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 1460 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1490.60	69.8 ₹ 26,175	-8.35 -3131.25	-	0 0	0 0	0 0
8 Dec	1497.60	69.8 ₹ 26,175	-8.35 -3131.25	-	0 0	0 0	3 1,125
5 Dec	1520.80	69.8 ₹ 26,175	-8.35 -3131.25	-	0 0	0 0	0 0
4 Dec	1521.00	69.8 ₹ 26,175	-8.35 -3131.25	-	0 0	0 0	0 0
3 Dec	1508.00	69.8 ₹ 26,175	-8.35 -3131.25	-	0 0	0 0	0 0
2 Dec	1516.60	69.8 ₹ 26,175	-8.35 -3131.25	-	0 0	0 0	0 0
1 Dec	1523.10	69.8 ₹ 26,175	-8.35 -3131.25	-	0 0	0 0	0 0
28 Nov	1531.30	69.8 ₹ 26,175	-8.35 -3131.25	-	0 0	0 0	0 0
27 Nov	1525.20	69.8 ₹ 26,175	-8.35 -3131.25	-	0 0	0 0	0 0
26 Nov	1523.80	69.8 ₹ 26,175	-8.35 -3131.25	-	0 0	0 0	0 0
25 Nov	1507.50	69.8 ₹ 26,175	-8.35 -3131.25	-	0 0	2 750	0 0
24 Nov	1504.00	69.8 ₹ 26,175	-8.35 -3131.25	17.09	4 1,500	3 1,125	4 1,500
21 Nov	1511.80	78.15 ₹ 29,306.25	-13 -4875.00	-	0 0	0 0	0 0
20 Nov	1529.20	78.15 ₹ 29,306.25	-13 -4875.00	-	0 0	-1 -375	0 0
19 Nov	1526.80	78.15 ₹ 29,306.25	-13 -4875.00	-	1 375	0 0	2 750
18 Nov	1514.50	91.15 ₹ 34,181.25	-23.3 -8737.50	-	0 0	0 0	0 0
17 Nov	1535.60	91.15 ₹ 34,181.25	-23.3 -8737.50	-	0 0	0 0	0 0
14 Nov	1532.10	91.15 ₹ 34,181.25	-23.3 -8737.50	-	0 0	0 0	0 0
13 Nov	1525.80	91.15 ₹ 34,181.25	-23.3 -8737.50	-	0 0	0 0	0 0
12 Nov	1519.30	91.15 ₹ 34,181.25	-23.3 -8737.50	-	0 0	0 0	0 0

11 Nov	1514.90	91.15 ₹ 34,181.25	-23.3 -8737.50	-	0 0	0 0	0 0
10 Nov	1511.50	91.15 ₹ 34,181.25	-23.3 -8737.50	-	0 0	0 0	0 0
7 Nov	1505.70	91.15 ₹ 34,181.25	-23.3 -8737.50	-	0 0	0 0	0 0
6 Nov	1501.50	91.15 ₹ 34,181.25	-23.3 -8737.50	-	0 0	0 0	0 0
4 Nov	1503.30	91.15 ₹ 34,181.25	-23.3 -8737.50	-	0 0	0 0	0 0
3 Nov	1511.50	91.15 ₹ 34,181.25	-23.3 -8737.50	-	0 0	2 750	0 0
31 Oct	1501.30	91.15 ₹ 34,181.25	-23.3 -8737.50	-	2 750	0 0	0 0
15 Oct	1558.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	1552.30	0 ₹ 0	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 1460 expiring on 30DEC2025

