | 97 | 45 | 167 | |||||||||
| 12 Mar | 1324.30 | 16.45 | -0.85 | 19.34 | 86 | 24 | 122 | |||||||||
| 11 Mar | 1329.50 | 16.9 | -0.9 | 19.42 | 52 | 37 | 99 | |||||||||
| 10 Mar | 1333.50 | 17.5 | -2.1 | 18.13 | 58 | 6 | 62 | |||||||||
| 9 Mar | 1325.00 | 18.8 | 1.5 | 20.44 | 95 | 17 | 55 | |||||||||
| 6 Mar | 1321.20 | 17 | -1.7 | 18.86 | 11 | 5 | 37 | |||||||||
| 5 Mar | 1326.40 | 18.7 | 0.1 | 18.95 | 21 | 12 | 32 | |||||||||
| 4 Mar | 1313.20 | 17.65 | -9 | 19.97 | 18 | 11 | 20 | |||||||||
| 2 Mar | 1351.60 | 25.85 | 10.85 | 17.64 | 12 | 7 | 8 | |||||||||
| 27 Feb | 1348.20 | 15 | -26.3 | - | 0 | 0 | 1 | |||||||||
| 26 Feb | 1358.10 | 15 | -26.3 | - | 0 | 0 | 1 | |||||||||
| 25 Feb | 1346.10 | 15 | -26.3 | - | 2 | 0 | 1 | |||||||||
| 24 Feb | 1326.70 | 15 | -26.3 | 14.68 | 2 | 1 | 1 | |||||||||
| 23 Feb | 1326.50 | 41.3 | 0 | 2.52 | 0 | 0 | 0 | |||||||||
| 20 Feb | 1341.10 | 41.3 | 0 | 1.82 | 0 | 0 | 0 | |||||||||
| 19 Feb | 1328.90 | 41.3 | 0 | 1.86 | 0 | 0 | 0 | |||||||||
| 18 Feb | 1349.80 | 41.3 | 0 | 1.2 | 0 | 0 | 0 | |||||||||
| 17 Feb | 1343.90 | 41.3 | 0 | 1.42 | 0 | 0 | 0 | |||||||||
| 16 Feb | 1356.40 | 41.3 | 0 | 0.79 | 0 | 0 | 0 | |||||||||
| 13 Feb | 1331.50 | 41.3 | 0 | 1.79 | 0 | 0 | 0 | |||||||||
| 12 Feb | 1330.00 | 41.3 | 0 | 1.96 | 0 | 0 | 0 | |||||||||
| 11 Feb | 1349.90 | 41.3 | 0 | 0.95 | 0 | 0 | 0 | |||||||||
| 10 Feb | 1342.10 | 41.3 | 0 | 1.26 | 0 | 0 | 0 | |||||||||
| 9 Feb | 1342.50 | 41.3 | 0 | 1.08 | 0 | 0 | 0 | |||||||||
| 6 Feb | 1330.00 | 41.3 | 0 | 1.75 | 0 | 0 | 0 | |||||||||
| 5 Feb | 1333.30 | 0 | 0 | 1.64 | 0 | 0 | 0 | |||||||||
| 4 Feb | 1326.70 | 0 | 0 | 1.73 | 0 | 0 | 0 | |||||||||
| 3 Feb | 1322.80 | 0 | 0 | 2.05 | 0 | 0 | 0 | |||||||||
| 2 Feb | 1311.60 | 0 | 0 | 2.58 | 0 | 0 | 0 | |||||||||
| 1 Feb | 1328.90 | 0 | 0 | 1.72 | 0 | 0 | 0 | |||||||||
| 30 Jan | 1324.00 | 0 | 0 | 1.8 | 0 | 0 | 0 | |||||||||
| 29 Jan | 1320.90 | 0 | 0 | 1.79 | 0 | 0 | 0 | |||||||||
For Cipla Ltd - strike price 1400 expiring on 28APR2026
Delta for 1400 CE is 0.04
Historical price for 1400 CE is as follows
On 24 Apr CIPLA was trading at 1300.80. The strike last trading price was 0.95, which was -0.44999999999999996 lower than the previous day. The implied volatity was 38.38, the open interest changed by -49 which decreased total open position to 469
On 23 Apr CIPLA was trading at 1305.90. The strike last trading price was 1.5, which was 1.35 higher than the previous day. The implied volatity was 36.01, the open interest changed by 27 which increased total open position to 516
On 22 Apr CIPLA was trading at 1236.30. The strike last trading price was 0.15, which was -0.05000000000000002 lower than the previous day. The implied volatity was 37.4, the open interest changed by -14 which decreased total open position to 487
On 21 Apr CIPLA was trading at 1232.50. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was 34.53, the open interest changed by -10 which decreased total open position to 501
On 20 Apr CIPLA was trading at 1229.50. The strike last trading price was 0.2, which was -0.09999999999999998 lower than the previous day. The implied volatity was 36.06, the open interest changed by -18 which decreased total open position to 511
On 17 Apr CIPLA was trading at 1240.80. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 30.4, the open interest changed by -32 which decreased total open position to 528
On 16 Apr CIPLA was trading at 1230.50. The strike last trading price was 0.3, which was -0.15000000000000002 lower than the previous day. The implied volatity was 30.72, the open interest changed by -104 which decreased total open position to 564
On 15 Apr CIPLA was trading at 1227.00. The strike last trading price was 0.45, which was -0.10000000000000003 lower than the previous day. The implied volatity was 31.53, the open interest changed by -10 which decreased total open position to 669
On 13 Apr CIPLA was trading at 1211.10. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was 32.46, the open interest changed by -26 which decreased total open position to 679
