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 1440 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1490.60	79 ₹ 29,625	-17.55 -6581.25	-	0 0	0 0	0 0
8 Dec	1497.60	79 ₹ 29,625	-17.55 -6581.25	-	0 0	0 0	1 375
5 Dec	1520.80	79 ₹ 29,625	-17.55 -6581.25	-	0 0	0 0	0 0
4 Dec	1521.00	79 ₹ 29,625	-17.55 -6581.25	-	1 375	0 0	1 375
3 Dec	1508.00	96.55 ₹ 36,206.25	6.1 2287.50	-	0 0	0 0	0 0
2 Dec	1516.60	96.55 ₹ 36,206.25	6.1 2287.50	-	0 0	0 0	0 0
1 Dec	1523.10	96.55 ₹ 36,206.25	6.1 2287.50	-	0 0	0 0	0 0
28 Nov	1531.30	96.55 ₹ 36,206.25	6.1 2287.50	-	0 0	0 0	0 0
27 Nov	1525.20	96.55 ₹ 36,206.25	6.1 2287.50	-	2 750	0 0	1 375
26 Nov	1523.80	90.45 ₹ 33,918.75	-36.35 -13631.25	-	0 0	1 375	0 0
25 Nov	1507.50	90.45 ₹ 33,918.75	-36.35 -13631.25	21.84	1 375	0 0	0 0
24 Nov	1504.00	126.8 ₹ 47,550	0 0.00	-	0 0	0 0	0 0
21 Nov	1511.80	126.8 ₹ 47,550	0 0.00	-	0 0	0 0	0 0
20 Nov	1529.20	126.8 ₹ 47,550	0 0.00	-	0 0	0 0	0 0
19 Nov	1526.80	126.8 ₹ 47,550	0 0.00	-	0 0	0 0	0 0
18 Nov	1514.50	126.8 ₹ 47,550	0 0.00	-	0 0	0 0	0 0
17 Nov	1535.60	126.8 ₹ 47,550	0 0.00	-	0 0	0 0	0 0
14 Nov	1532.10	126.8 ₹ 47,550	0 0.00	-	0 0	0 0	0 0
13 Nov	1525.80	126.8 ₹ 47,550	0 0.00	-	0 0	0 0	0 0
12 Nov	1519.30	126.8 ₹ 47,550	0 0.00	-	0 0	0 0	0 0
11 Nov	1514.90	126.8 ₹ 47,550	0 0.00	-	0 0	0 0	0 0
10 Nov	1511.50	126.8 ₹ 47,550	0 0.00	-	0 0	0 0	0 0
7 Nov	1505.70	126.8 ₹ 47,550	0 0.00	-	0 0	0 0	0 0
6 Nov	1501.50	126.8 ₹ 47,550	0 0.00	-	0 0	0 0	0 0
4 Nov	1503.30	126.8 ₹ 47,550	0 0.00	-	0 0	0 0	0 0
3 Nov	1511.50	126.8 ₹ 47,550	0 0.00	-	0 0	0 0	0 0
31 Oct	1501.30	126.8 ₹ 47,550	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 1440 expiring on 30DEC2025