Delta for 1460 CE is -

Historical price for 1460 CE is as follows

On 9 Dec CIPLA was trading at 1490.60. The strike last trading price was 69.8, which was -8.35 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 69.8, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 5 Dec CIPLA was trading at 1520.80. The strike last trading price was 69.8, which was -8.35 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 69.8, which was -8.35 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 69.8, which was -8.35 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 69.8, which was -8.35 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 69.8, which was -8.35 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 69.8, which was -8.35 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 69.8, which was -8.35 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 69.8, which was -8.35 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 69.8, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 24 Nov CIPLA was trading at 1504.00. The strike last trading price was 69.8, which was -8.35 lower than the previous day. The implied volatity was 17.09, the open interest changed by 3 which increased total open position to 4

On 21 Nov CIPLA was trading at 1511.80. The strike last trading price was 78.15, which was -13 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 78.15, which was -13 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 19 Nov CIPLA was trading at 1526.80. The strike last trading price was 78.15, which was -13 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 18 Nov CIPLA was trading at 1514.50. The strike last trading price was 91.15, which was -23.3 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 91.15, which was -23.3 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 91.15, which was -23.3 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 91.15, which was -23.3 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 91.15, which was -23.3 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 91.15, which was -23.3 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 91.15, which was -23.3 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 91.15, which was -23.3 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 91.15, which was -23.3 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 91.15, which was -23.3 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 91.15, which was -23.3 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 31 Oct CIPLA was trading at 1501.30. The strike last trading price was 91.15, which was -23.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Oct CIPLA was trading at 1558.70. 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 14 Oct CIPLA was trading at 1552.30. 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 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 1460 PE
Delta: -0.25 Vega: 1.13 Theta: -0.38 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1490.60	9.65 ₹ 3,618.75	1.35 506.25	17.82	364 1,36,500	32 12,000	520 1,95,000
8 Dec	1497.60	8.05 ₹ 3,018.75	4.45 1668.75	16.91	202 75,750	-15 -5,625	489 1,83,375
5 Dec	1520.80	3.6 ₹ 1,350	-0.45 -168.75	15.45	76 28,500	30 11,250	504 1,89,000
4 Dec	1521.00	4.05 ₹ 1,518.75	-3.35 -1256.25	15.45	53 19,875	7 2,625	475 1,78,125
3 Dec	1508.00	7.15 ₹ 2,681.25	1 375.00	16.80	251 94,125	26 9,750	469 1,75,875
2 Dec	1516.60	5.55 ₹ 2,081.25	-0.7 -262.50	16.82	73 27,375	24 9,000	442 1,65,750
1 Dec	1523.10	6.1 ₹ 2,287.5	0.95 356.25	17.70	313 1,17,375	107 40,125	426 1,59,750
28 Nov	1531.30	5.1 ₹ 1,912.5	-0.7 -262.50	17.01	175 65,625	56 21,000	319 1,19,625
27 Nov	1525.20	5.75 ₹ 2,156.25	-1 -375.00	16.97	81 30,375	-17 -6,375	263 98,625
26 Nov	1523.80	6.85 ₹ 2,568.75	-4.05 -1518.75	17.60	132 49,500	-27 -10,125	282 1,05,750
25 Nov	1507.50	11.25 ₹ 4,218.75	-1.15 -431.25	17.82	120 45,000	25 9,375	309 1,15,875
24 Nov	1504.00	11.95 ₹ 4,481.25	-0.35 -131.25	18.20	103 38,625	38 14,250	284 1,06,500
21 Nov	1511.80	12.25 ₹ 4,593.75	1.85 693.75	18.79	133 49,875	51 19,125	245 91,875
20 Nov	1529.20	10.4 ₹ 3,900	-1.6 -600.00	19.78	139 52,125	89 33,375	194 72,750
19 Nov	1526.80	12 ₹ 4,500	-3.6 -1350.00	20.43	47 17,625	32 12,000	105 39,375
18 Nov	1514.50	15.6 ₹ 5,850	3.45 1293.75	21.18	29 10,875	26 9,750	72 27,000
17 Nov	1535.60	12.15 ₹ 4,556.25	-2.2 -825.00	21.56	7 2,625	0 0	47 17,625
14 Nov	1532.10	14.1 ₹ 5,287.5	-1.15 -431.25	21.74	15 5,625	-2 -750	47 17,625
13 Nov	1525.80	15.25 ₹ 5,718.75	-0.8 -300.00	21.77	4 1,500	2 750	49 18,375
12 Nov	1519.30	16.05 ₹ 6,018.75	-3.35 -1256.25	21.13	23 8,625	12 4,500	43 16,125
11 Nov	1514.90	19.4 ₹ 7,275	-0.6 -225.00	22.06	10 3,750	6 2,250	31 11,625
10 Nov	1511.50	20 ₹ 7,500	-5.25 -1968.75	21.54	1 375	0 0	26 9,750
7 Nov	1505.70	25.25 ₹ 9,468.75	-1.75 -656.25	23.82	2 750	0 0	28 10,500
6 Nov	1501.50	27 ₹ 10,125	2.5 937.50	-	0 0	2 750	0 0
4 Nov	1503.30	27 ₹ 10,125	2.5 937.50	23.25	2 750	0 0	26 9,750
3 Nov	1511.50	24.5 ₹ 9,187.5	-3.5 -1312.50	22.87	4 1,500	0 0	25 9,375
31 Oct	1501.30	28 ₹ 10,500	-21.05 -7893.75	-	28 10,500	24 9,000	24 9,000
15 Oct	1558.70	49.05 ₹ 18,393.75	0 0.00	-	0 0	0 0	0 0
14 Oct	1552.30	49.05 ₹ 18,393.75	0 0.00	-	0 0	0 0	0 0
9 Oct	1513.10	49.05 ₹ 18,393.75	0 0.00	3.23	0 0	0 0	0 0
8 Oct	1494.60	49.05 ₹ 18,393.75	0 0.00	-	0 0	0 0	0 0
7 Oct	1513.30	49.05 ₹ 18,393.75	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	3.39	0 0	0 0	0 0