On 10 Apr CIPLA was trading at 1229.50. The strike last trading price was 0.75, which was 0 lower than the previous day. The implied volatity was 28.68, the open interest changed by 27 which increased total open position to 712
On 9 Apr CIPLA was trading at 1224.40. The strike last trading price was 0.8, which was -0.1 lower than the previous day. The implied volatity was 28.65, the open interest changed by 2 which increased total open position to 684
On 8 Apr CIPLA was trading at 1215.90. The strike last trading price was 0.85, which was -0.05 lower than the previous day. The implied volatity was 29.43, the open interest changed by 65 which increased total open position to 677
On 7 Apr CIPLA was trading at 1202.40. The strike last trading price was 0.9, which was -0.15 lower than the previous day. The implied volatity was 30.98, the open interest changed by 0 which decreased total open position to 612
On 6 Apr CIPLA was trading at 1200.90. The strike last trading price was 1, which was -0.25 lower than the previous day. The implied volatity was 30.61, the open interest changed by -19 which decreased total open position to 611
On 2 Apr CIPLA was trading at 1192.40. The strike last trading price was 1.2, which was -0.15 lower than the previous day. The implied volatity was 30.11, the open interest changed by 40 which increased total open position to 624
On 1 Apr CIPLA was trading at 1195.90. The strike last trading price was 1.35, which was -0.35 lower than the previous day. The implied volatity was 29.45, the open interest changed by 51 which increased total open position to 584
On 30 Mar CIPLA was trading at 1224.20. The strike last trading price was 1.75, which was -1.65 lower than the previous day. The implied volatity was 26.59, the open interest changed by -39 which decreased total open position to 532
On 27 Mar CIPLA was trading at 1242.30. The strike last trading price was 3.45, which was -0.35 lower than the previous day. The implied volatity was 26.13, the open interest changed by 96 which increased total open position to 571
On 25 Mar CIPLA was trading at 1244.40. The strike last trading price was 3.9, which was 0.6 higher than the previous day. The implied volatity was 25.09, the open interest changed by -11 which decreased total open position to 476
On 24 Mar CIPLA was trading at 1219.40. The strike last trading price was 3.2, which was -1.1 lower than the previous day. The implied volatity was 27.47, the open interest changed by 131 which increased total open position to 491
On 23 Mar CIPLA was trading at 1221.80. The strike last trading price was 4, which was -0.55 lower than the previous day. The implied volatity was 28.39, the open interest changed by -31 which decreased total open position to 359
On 20 Mar CIPLA was trading at 1256.40. The strike last trading price was 4.6, which was -0.3 lower than the previous day. The implied volatity was 22.58, the open interest changed by 4 which increased total open position to 389
On 19 Mar CIPLA was trading at 1239.20. The strike last trading price was 5.25, which was -1.15 lower than the previous day. The implied volatity was 25.2, the open interest changed by 51 which increased total open position to 385
On 18 Mar CIPLA was trading at 1268.50. The strike last trading price was 6.4, which was -1.7 lower than the previous day. The implied volatity was 23.1, the open interest changed by 46 which increased total open position to 328
On 17 Mar CIPLA was trading at 1281.90. The strike last trading price was 7.6, which was -2.7 lower than the previous day. The implied volatity was 21.97, the open interest changed by 80 which increased total open position to 282
On 16 Mar CIPLA was trading at 1300.00. The strike last trading price was 10.7, which was -3.65 lower than the previous day. The implied volatity was 21.42, the open interest changed by 31 which increased total open position to 199
