CIPLA

Cipla Ltd

1517.4 +5.10 (0.34%)

L: 1510.2 H: 1524.7

Back to Option Chain

Historical option data for CIPLA
12 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 1410 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

12 Dec	1517.40	185.6 ₹ 69,600	0 0.00	-	0 0	0 0	0 0
11 Dec	1512.30	185.6 ₹ 69,600	0 0.00	-	0 0	0 0	0 0
10 Dec	1490.90	185.6 ₹ 69,600	0 0.00	-	0 0	0 0	0 0
9 Dec	1490.60	185.6 ₹ 69,600	0 0.00	-	0 0	0 0	0 0
8 Dec	1497.60	185.6 ₹ 69,600	0 0.00	-	0 0	0 0	0 0
5 Dec	1520.80	185.6 ₹ 69,600	0 0.00	-	0 0	0 0	0 0
4 Dec	1521.00	185.6 ₹ 69,600	0 0.00	-	0 0	0 0	0 0
3 Dec	1508.00	185.6 ₹ 69,600	0 0.00	-	0 0	0 0	0 0
2 Dec	1516.60	185.6 ₹ 69,600	0 0.00	-	0 0	0 0	0 0
1 Dec	1523.10	185.6 ₹ 69,600	0 0.00	-	0 0	0 0	0 0
28 Nov	1531.30	185.6 ₹ 69,600	0 0.00	-	0 0	0 0	0 0
27 Nov	1525.20	185.6 ₹ 69,600	0 0.00	-	0 0	0 0	0 0
26 Nov	1523.80	185.6 ₹ 69,600	0 0.00	-	0 0	0 0	0 0
25 Nov	1507.50	185.6 ₹ 69,600	0 0.00	-	0 0	0 0	0 0
24 Nov	1504.00	185.6 ₹ 69,600	0 0.00	-	0 0	0 0	0 0
21 Nov	1511.80	185.6 ₹ 69,600	0 0.00	-	0 0	0 0	0 0
20 Nov	1529.20	185.6 ₹ 69,600	0 0.00	-	0 0	0 0	0 0
19 Nov	1526.80	185.6 ₹ 69,600	0 0.00	-	0 0	0 0	0 0
18 Nov	1514.50	185.6 ₹ 69,600	0 0.00	-	0 0	0 0	0 0
17 Nov	1535.60	185.6 ₹ 69,600	0 0.00	-	0 0	0 0	0 0
14 Nov	1532.10	185.6 ₹ 69,600	0 0.00	-	0 0	0 0	0 0
13 Nov	1525.80	185.6 ₹ 69,600	0 0.00	-	0 0	0 0	0 0
12 Nov	1519.30	185.6 ₹ 69,600	0 0.00	-	0 0	0 0	0 0
11 Nov	1514.90	185.6 ₹ 69,600	0 0.00	-	0 0	0 0	0 0
10 Nov	1511.50	185.6 ₹ 69,600	0 0.00	-	0 0	0 0	0 0
7 Nov	1505.70	185.6 ₹ 69,600	0 0.00	-	0 0	0 0	0 0
6 Nov	1501.50	185.6 ₹ 69,600	0 0.00	-	0 0	0 0	0 0
4 Nov	1503.30	185.6 ₹ 69,600	0 0.00	-	0 0	0 0	0 0
3 Nov	1511.50	185.6 ₹ 69,600	0 0.00	-	0 0	0 0	0 0
31 Oct	1501.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Cipla Ltd - strike price 1410 expiring on 30DEC2025

