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 1420 CE
Delta: 0.94 Vega: 0.42 Theta: -0.51 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1490.60	82.5 ₹ 30,937.5	-15.25 -5718.75	15.00	5 1,875	1 375	2 750
8 Dec	1497.60	97.75 ₹ 36,656.25	-1.75 -656.25	29.34	2 750	-1 -375	1 375
5 Dec	1520.80	99.5 ₹ 37,312.5	-14.9 -5587.50	-	0 0	-1 -375	0 0
4 Dec	1521.00	99.5 ₹ 37,312.5	-14.9 -5587.50	-	1 375	0 0	3 1,125
3 Dec	1508.00	114.4 ₹ 42,900	1 375.00	-	0 0	0 0	0 0
2 Dec	1516.60	114.4 ₹ 42,900	1 375.00	-	0 0	0 0	0 0
1 Dec	1523.10	114.4 ₹ 42,900	1 375.00	-	0 0	0 0	0 0
28 Nov	1531.30	114.4 ₹ 42,900	1 375.00	-	0 0	0 0	0 0
27 Nov	1525.20	114.4 ₹ 42,900	1 375.00	-	0 0	1 375	0 0
26 Nov	1523.80	114.4 ₹ 42,900	1 375.00	-	1 375	0 0	2 750
25 Nov	1507.50	113.4 ₹ 42,525	12.4 4650.00	27.62	2 750	0 0	1 375
24 Nov	1504.00	101 ₹ 37,875	-8.15 -3056.25	14.50	10 3,750	-9 -3,375	0 0
21 Nov	1511.80	109 ₹ 40,875	-30.9 -11587.50	16.09	9 3,375	1 375	1 375

20 Nov	1529.20	139.9 ₹ 52,462.5	0 0.00	-	0 0	0 0	0 0
19 Nov	1526.80	139.9 ₹ 52,462.5	0 0.00	-	0 0	0 0	0 0
18 Nov	1514.50	139.9 ₹ 52,462.5	0 0.00	-	0 0	0 0	0 0
17 Nov	1535.60	139.9 ₹ 52,462.5	0 0.00	-	0 0	0 0	0 0
14 Nov	1532.10	139.9 ₹ 52,462.5	0 0.00	-	0 0	0 0	0 0
13 Nov	1525.80	139.9 ₹ 52,462.5	0 0.00	-	0 0	0 0	0 0
12 Nov	1519.30	139.9 ₹ 52,462.5	0 0.00	-	0 0	0 0	0 0
11 Nov	1514.90	139.9 ₹ 52,462.5	0 0.00	-	0 0	0 0	0 0
10 Nov	1511.50	139.9 ₹ 52,462.5	0 0.00	-	0 0	0 0	0 0
7 Nov	1505.70	139.9 ₹ 52,462.5	0 0.00	-	0 0	0 0	0 0
6 Nov	1501.50	139.9 ₹ 52,462.5	0 0.00	-	0 0	0 0	0 0
4 Nov	1503.30	139.9 ₹ 52,462.5	0 0.00	-	0 0	0 0	0 0
3 Nov	1511.50	139.9 ₹ 52,462.5	0 0.00	-	0 0	0 0	0 0
31 Oct	1501.30	139.9 ₹ 52,462.5	0 0.00	-	0 0	0 0	0 0
9 Oct	1513.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	1494.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	1513.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	1513.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1517.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Cipla Ltd - strike price 1420 expiring on 30DEC2025

Delta for 1420 CE is 0.94

Historical price for 1420 CE is as follows

On 9 Dec CIPLA was trading at 1490.60. The strike last trading price was 82.5, which was -15.25 lower than the previous day. The implied volatity was 15.00, the open interest changed by 1 which increased total open position to 2

On 8 Dec CIPLA was trading at 1497.60. The strike last trading price was 97.75, which was -1.75 lower than the previous day. The implied volatity was 29.34, the open interest changed by -1 which decreased total open position to 1

On 5 Dec CIPLA was trading at 1520.80. The strike last trading price was 99.5, which was -14.9 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 4 Dec CIPLA was trading at 1521.00. The strike last trading price was 99.5, which was -14.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 3 Dec CIPLA was trading at 1508.00. The strike last trading price was 114.4, which was 1 higher 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 114.4, which was 1 higher 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 114.4, which was 1 higher 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 114.4, which was 1 higher 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 114.4, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 26 Nov CIPLA was trading at 1523.80. The strike last trading price was 114.4, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 25 Nov CIPLA was trading at 1507.50. The strike last trading price was 113.4, which was 12.4 higher than the previous day. The implied volatity was 27.62, the open interest changed by 0 which decreased total open position to 1

On 24 Nov CIPLA was trading at 1504.00. The strike last trading price was 101, which was -8.15 lower than the previous day. The implied volatity was 14.50, the open interest changed by -9 which decreased total open position to 0

On 21 Nov CIPLA was trading at 1511.80. The strike last trading price was 109, which was -30.9 lower than the previous day. The implied volatity was 16.09, the open interest changed by 1 which increased total open position to 1