For Cipla Ltd - strike price 1460 expiring on 30DEC2025

Delta for 1460 PE is -0.25

Historical price for 1460 PE is as follows

On 9 Dec CIPLA was trading at 1490.60. The strike last trading price was 9.65, which was 1.35 higher than the previous day. The implied volatity was 17.82, the open interest changed by 32 which increased total open position to 520

On 8 Dec CIPLA was trading at 1497.60. The strike last trading price was 8.05, which was 4.45 higher than the previous day. The implied volatity was 16.91, the open interest changed by -15 which decreased total open position to 489

On 5 Dec CIPLA was trading at 1520.80. The strike last trading price was 3.6, which was -0.45 lower than the previous day. The implied volatity was 15.45, the open interest changed by 30 which increased total open position to 504

On 4 Dec CIPLA was trading at 1521.00. The strike last trading price was 4.05, which was -3.35 lower than the previous day. The implied volatity was 15.45, the open interest changed by 7 which increased total open position to 475

On 3 Dec CIPLA was trading at 1508.00. The strike last trading price was 7.15, which was 1 higher than the previous day. The implied volatity was 16.80, the open interest changed by 26 which increased total open position to 469

On 2 Dec CIPLA was trading at 1516.60. The strike last trading price was 5.55, which was -0.7 lower than the previous day. The implied volatity was 16.82, the open interest changed by 24 which increased total open position to 442

On 1 Dec CIPLA was trading at 1523.10. The strike last trading price was 6.1, which was 0.95 higher than the previous day. The implied volatity was 17.70, the open interest changed by 107 which increased total open position to 426

On 28 Nov CIPLA was trading at 1531.30. The strike last trading price was 5.1, which was -0.7 lower than the previous day. The implied volatity was 17.01, the open interest changed by 56 which increased total open position to 319

On 27 Nov CIPLA was trading at 1525.20. The strike last trading price was 5.75, which was -1 lower than the previous day. The implied volatity was 16.97, the open interest changed by -17 which decreased total open position to 263