On 13 Mar CIPLA was trading at 1314.70. The strike last trading price was 14.95, which was -1.5 lower than the previous day. The implied volatity was 20.9, the open interest changed by 45 which increased total open position to 167
On 12 Mar CIPLA was trading at 1324.30. The strike last trading price was 16.45, which was -0.85 lower than the previous day. The implied volatity was 19.34, the open interest changed by 24 which increased total open position to 122
On 11 Mar CIPLA was trading at 1329.50. The strike last trading price was 16.9, which was -0.9 lower than the previous day. The implied volatity was 19.42, the open interest changed by 37 which increased total open position to 99
On 10 Mar CIPLA was trading at 1333.50. The strike last trading price was 17.5, which was -2.1 lower than the previous day. The implied volatity was 18.13, the open interest changed by 6 which increased total open position to 62
On 9 Mar CIPLA was trading at 1325.00. The strike last trading price was 18.8, which was 1.5 higher than the previous day. The implied volatity was 20.44, the open interest changed by 17 which increased total open position to 55
On 6 Mar CIPLA was trading at 1321.20. The strike last trading price was 17, which was -1.7 lower than the previous day. The implied volatity was 18.86, the open interest changed by 5 which increased total open position to 37
On 5 Mar CIPLA was trading at 1326.40. The strike last trading price was 18.7, which was 0.1 higher than the previous day. The implied volatity was 18.95, the open interest changed by 12 which increased total open position to 32
On 4 Mar CIPLA was trading at 1313.20. The strike last trading price was 17.65, which was -9 lower than the previous day. The implied volatity was 19.97, the open interest changed by 11 which increased total open position to 20
On 2 Mar CIPLA was trading at 1351.60. The strike last trading price was 25.85, which was 10.85 higher than the previous day. The implied volatity was 17.64, the open interest changed by 7 which increased total open position to 8
On 27 Feb CIPLA was trading at 1348.20. The strike last trading price was 15, which was -26.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 26 Feb CIPLA was trading at 1358.10. The strike last trading price was 15, which was -26.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 Feb CIPLA was trading at 1346.10. The strike last trading price was 15, which was -26.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Feb CIPLA was trading at 1326.70. The strike last trading price was 15, which was -26.3 lower than the previous day. The implied volatity was 14.68, the open interest changed by 1 which increased total open position to 1
On 23 Feb CIPLA was trading at 1326.50. The strike last trading price was 41.3, which was 0 lower than the previous day. The implied volatity was 2.52, the open interest changed by 0 which decreased total open position to 0
On 20 Feb CIPLA was trading at 1341.10. The strike last trading price was 41.3, which was 0 lower than the previous day. The implied volatity was 1.82, the open interest changed by 0 which decreased total open position to 0
On 19 Feb CIPLA was trading at 1328.90. The strike last trading price was 41.3, which was 0 lower than the previous day. The implied volatity was 1.86, the open interest changed by 0 which decreased total open position to 0
On 18 Feb CIPLA was trading at 1349.80. The strike last trading price was 41.3, which was 0 lower than the previous day. The implied volatity was 1.2, the open interest changed by 0 which decreased total open position to 0
On 17 Feb CIPLA was trading at 1343.90. The strike last trading price was 41.3, which was 0 lower than the previous day. The implied volatity was 1.42, the open interest changed by 0 which decreased total open position to 0
On 16 Feb CIPLA was trading at 1356.40. The strike last trading price was 41.3, which was 0 lower than the previous day. The implied volatity was 0.79, the open interest changed by 0 which decreased total open position to 0