Delta for 1440 CE is -

Historical price for 1440 CE is as follows

On 9 Dec CIPLA was trading at 1490.60. The strike last trading price was 79, which was -17.55 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 79, which was -17.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec CIPLA was trading at 1520.80. The strike last trading price was 79, which was -17.55 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 79, which was -17.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 3 Dec CIPLA was trading at 1508.00. The strike last trading price was 96.55, which was 6.1 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 96.55, which was 6.1 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 96.55, which was 6.1 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 96.55, which was 6.1 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 96.55, which was 6.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 26 Nov CIPLA was trading at 1523.80. The strike last trading price was 90.45, which was -36.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov CIPLA was trading at 1507.50. The strike last trading price was 90.45, which was -36.35 lower than the previous day. The implied volatity was 21.84, 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 126.8, 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 126.8, 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 126.8, 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 126.8, 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 126.8, 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 126.8, 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 126.8, 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 126.8, 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 126.8, 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 126.8, 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 126.8, 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 126.8, 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 126.8, 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 126.8, 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 126.8, 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 126.8, 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 1440 PE
Delta: -0.16 Vega: 0.89 Theta: -0.32 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1490.60	5.85 ₹ 2,193.75	1 375.00	18.33	179 67,125	4 1,500	238 89,250
8 Dec	1497.60	4.5 ₹ 1,687.5	2.6 975.00	17.12	113 42,375	-1 -375	233 87,375
5 Dec	1520.80	2 ₹ 750	-0.3 -112.50	16.01	49 18,375	-5 -1,875	234 87,750
4 Dec	1521.00	2.4 ₹ 900	-1.85 -693.75	16.18	80 30,000	-2 -750	240 90,000
3 Dec	1508.00	4.1 ₹ 1,537.5	0.55 206.25	16.96	96 36,000	29 10,875	242 90,750
2 Dec	1516.60	3.55 ₹ 1,331.25	-0.2 -75.00	17.56	51 19,125	-1 -375	214 80,250
1 Dec	1523.10	3.55 ₹ 1,331.25	0.35 131.25	17.80	55 20,625	22 8,250	213 79,875
28 Nov	1531.30	3.2 ₹ 1,200	-0.4 -150.00	17.49	39 14,625	-9 -3,375	190 71,250
27 Nov	1525.20	3.6 ₹ 1,350	-0.95 -356.25	17.38	129 48,375	87 32,625	198 74,250
26 Nov	1523.80	4.55 ₹ 1,706.25	-3 -1125.00	18.15	80 30,000	18 6,750	111 41,625
25 Nov	1507.50	8 ₹ 3,000	-0.5 -187.50	18.57	81 30,375	-21 -7,875	93 34,875
24 Nov	1504.00	8.55 ₹ 3,206.25	-0.25 -93.75	18.90	61 22,875	32 12,000	111 41,625
21 Nov	1511.80	8.85 ₹ 3,318.75	1.25 468.75	19.38	59 22,125	40 15,000	79 29,625
20 Nov	1529.20	7.6 ₹ 2,850	-1.35 -506.25	20.37	19 7,125	0 0	39 14,625
19 Nov	1526.80	8.95 ₹ 3,356.25	-2.2 -825.00	21.03	18 6,750	9 3,375	38 14,250
18 Nov	1514.50	11.15 ₹ 4,181.25	2.15 806.25	21.24	6 2,250	3 1,125	29 10,875
17 Nov	1535.60	9 ₹ 3,375	-32.7 -12262.50	21.96	53 19,875	25 9,375	25 9,375
14 Nov	1532.10	41.7 ₹ 15,637.5	0 0.00	5.67	0 0	0 0	0 0
13 Nov	1525.80	41.7 ₹ 15,637.5	0 0.00	5.51	0 0	0 0	0 0
12 Nov	1519.30	41.7 ₹ 15,637.5	0 0.00	5.14	0 0	0 0	0 0
11 Nov	1514.90	41.7 ₹ 15,637.5	0 0.00	4.83	0 0	0 0	0 0
10 Nov	1511.50	41.7 ₹ 15,637.5	0 0.00	4.57	0 0	0 0	0 0
7 Nov	1505.70	41.7 ₹ 15,637.5	0 0.00	4.46	0 0	0 0	0 0
6 Nov	1501.50	41.7 ₹ 15,637.5	0 0.00	4.12	0 0	0 0	0 0
4 Nov	1503.30	41.7 ₹ 15,637.5	0 0.00	4.13	0 0	0 0	0 0
3 Nov	1511.50	41.7 ₹ 15,637.5	0 0.00	4.43	0 0	0 0	0 0
31 Oct	1501.30	41.7 ₹ 15,637.5	0 0.00	-	0 0	0 0	0 0
9 Oct	1513.10	41.7 ₹ 15,637.5	0 0.00	3.96	0 0	0 0	0 0
8 Oct	1494.60	41.7 ₹ 15,637.5	0 0.00	-	0 0	0 0	0 0
7 Oct	1513.30	41.7 ₹ 15,637.5	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	4.09	0 0	0 0	0 0

For Cipla Ltd - strike price 1440 expiring on 30DEC2025

Delta for 1440 PE is -0.16

Historical price for 1440 PE is as follows

On 9 Dec CIPLA was trading at 1490.60. The strike last trading price was 5.85, which was 1 higher than the previous day. The implied volatity was 18.33, the open interest changed by 4 which increased total open position to 238