Delta for 1410 CE is -

Historical price for 1410 CE is as follows

On 12 Dec CIPLA was trading at 1517.40. The strike last trading price was 185.6, 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 Dec CIPLA was trading at 1512.30. The strike last trading price was 185.6, 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 Dec CIPLA was trading at 1490.90. The strike last trading price was 185.6, 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 Dec CIPLA was trading at 1490.60. The strike last trading price was 185.6, 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 Dec CIPLA was trading at 1497.60. The strike last trading price was 185.6, 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 Dec CIPLA was trading at 1520.80. The strike last trading price was 185.6, 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 Dec CIPLA was trading at 1521.00. The strike last trading price was 185.6, 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 Dec CIPLA was trading at 1508.00. The strike last trading price was 185.6, 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 Dec CIPLA was trading at 1516.60. The strike last trading price was 185.6, 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 Dec CIPLA was trading at 1523.10. The strike last trading price was 185.6, 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 Nov CIPLA was trading at 1531.30. The strike last trading price was 185.6, 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 Nov CIPLA was trading at 1525.20. The strike last trading price was 185.6, 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 26 Nov CIPLA was trading at 1523.80. The strike last trading price was 185.6, 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 25 Nov CIPLA was trading at 1507.50. The strike last trading price was 185.6, 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 Nov CIPLA was trading at 1504.00. The strike last trading price was 185.6, 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 21 Nov CIPLA was trading at 1511.80. The strike last trading price was 185.6, 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 Nov CIPLA was trading at 1529.20. The strike last trading price was 185.6, 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 Nov CIPLA was trading at 1526.80. The strike last trading price was 185.6, 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 Nov CIPLA was trading at 1514.50. The strike last trading price was 185.6, 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 Nov CIPLA was trading at 1535.60. The strike last trading price was 185.6, 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 14 Nov CIPLA was trading at 1532.10. The strike last trading price was 185.6, 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 Nov CIPLA was trading at 1525.80. The strike last trading price was 185.6, 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 Nov CIPLA was trading at 1519.30. The strike last trading price was 185.6, 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 Nov CIPLA was trading at 1514.90. The strike last trading price was 185.6, 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 Nov CIPLA was trading at 1511.50. The strike last trading price was 185.6, 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 Nov CIPLA was trading at 1505.70. The strike last trading price was 185.6, 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 Nov CIPLA was trading at 1501.50. The strike last trading price was 185.6, 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 Nov CIPLA was trading at 1503.30. The strike last trading price was 185.6, 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 Nov CIPLA was trading at 1511.50. The strike last trading price was 185.6, 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 31 Oct CIPLA was trading at 1501.30. 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