On 13 Feb CIPLA was trading at 1331.50. The strike last trading price was 41.3, which was 0 lower than the previous day. The implied volatity was 1.79, the open interest changed by 0 which decreased total open position to 0
On 12 Feb CIPLA was trading at 1330.00. The strike last trading price was 41.3, which was 0 lower than the previous day. The implied volatity was 1.96, the open interest changed by 0 which decreased total open position to 0
On 11 Feb CIPLA was trading at 1349.90. The strike last trading price was 41.3, which was 0 lower than the previous day. The implied volatity was 0.95, the open interest changed by 0 which decreased total open position to 0
On 10 Feb CIPLA was trading at 1342.10. The strike last trading price was 41.3, which was 0 lower than the previous day. The implied volatity was 1.26, the open interest changed by 0 which decreased total open position to 0
On 9 Feb CIPLA was trading at 1342.50. The strike last trading price was 41.3, which was 0 lower than the previous day. The implied volatity was 1.08, the open interest changed by 0 which decreased total open position to 0
On 6 Feb CIPLA was trading at 1330.00. The strike last trading price was 41.3, which was 0 lower than the previous day. The implied volatity was 1.75, the open interest changed by 0 which decreased total open position to 0
On 5 Feb CIPLA was trading at 1333.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.64, the open interest changed by 0 which decreased total open position to 0
On 4 Feb CIPLA was trading at 1326.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.73, the open interest changed by 0 which decreased total open position to 0
On 3 Feb CIPLA was trading at 1322.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.05, the open interest changed by 0 which decreased total open position to 0
On 2 Feb CIPLA was trading at 1311.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.58, the open interest changed by 0 which decreased total open position to 0
On 1 Feb CIPLA was trading at 1328.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.72, the open interest changed by 0 which decreased total open position to 0
On 30 Jan CIPLA was trading at 1324.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.8, the open interest changed by 0 which decreased total open position to 0
On 29 Jan CIPLA was trading at 1320.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.79, the open interest changed by 0 which decreased total open position to 0
| CIPLA 28-Apr-2026 (4d) 1400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.88
Vega: 0
Theta: -1.66
Gamma: 0.00257
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1300.80 | 102.7 | 4.549999999999997 | 55.45 | 18 | -8 | 70 |
| 23 Apr | 1305.90 | 97.65 | -61.349999999999994 | 47.6 | 110 | -75 | 83 |
| 22 Apr | 1236.30 | 159 | -7 | 39.46 | 8 | -5 | 161 |
| 21 Apr | 1232.50 | 166 | -5.75 | 37.2 | 5 | -1 | 167 |
| 20 Apr | 1229.50 | 171.75 | 11.75 | 55.84 | 4 | -2 | 169 |
| 17 Apr | 1240.80 | 160 | -9 | 30.72 | 15 | -14 | 170 |
| 16 Apr | 1230.50 | 169 | 169 | - | 0 | 0 | 184 |
| 15 Apr | 1227.00 | 169 | 169 | - | 0 | 0 | 184 |
| 13 Apr | 1211.10 | 169 | 169 | - | 0 | 0 | 184 |
| 10 Apr | 1229.50 | 169 | 169 | - | 0 | 0 | 184 |
| 9 Apr | 1224.40 | 169 | -14.55 | 30.99 | 1 | 0 | 185 |
| 8 Apr | 1215.90 | 183.55 | -16.45 | 47.04 | 1 | 0 | 185 |
| 7 Apr | 1202.40 | 200 | 9 | 54.2 | 1 | 0 | 186 |
| 6 Apr | 1200.90 | 191 | -18 | 38.47 | 1 | 0 | 187 |
| 2 Apr | 1192.40 | 209 | 29.65 | 53.85 | 3 | -2 | 188 |
| 1 Apr | 1195.90 | 179.35 | 4.9 | 22.3 | 5 | 3 | 190 |
| 30 Mar | 1224.20 | 175.5 | 20.6 | 38.94 | 32 | 15 | 185 |
| 27 Mar | 1242.30 | 155.3 | 5.8 | 34.59 | 58 | 52 | 168 |
| 25 Mar | 1244.40 | 149 | -21 | 33.29 | 47 | 38 | 115 |
| 24 Mar | 1219.40 | 170 | -0.6 | 27.77 | 25 | 18 | 77 |
| 23 Mar | 1221.80 | 170.6 | 29.6 | 29.91 | 6 | 3 | 58 |
| 20 Mar | 1256.40 | 141 | -11 | 33.83 | 39 | -8 | 47 |
| 19 Mar | 1239.20 | 152 | 28.95 | 32.73 | 3 | 1 | 54 |
| 18 Mar | 1268.50 | 122.05 | 20.05 | 20.74 | 13 | 10 | 50 |
| 17 Mar | 1281.90 | 102 | 1.8 | 12.98 | 1 | 0 | 39 |