On 8 Dec CIPLA was trading at 1497.60. The strike last trading price was 4.5, which was 2.6 higher than the previous day. The implied volatity was 17.12, the open interest changed by -1 which decreased total open position to 233

On 5 Dec CIPLA was trading at 1520.80. The strike last trading price was 2, which was -0.3 lower than the previous day. The implied volatity was 16.01, the open interest changed by -5 which decreased total open position to 234

On 4 Dec CIPLA was trading at 1521.00. The strike last trading price was 2.4, which was -1.85 lower than the previous day. The implied volatity was 16.18, the open interest changed by -2 which decreased total open position to 240

On 3 Dec CIPLA was trading at 1508.00. The strike last trading price was 4.1, which was 0.55 higher than the previous day. The implied volatity was 16.96, the open interest changed by 29 which increased total open position to 242

On 2 Dec CIPLA was trading at 1516.60. The strike last trading price was 3.55, which was -0.2 lower than the previous day. The implied volatity was 17.56, the open interest changed by -1 which decreased total open position to 214

On 1 Dec CIPLA was trading at 1523.10. The strike last trading price was 3.55, which was 0.35 higher than the previous day. The implied volatity was 17.80, the open interest changed by 22 which increased total open position to 213

On 28 Nov CIPLA was trading at 1531.30. The strike last trading price was 3.2, which was -0.4 lower than the previous day. The implied volatity was 17.49, the open interest changed by -9 which decreased total open position to 190

On 27 Nov CIPLA was trading at 1525.20. The strike last trading price was 3.6, which was -0.95 lower than the previous day. The implied volatity was 17.38, the open interest changed by 87 which increased total open position to 198

On 26 Nov CIPLA was trading at 1523.80. The strike last trading price was 4.55, which was -3 lower than the previous day. The implied volatity was 18.15, the open interest changed by 18 which increased total open position to 111

On 25 Nov CIPLA was trading at 1507.50. The strike last trading price was 8, which was -0.5 lower than the previous day. The implied volatity was 18.57, the open interest changed by -21 which decreased total open position to 93

On 24 Nov CIPLA was trading at 1504.00. The strike last trading price was 8.55, which was -0.25 lower than the previous day. The implied volatity was 18.90, the open interest changed by 32 which increased total open position to 111

On 21 Nov CIPLA was trading at 1511.80. The strike last trading price was 8.85, which was 1.25 higher than the previous day. The implied volatity was 19.38, the open interest changed by 40 which increased total open position to 79

On 20 Nov CIPLA was trading at 1529.20. The strike last trading price was 7.6, which was -1.35 lower than the previous day. The implied volatity was 20.37, the open interest changed by 0 which decreased total open position to 39

On 19 Nov CIPLA was trading at 1526.80. The strike last trading price was 8.95, which was -2.2 lower than the previous day. The implied volatity was 21.03, the open interest changed by 9 which increased total open position to 38

On 18 Nov CIPLA was trading at 1514.50. The strike last trading price was 11.15, which was 2.15 higher than the previous day. The implied volatity was 21.24, the open interest changed by 3 which increased total open position to 29

On 17 Nov CIPLA was trading at 1535.60. The strike last trading price was 9, which was -32.7 lower than the previous day. The implied volatity was 21.96, the open interest changed by 25 which increased total open position to 25

On 14 Nov CIPLA was trading at 1532.10. The strike last trading price was 41.7, which was 0 lower than the previous day. The implied volatity was 5.67, 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 41.7, which was 0 lower than the previous day. The implied volatity was 5.51, 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 41.7, which was 0 lower than the previous day. The implied volatity was 5.14, 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 41.7, which was 0 lower than the previous day. The implied volatity was 4.83, 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 41.7, which was 0 lower than the previous day. The implied volatity was 4.57, 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 41.7, which was 0 lower than the previous day. The implied volatity was 4.46, 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 41.7, which was 0 lower than the previous day. The implied volatity was 4.12, 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 41.7, which was 0 lower than the previous day. The implied volatity was 4.13, 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 41.7, which was 0 lower than the previous day. The implied volatity was 4.43, 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 41.7, 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 41.7, which was 0 lower than the previous day. The implied volatity was 3.96, 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 41.7, 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 41.7, 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 4.09, 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