On 26 Nov CIPLA was trading at 1523.80. The strike last trading price was 6.85, which was -4.05 lower than the previous day. The implied volatity was 17.60, the open interest changed by -27 which decreased total open position to 282

On 25 Nov CIPLA was trading at 1507.50. The strike last trading price was 11.25, which was -1.15 lower than the previous day. The implied volatity was 17.82, the open interest changed by 25 which increased total open position to 309

On 24 Nov CIPLA was trading at 1504.00. The strike last trading price was 11.95, which was -0.35 lower than the previous day. The implied volatity was 18.20, the open interest changed by 38 which increased total open position to 284

On 21 Nov CIPLA was trading at 1511.80. The strike last trading price was 12.25, which was 1.85 higher than the previous day. The implied volatity was 18.79, the open interest changed by 51 which increased total open position to 245

On 20 Nov CIPLA was trading at 1529.20. The strike last trading price was 10.4, which was -1.6 lower than the previous day. The implied volatity was 19.78, the open interest changed by 89 which increased total open position to 194

On 19 Nov CIPLA was trading at 1526.80. The strike last trading price was 12, which was -3.6 lower than the previous day. The implied volatity was 20.43, the open interest changed by 32 which increased total open position to 105

On 18 Nov CIPLA was trading at 1514.50. The strike last trading price was 15.6, which was 3.45 higher than the previous day. The implied volatity was 21.18, the open interest changed by 26 which increased total open position to 72

On 17 Nov CIPLA was trading at 1535.60. The strike last trading price was 12.15, which was -2.2 lower than the previous day. The implied volatity was 21.56, the open interest changed by 0 which decreased total open position to 47

On 14 Nov CIPLA was trading at 1532.10. The strike last trading price was 14.1, which was -1.15 lower than the previous day. The implied volatity was 21.74, the open interest changed by -2 which decreased total open position to 47

On 13 Nov CIPLA was trading at 1525.80. The strike last trading price was 15.25, which was -0.8 lower than the previous day. The implied volatity was 21.77, the open interest changed by 2 which increased total open position to 49

On 12 Nov CIPLA was trading at 1519.30. The strike last trading price was 16.05, which was -3.35 lower than the previous day. The implied volatity was 21.13, the open interest changed by 12 which increased total open position to 43

On 11 Nov CIPLA was trading at 1514.90. The strike last trading price was 19.4, which was -0.6 lower than the previous day. The implied volatity was 22.06, the open interest changed by 6 which increased total open position to 31

On 10 Nov CIPLA was trading at 1511.50. The strike last trading price was 20, which was -5.25 lower than the previous day. The implied volatity was 21.54, the open interest changed by 0 which decreased total open position to 26

On 7 Nov CIPLA was trading at 1505.70. The strike last trading price was 25.25, which was -1.75 lower than the previous day. The implied volatity was 23.82, the open interest changed by 0 which decreased total open position to 28

On 6 Nov CIPLA was trading at 1501.50. The strike last trading price was 27, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 4 Nov CIPLA was trading at 1503.30. The strike last trading price was 27, which was 2.5 higher than the previous day. The implied volatity was 23.25, the open interest changed by 0 which decreased total open position to 26

On 3 Nov CIPLA was trading at 1511.50. The strike last trading price was 24.5, which was -3.5 lower than the previous day. The implied volatity was 22.87, the open interest changed by 0 which decreased total open position to 25

On 31 Oct CIPLA was trading at 1501.30. The strike last trading price was 28, which was -21.05 lower than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 24

On 15 Oct CIPLA was trading at 1558.70. The strike last trading price was 49.05, 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 Oct CIPLA was trading at 1552.30. The strike last trading price was 49.05, 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 49.05, which was 0 lower than the previous day. The implied volatity was 3.23, 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 49.05, 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 49.05, 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 3.39, 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