CIPLA 30DEC2025 1410 PE
Delta: -0.03 Vega: 0.25 Theta: -0.12 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1517.40	0.9 ₹ 337.5	0.1 37.50	19.57	125 46,875	-34 -12,750	1,006 3,77,250
11 Dec	1512.30	0.8 ₹ 300	-1.55 -581.25	18.01	65 24,375	-2 -750	1,040 3,90,000
10 Dec	1490.90	2.35 ₹ 881.25	-0.05 -18.75	18.62	132 49,500	-105 -39,375	1,043 3,91,125
9 Dec	1490.60	2.35 ₹ 881.25	0.6 225.00	18.68	644 2,41,500	-355 -1,33,125	1,148 4,30,500
8 Dec	1497.60	1.75 ₹ 656.25	1.15 431.25	17.64	32 12,000	-1 -375	1,506 5,64,750
5 Dec	1520.80	0.6 ₹ 225	-0.3 -112.50	16.01	4 1,500	0 0	1,508 5,65,500
4 Dec	1521.00	1 ₹ 375	-0.8 -300.00	17.05	99 37,125	5 1,875	1,506 5,64,750
3 Dec	1508.00	1.75 ₹ 656.25	0.2 75.00	17.54	154 57,750	3 1,125	1,501 5,62,875
2 Dec	1516.60	1.45 ₹ 543.75	-0.05 -18.75	17.89	172 64,500	-38 -14,250	1,499 5,62,125
1 Dec	1523.10	1.45 ₹ 543.75	-0.05 -18.75	18.04	875 3,28,125	638 2,39,250	1,537 5,76,375
28 Nov	1531.30	1.45 ₹ 543.75	-0.2 -75.00	18.04	736 2,76,000	485 1,81,875	900 3,37,500
27 Nov	1525.20	1.6 ₹ 600	-0.75 -281.25	17.89	662 2,48,250	387 1,45,125	415 1,55,625
26 Nov	1523.80	2.3 ₹ 862.5	-1.95 -731.25	18.81	40 15,000	7 2,625	29 10,875
25 Nov	1507.50	4.25 ₹ 1,593.75	-0.4 -150.00	19.11	57 21,375	-15 -5,625	22 8,250
24 Nov	1504.00	4.75 ₹ 1,781.25	0.35 131.25	19.55	50 18,750	15 5,625	40 15,000
21 Nov	1511.80	4.4 ₹ 1,650	-0.05 -18.75	19.02	13 4,875	6 2,250	24 9,000
20 Nov	1529.20	4.4 ₹ 1,650	-2.4 -900.00	20.93	11 4,125	-2 -750	19 7,125
19 Nov	1526.80	6.8 ₹ 2,550	0.1 37.50	23.12	59 22,125	21 7,875	22 8,250
18 Nov	1514.50	6.7 ₹ 2,512.5	-6 -2250.00	21.38	1 375	0 0	0 0
17 Nov	1535.60	12.7 ₹ 4,762.5	0 0.00	7.55	0 0	0 0	0 0
14 Nov	1532.10	12.7 ₹ 4,762.5	0 0.00	7.14	0 0	0 0	0 0
13 Nov	1525.80	12.7 ₹ 4,762.5	0 0.00	6.97	0 0	0 0	0 0
12 Nov	1519.30	12.7 ₹ 4,762.5	0 0.00	6.60	0 0	0 0	0 0
11 Nov	1514.90	12.7 ₹ 4,762.5	0 0.00	6.29	0 0	0 0	0 0
10 Nov	1511.50	12.7 ₹ 4,762.5	0 0.00	6.08	0 0	0 0	0 0
7 Nov	1505.70	12.7 ₹ 4,762.5	0 0.00	5.89	0 0	0 0	0 0
6 Nov	1501.50	12.7 ₹ 4,762.5	0 0.00	5.61	0 0	0 0	0 0
4 Nov	1503.30	12.7 ₹ 4,762.5	0 0.00	5.64	0 0	0 0	0 0
3 Nov	1511.50	12.7 ₹ 4,762.5	0 0.00	5.80	0 0	0 0	0 0
31 Oct	1501.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Cipla Ltd - strike price 1410 expiring on 30DEC2025

Delta for 1410 PE is -0.03

Historical price for 1410 PE is as follows

On 12 Dec CIPLA was trading at 1517.40. The strike last trading price was 0.9, which was 0.1 higher than the previous day. The implied volatity was 19.57, the open interest changed by -34 which decreased total open position to 1006

On 11 Dec CIPLA was trading at 1512.30. The strike last trading price was 0.8, which was -1.55 lower than the previous day. The implied volatity was 18.01, the open interest changed by -2 which decreased total open position to 1040

On 10 Dec CIPLA was trading at 1490.90. The strike last trading price was 2.35, which was -0.05 lower than the previous day. The implied volatity was 18.62, the open interest changed by -105 which decreased total open position to 1043

On 9 Dec CIPLA was trading at 1490.60. The strike last trading price was 2.35, which was 0.6 higher than the previous day. The implied volatity was 18.68, the open interest changed by -355 which decreased total open position to 1148

On 8 Dec CIPLA was trading at 1497.60. The strike last trading price was 1.75, which was 1.15 higher than the previous day. The implied volatity was 17.64, the open interest changed by -1 which decreased total open position to 1506

On 5 Dec CIPLA was trading at 1520.80. The strike last trading price was 0.6, which was -0.3 lower than the previous day. The implied volatity was 16.01, the open interest changed by 0 which decreased total open position to 1508