| 16 Mar | 1300.00 | 100.2 | 29.25 | 25.09 | 4 | 1 | 39 |
| 13 Mar | 1314.70 | 70.95 | -4.05 | - | 0 | 0 | 0 |
| 12 Mar | 1324.30 | 70.95 | -4.05 | 19.47 | 1 | 22 | 0 |
| 11 Mar | 1329.50 | 75 | -9 | 21.66 | 33 | 22 | 38 |
| 10 Mar | 1333.50 | 84 | 12 | - | 16 | 0 | 16 |
| 9 Mar | 1325.00 | 84 | 12 | 25.66 | 16 | 5 | 16 |
| 6 Mar | 1321.20 | 72 | 11.75 | 18.27 | 1 | 0 | 10 |
| 5 Mar | 1326.40 | 60.25 | -46.6 | - | 0 | 0 | 0 |
| 4 Mar | 1313.20 | 60.25 | -46.6 | - | 0 | 0 | 10 |
| 2 Mar | 1351.60 | 60.25 | -46.6 | - | 0 | 0 | 0 |
| 27 Feb | 1348.20 | 60.25 | -46.6 | - | 11 | 0 | 10 |
| 26 Feb | 1358.10 | 60.25 | -46.6 | 22.56 | 11 | 10 | 10 |
| 25 Feb | 1346.10 | 106.85 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 1326.70 | 106.85 | 0 | - | 0 | 0 | 0 |
| 23 Feb | 1326.50 | 106.85 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 1341.10 | 106.85 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 1328.90 | 106.85 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 1349.80 | 106.85 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 1343.90 | 106.85 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 1356.40 | 106.85 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 1331.50 | 106.85 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 1330.00 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 1349.90 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 1342.10 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 1342.50 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 1330.00 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 1333.30 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 1326.70 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 1322.80 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 1311.60 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 1328.90 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 1324.00 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 1320.90 | 0 | 0 | - | 0 | 0 | 0 |
For Cipla Ltd - strike price 1400 expiring on 28APR2026
Delta for 1400 PE is -0.88
Historical price for 1400 PE is as follows
On 24 Apr CIPLA was trading at 1300.80. The strike last trading price was 102.7, which was 4.549999999999997 higher than the previous day. The implied volatity was 55.45, the open interest changed by -8 which decreased total open position to 70
On 23 Apr CIPLA was trading at 1305.90. The strike last trading price was 97.65, which was -61.349999999999994 lower than the previous day. The implied volatity was 47.6, the open interest changed by -75 which decreased total open position to 83
On 22 Apr CIPLA was trading at 1236.30. The strike last trading price was 159, which was -7 lower than the previous day. The implied volatity was 39.46, the open interest changed by -5 which decreased total open position to 161
On 21 Apr CIPLA was trading at 1232.50. The strike last trading price was 166, which was -5.75 lower than the previous day. The implied volatity was 37.2, the open interest changed by -1 which decreased total open position to 167
On 20 Apr CIPLA was trading at 1229.50. The strike last trading price was 171.75, which was 11.75 higher than the previous day. The implied volatity was 55.84, the open interest changed by -2 which decreased total open position to 169
On 17 Apr CIPLA was trading at 1240.80. The strike last trading price was 160, which was -9 lower than the previous day. The implied volatity was 30.72, the open interest changed by -14 which decreased total open position to 170
On 16 Apr CIPLA was trading at 1230.50. The strike last trading price was 169, which was 169 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 184
On 15 Apr CIPLA was trading at 1227.00. The strike last trading price was 169, which was 169 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 184
On 13 Apr CIPLA was trading at 1211.10. The strike last trading price was 169, which was 169 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 184