On 20 Nov CIPLA was trading at 1529.20. The strike last trading price was 139.9, 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 139.9, 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 139.9, 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 139.9, 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 139.9, 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 139.9, 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 139.9, 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 139.9, 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 139.9, 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 139.9, 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 139.9, 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 139.9, 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 139.9, 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 139.9, 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 Oct CIPLA was trading at 1513.10. 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 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

On 7 Oct CIPLA was trading at 1513.30. 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 Oct CIPLA was trading at 1513.10. 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 3 Oct CIPLA was trading at 1517.70. 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

CIPLA 30DEC2025 1420 PE
Delta: -0.10 Vega: 0.64 Theta: -0.24 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1490.60	3.3 ₹ 1,237.5	0.7 262.50	18.67	281 1,05,375	-16 -6,000	198 74,250
8 Dec	1497.60	2.55 ₹ 956.25	1.5 562.50	17.68	65 24,375	5 1,875	210 78,750
5 Dec	1520.80	1.05 ₹ 393.75	-0.15 -56.25	16.48	22 8,250	0 0	205 76,875
4 Dec	1521.00	1.15 ₹ 431.25	-1.25 -468.75	16.25	77 28,875	13 4,875	205 76,875
3 Dec	1508.00	2.4 ₹ 900	0.35 131.25	17.44	32 12,000	-3 -1,125	192 72,000
2 Dec	1516.60	1.9 ₹ 712.5	-0.2 -75.00	17.62	67 25,125	-16 -6,000	197 73,875
1 Dec	1523.10	2.1 ₹ 787.5	0.15 56.25	18.19	27 10,125	-1 -375	212 79,500
28 Nov	1531.30	1.95 ₹ 731.25	-0.3 -112.50	17.95	59 22,125	-10 -3,750	214 80,250
27 Nov	1525.20	2.25 ₹ 843.75	-0.65 -243.75	17.89	233 87,375	143 53,625	224 84,000
26 Nov	1523.80	2.9 ₹ 1,087.5	-2.15 -806.25	18.58	77 28,875	3 1,125	78 29,250
25 Nov	1507.50	5.15 ₹ 1,931.25	-0.55 -206.25	18.78	99 37,125	1 375	75 28,125
24 Nov	1504.00	5.8 ₹ 2,175	-0.35 -131.25	19.32	56 21,000	24 9,000	72 27,000
21 Nov	1511.80	6.15 ₹ 2,306.25	0.9 337.50	19.74	36 13,500	4 1,500	47 17,625
20 Nov	1529.20	5.1 ₹ 1,912.5	-1 -375.00	20.52	33 12,375	-3 -1,125	39 14,625
19 Nov	1526.80	6.35 ₹ 2,381.25	-1.6 -600.00	21.37	122 45,750	8 3,000	41 15,375
18 Nov	1514.50	8.05 ₹ 3,018.75	0.15 56.25	21.57	23 8,625	-9 -3,375	33 12,375
17 Nov	1535.60	7.9 ₹ 2,962.5	0.05 18.75	23.63	6 2,250	5 1,875	42 15,750
14 Nov	1532.10	7.85 ₹ 2,943.75	-0.15 -56.25	22.46	6 2,250	3 1,125	37 13,875
13 Nov	1525.80	8 ₹ 3,000	-1 -375.00	21.96	8 3,000	0 0	32 12,000
12 Nov	1519.30	9 ₹ 3,375	-2 -750.00	21.82	20 7,500	8 3,000	22 8,250
11 Nov	1514.90	11 ₹ 4,125	-5 -1875.00	-	0 0	2 750	0 0
10 Nov	1511.50	11 ₹ 4,125	-5 -1875.00	21.72	4 1,500	1 375	13 4,875
7 Nov	1505.70	16 ₹ 6,000	-19.1 -7162.50	-	0 0	0 0	0 0
6 Nov	1501.50	16 ₹ 6,000	-19.1 -7162.50	-	0 0	12 4,500	0 0
4 Nov	1503.30	16 ₹ 6,000	-19.1 -7162.50	23.20	18 6,750	10 3,750	10 3,750
3 Nov	1511.50	35.1 ₹ 13,162.5	0 0.00	5.35	0 0	0 0	0 0
31 Oct	1501.30	35.1 ₹ 13,162.5	0 0.00	-	0 0	0 0	0 0
9 Oct	1513.10	35.1 ₹ 13,162.5	0 0.00	4.69	0 0	0 0	0 0
8 Oct	1494.60	35.1 ₹ 13,162.5	0 0.00	-	0 0	0 0	0 0
7 Oct	1513.30	35.1 ₹ 13,162.5	0 0.00	-	0 0	0 0	0 0
6 Oct	1513.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1517.70	0 ₹ 0	0 0.00	4.79	0 0	0 0	0 0

For Cipla Ltd - strike price 1420 expiring on 30DEC2025

Delta for 1420 PE is -0.10

Historical price for 1420 PE is as follows

On 9 Dec CIPLA was trading at 1490.60. The strike last trading price was 3.3, which was 0.7 higher than the previous day. The implied volatity was 18.67, the open interest changed by -16 which decreased total open position to 198