On 4 Dec CIPLA was trading at 1521.00. The strike last trading price was 1, which was -0.8 lower than the previous day. The implied volatity was 17.05, the open interest changed by 5 which increased total open position to 1506

On 3 Dec CIPLA was trading at 1508.00. The strike last trading price was 1.75, which was 0.2 higher than the previous day. The implied volatity was 17.54, the open interest changed by 3 which increased total open position to 1501

On 2 Dec CIPLA was trading at 1516.60. The strike last trading price was 1.45, which was -0.05 lower than the previous day. The implied volatity was 17.89, the open interest changed by -38 which decreased total open position to 1499

On 1 Dec CIPLA was trading at 1523.10. The strike last trading price was 1.45, which was -0.05 lower than the previous day. The implied volatity was 18.04, the open interest changed by 638 which increased total open position to 1537

On 28 Nov CIPLA was trading at 1531.30. The strike last trading price was 1.45, which was -0.2 lower than the previous day. The implied volatity was 18.04, the open interest changed by 485 which increased total open position to 900

On 27 Nov CIPLA was trading at 1525.20. The strike last trading price was 1.6, which was -0.75 lower than the previous day. The implied volatity was 17.89, the open interest changed by 387 which increased total open position to 415

On 26 Nov CIPLA was trading at 1523.80. The strike last trading price was 2.3, which was -1.95 lower than the previous day. The implied volatity was 18.81, the open interest changed by 7 which increased total open position to 29

On 25 Nov CIPLA was trading at 1507.50. The strike last trading price was 4.25, which was -0.4 lower than the previous day. The implied volatity was 19.11, the open interest changed by -15 which decreased total open position to 22

On 24 Nov CIPLA was trading at 1504.00. The strike last trading price was 4.75, which was 0.35 higher than the previous day. The implied volatity was 19.55, the open interest changed by 15 which increased total open position to 40

On 21 Nov CIPLA was trading at 1511.80. The strike last trading price was 4.4, which was -0.05 lower than the previous day. The implied volatity was 19.02, the open interest changed by 6 which increased total open position to 24

On 20 Nov CIPLA was trading at 1529.20. The strike last trading price was 4.4, which was -2.4 lower than the previous day. The implied volatity was 20.93, the open interest changed by -2 which decreased total open position to 19

On 19 Nov CIPLA was trading at 1526.80. The strike last trading price was 6.8, which was 0.1 higher than the previous day. The implied volatity was 23.12, the open interest changed by 21 which increased total open position to 22

On 18 Nov CIPLA was trading at 1514.50. The strike last trading price was 6.7, which was -6 lower than the previous day. The implied volatity was 21.38, 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 12.7, which was 0 lower than the previous day. The implied volatity was 7.55, 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 12.7, which was 0 lower than the previous day. The implied volatity was 7.14, 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 12.7, which was 0 lower than the previous day. The implied volatity was 6.97, the open interest changed by 0 which decreased total open position to 0

On 12 Nov CIPLA was trading at 1519.30. The strike last trading price was 12.7, which was 0 lower than the previous day. The implied volatity was 6.60, 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 12.7, which was 0 lower than the previous day. The implied volatity was 6.29, 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 12.7, which was 0 lower than the previous day. The implied volatity was 6.08, 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 12.7, which was 0 lower than the previous day. The implied volatity was 5.89, 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 12.7, which was 0 lower than the previous day. The implied volatity was 5.61, the open interest changed by 0 which decreased total open position to 0

On 4 Nov CIPLA was trading at 1503.30. The strike last trading price was 12.7, which was 0 lower than the previous day. The implied volatity was 5.64, the open interest changed by 0 which decreased total open position to 0

On 3 Nov CIPLA was trading at 1511.50. The strike last trading price was 12.7, which was 0 lower than the previous day. The implied volatity was 5.80, 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