On 10 Apr CIPLA was trading at 1229.50. The strike last trading price was 169, which was 169 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 184
On 9 Apr CIPLA was trading at 1224.40. The strike last trading price was 169, which was -14.55 lower than the previous day. The implied volatity was 30.99, the open interest changed by 0 which decreased total open position to 185
On 8 Apr CIPLA was trading at 1215.90. The strike last trading price was 183.55, which was -16.45 lower than the previous day. The implied volatity was 47.04, the open interest changed by 0 which decreased total open position to 185
On 7 Apr CIPLA was trading at 1202.40. The strike last trading price was 200, which was 9 higher than the previous day. The implied volatity was 54.2, the open interest changed by 0 which decreased total open position to 186
On 6 Apr CIPLA was trading at 1200.90. The strike last trading price was 191, which was -18 lower than the previous day. The implied volatity was 38.47, the open interest changed by 0 which decreased total open position to 187
On 2 Apr CIPLA was trading at 1192.40. The strike last trading price was 209, which was 29.65 higher than the previous day. The implied volatity was 53.85, the open interest changed by -2 which decreased total open position to 188
On 1 Apr CIPLA was trading at 1195.90. The strike last trading price was 179.35, which was 4.9 higher than the previous day. The implied volatity was 22.3, the open interest changed by 3 which increased total open position to 190
On 30 Mar CIPLA was trading at 1224.20. The strike last trading price was 175.5, which was 20.6 higher than the previous day. The implied volatity was 38.94, the open interest changed by 15 which increased total open position to 185
On 27 Mar CIPLA was trading at 1242.30. The strike last trading price was 155.3, which was 5.8 higher than the previous day. The implied volatity was 34.59, the open interest changed by 52 which increased total open position to 168
On 25 Mar CIPLA was trading at 1244.40. The strike last trading price was 149, which was -21 lower than the previous day. The implied volatity was 33.29, the open interest changed by 38 which increased total open position to 115
On 24 Mar CIPLA was trading at 1219.40. The strike last trading price was 170, which was -0.6 lower than the previous day. The implied volatity was 27.77, the open interest changed by 18 which increased total open position to 77
On 23 Mar CIPLA was trading at 1221.80. The strike last trading price was 170.6, which was 29.6 higher than the previous day. The implied volatity was 29.91, the open interest changed by 3 which increased total open position to 58
On 20 Mar CIPLA was trading at 1256.40. The strike last trading price was 141, which was -11 lower than the previous day. The implied volatity was 33.83, the open interest changed by -8 which decreased total open position to 47
On 19 Mar CIPLA was trading at 1239.20. The strike last trading price was 152, which was 28.95 higher than the previous day. The implied volatity was 32.73, the open interest changed by 1 which increased total open position to 54
On 18 Mar CIPLA was trading at 1268.50. The strike last trading price was 122.05, which was 20.05 higher than the previous day. The implied volatity was 20.74, the open interest changed by 10 which increased total open position to 50
On 17 Mar CIPLA was trading at 1281.90. The strike last trading price was 102, which was 1.8 higher than the previous day. The implied volatity was 12.98, the open interest changed by 0 which decreased total open position to 39
On 16 Mar CIPLA was trading at 1300.00. The strike last trading price was 100.2, which was 29.25 higher than the previous day. The implied volatity was 25.09, the open interest changed by 1 which increased total open position to 39
On 13 Mar CIPLA was trading at 1314.70. The strike last trading price was 70.95, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar CIPLA was trading at 1324.30. The strike last trading price was 70.95, which was -4.05 lower than the previous day. The implied volatity was 19.47, the open interest changed by 22 which increased total open position to 0