On 8 Dec CIPLA was trading at 1497.60. The strike last trading price was 2.55, which was 1.5 higher than the previous day. The implied volatity was 17.68, the open interest changed by 5 which increased total open position to 210

On 5 Dec CIPLA was trading at 1520.80. The strike last trading price was 1.05, which was -0.15 lower than the previous day. The implied volatity was 16.48, the open interest changed by 0 which decreased total open position to 205

On 4 Dec CIPLA was trading at 1521.00. The strike last trading price was 1.15, which was -1.25 lower than the previous day. The implied volatity was 16.25, the open interest changed by 13 which increased total open position to 205

On 3 Dec CIPLA was trading at 1508.00. The strike last trading price was 2.4, which was 0.35 higher than the previous day. The implied volatity was 17.44, the open interest changed by -3 which decreased total open position to 192

On 2 Dec CIPLA was trading at 1516.60. The strike last trading price was 1.9, which was -0.2 lower than the previous day. The implied volatity was 17.62, the open interest changed by -16 which decreased total open position to 197

On 1 Dec CIPLA was trading at 1523.10. The strike last trading price was 2.1, which was 0.15 higher than the previous day. The implied volatity was 18.19, the open interest changed by -1 which decreased total open position to 212

On 28 Nov CIPLA was trading at 1531.30. The strike last trading price was 1.95, which was -0.3 lower than the previous day. The implied volatity was 17.95, the open interest changed by -10 which decreased total open position to 214

On 27 Nov CIPLA was trading at 1525.20. The strike last trading price was 2.25, which was -0.65 lower than the previous day. The implied volatity was 17.89, the open interest changed by 143 which increased total open position to 224

On 26 Nov CIPLA was trading at 1523.80. The strike last trading price was 2.9, which was -2.15 lower than the previous day. The implied volatity was 18.58, the open interest changed by 3 which increased total open position to 78

On 25 Nov CIPLA was trading at 1507.50. The strike last trading price was 5.15, which was -0.55 lower than the previous day. The implied volatity was 18.78, the open interest changed by 1 which increased total open position to 75

On 24 Nov CIPLA was trading at 1504.00. The strike last trading price was 5.8, which was -0.35 lower than the previous day. The implied volatity was 19.32, the open interest changed by 24 which increased total open position to 72

On 21 Nov CIPLA was trading at 1511.80. The strike last trading price was 6.15, which was 0.9 higher than the previous day. The implied volatity was 19.74, the open interest changed by 4 which increased total open position to 47

On 20 Nov CIPLA was trading at 1529.20. The strike last trading price was 5.1, which was -1 lower than the previous day. The implied volatity was 20.52, the open interest changed by -3 which decreased total open position to 39

On 19 Nov CIPLA was trading at 1526.80. The strike last trading price was 6.35, which was -1.6 lower than the previous day. The implied volatity was 21.37, the open interest changed by 8 which increased total open position to 41

On 18 Nov CIPLA was trading at 1514.50. The strike last trading price was 8.05, which was 0.15 higher than the previous day. The implied volatity was 21.57, the open interest changed by -9 which decreased total open position to 33

On 17 Nov CIPLA was trading at 1535.60. The strike last trading price was 7.9, which was 0.05 higher than the previous day. The implied volatity was 23.63, the open interest changed by 5 which increased total open position to 42

On 14 Nov CIPLA was trading at 1532.10. The strike last trading price was 7.85, which was -0.15 lower than the previous day. The implied volatity was 22.46, the open interest changed by 3 which increased total open position to 37

On 13 Nov CIPLA was trading at 1525.80. The strike last trading price was 8, which was -1 lower than the previous day. The implied volatity was 21.96, the open interest changed by 0 which decreased total open position to 32

On 12 Nov CIPLA was trading at 1519.30. The strike last trading price was 9, which was -2 lower than the previous day. The implied volatity was 21.82, the open interest changed by 8 which increased total open position to 22

On 11 Nov CIPLA was trading at 1514.90. The strike last trading price was 11, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 10 Nov CIPLA was trading at 1511.50. The strike last trading price was 11, which was -5 lower than the previous day. The implied volatity was 21.72, the open interest changed by 1 which increased total open position to 13

On 7 Nov CIPLA was trading at 1505.70. The strike last trading price was 16, which was -19.1 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 16, which was -19.1 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 0

On 4 Nov CIPLA was trading at 1503.30. The strike last trading price was 16, which was -19.1 lower than the previous day. The implied volatity was 23.20, the open interest changed by 10 which increased total open position to 10

On 3 Nov CIPLA was trading at 1511.50. The strike last trading price was 35.1, which was 0 lower than the previous day. The implied volatity was 5.35, 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 35.1, 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 Oct CIPLA was trading at 1513.10. The strike last trading price was 35.1, which was 0 lower than the previous day. The implied volatity was 4.69, 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 35.1, 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 Oct CIPLA was trading at 1513.30. The strike last trading price was 35.1, 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 Oct CIPLA was trading at 1517.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.79, 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