On 11 Mar CIPLA was trading at 1329.50. The strike last trading price was 75, which was -9 lower than the previous day. The implied volatity was 21.66, the open interest changed by 22 which increased total open position to 38
On 10 Mar CIPLA was trading at 1333.50. The strike last trading price was 84, which was 12 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 9 Mar CIPLA was trading at 1325.00. The strike last trading price was 84, which was 12 higher than the previous day. The implied volatity was 25.66, the open interest changed by 5 which increased total open position to 16
On 6 Mar CIPLA was trading at 1321.20. The strike last trading price was 72, which was 11.75 higher than the previous day. The implied volatity was 18.27, the open interest changed by 0 which decreased total open position to 10
On 5 Mar CIPLA was trading at 1326.40. The strike last trading price was 60.25, which was -46.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar CIPLA was trading at 1313.20. The strike last trading price was 60.25, which was -46.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 2 Mar CIPLA was trading at 1351.60. The strike last trading price was 60.25, which was -46.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb CIPLA was trading at 1348.20. The strike last trading price was 60.25, which was -46.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 26 Feb CIPLA was trading at 1358.10. The strike last trading price was 60.25, which was -46.6 lower than the previous day. The implied volatity was 22.56, the open interest changed by 10 which increased total open position to 10
On 25 Feb CIPLA was trading at 1346.10. The strike last trading price was 106.85, 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 24 Feb CIPLA was trading at 1326.70. The strike last trading price was 106.85, 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 23 Feb CIPLA was trading at 1326.50. The strike last trading price was 106.85, 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 20 Feb CIPLA was trading at 1341.10. The strike last trading price was 106.85, 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 19 Feb CIPLA was trading at 1328.90. The strike last trading price was 106.85, 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 18 Feb CIPLA was trading at 1349.80. The strike last trading price was 106.85, 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 17 Feb CIPLA was trading at 1343.90. The strike last trading price was 106.85, 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 16 Feb CIPLA was trading at 1356.40. The strike last trading price was 106.85, 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 13 Feb CIPLA was trading at 1331.50. The strike last trading price was 106.85, 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 12 Feb CIPLA was trading at 1330.00. 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 11 Feb CIPLA was trading at 1349.90. 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 10 Feb CIPLA was trading at 1342.10. 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 Feb CIPLA was trading at 1342.50. 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 6 Feb CIPLA was trading at 1330.00. 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 5 Feb CIPLA was trading at 1333.30. 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 4 Feb CIPLA was trading at 1326.70. 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 3 Feb CIPLA was trading at 1322.80. 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 2 Feb CIPLA was trading at 1311.60. 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 1 Feb CIPLA was trading at 1328.90. 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 30 Jan CIPLA was trading at 1324.00. 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 29 Jan CIPLA was trading at 1320.90. 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
