CIPLA
Cipla Ltd
Historical option data for CIPLA
24 Apr 2026 01:29 PM IST
| CIPLA 28-Apr-2026 (4d) 1460 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1300.50 | 0.4 | 0.35000000000000003 | - | 0 | 0 | 1 | |||||||||
| 23 Apr | 1305.90 | 0.4 | 0.35000000000000003 | - | 0 | 0 | 1 | |||||||||
| 22 Apr | 1236.30 | 0.4 | 0.35000000000000003 | - | 0 | 0 | 1 | |||||||||
| 21 Apr | 1232.50 | 0.4 | 0.35000000000000003 | - | 0 | 0 | 1 | |||||||||
| 20 Apr | 1229.50 | 0.4 | 0.35000000000000003 | - | 0 | 0 | 1 | |||||||||
| 17 Apr | 1240.80 | 0.4 | 0.35000000000000003 | - | 0 | 0 | 1 | |||||||||
| 16 Apr | 1230.50 | 0.4 | 0.35000000000000003 | - | 0 | 0 | 1 | |||||||||
| 15 Apr | 1227.00 | 0.4 | 0.35000000000000003 | - | 0 | 0 | 1 | |||||||||
| 13 Apr | 1211.10 | 0.4 | 0.35000000000000003 | - | 0 | 0 | 1 | |||||||||
| 10 Apr | 1229.50 | 0.4 | 0.35000000000000003 | - | 0 | 0 | 1 | |||||||||
| 9 Apr | 1224.40 | 0.4 | -0.35 | 32.88 | 8 | 2 | 3 | |||||||||
| 8 Apr | 1215.90 | 0.75 | -1.25 | - | 0 | 0 | 1 | |||||||||
| 7 Apr | 1202.40 | 0.75 | -1.25 | - | 0 | 0 | 1 | |||||||||
|
|
||||||||||||||||
| 6 Apr | 1200.90 | 0.75 | -1.25 | - | 0 | 0 | 1 | |||||||||
| 2 Apr | 1192.40 | 0.75 | -1.25 | - | 0 | 0 | 1 | |||||||||
| 1 Apr | 1195.90 | 0.75 | -1.25 | - | 0 | 0 | 1 | |||||||||
| 30 Mar | 1224.20 | 0.75 | -1.25 | 28.92 | 1 | 0 | 0 | |||||||||
| 27 Mar | 1242.30 | 2 | -6.7 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 1244.40 | 2 | -6.7 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 1219.40 | 2 | -6.7 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 1221.80 | 2 | -6.7 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 1256.40 | 2 | -6.7 | 24.53 | 1 | 0 | 1 | |||||||||
| 19 Mar | 1239.20 | 8.7 | -16.55 | - | 0 | 0 | 1 | |||||||||
| 18 Mar | 1268.50 | 8.7 | -16.55 | - | 0 | 0 | 1 | |||||||||
| 17 Mar | 1281.90 | 8.7 | -16.55 | - | 0 | 0 | 1 | |||||||||
| 16 Mar | 1300.00 | 8.7 | -16.55 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1314.70 | 8.7 | -16.55 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1324.30 | 8.7 | -16.55 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1329.50 | 8.7 | -16.55 | - | 0 | 0 | 1 | |||||||||
| 10 Mar | 1333.50 | 8.7 | -16.55 | - | 0 | 0 | 1 | |||||||||
| 9 Mar | 1325.00 | 8.7 | -16.55 | - | 0 | 0 | 1 | |||||||||
| 6 Mar | 1321.20 | 8.7 | -16.55 | - | 0 | 0 | 1 | |||||||||
| 5 Mar | 1326.40 | 8.7 | -16.55 | - | 1 | 1 | 0 | |||||||||
| 4 Mar | 1313.20 | 8.7 | -16.55 | 21.64 | 1 | 0 | 0 | |||||||||
| 2 Mar | 1351.60 | 25.25 | 0 | 4.4 | 0 | 0 | 0 | |||||||||
| 27 Feb | 1348.20 | 25.25 | 0 | 4.51 | 0 | 0 | 0 | |||||||||
| 4 Feb | 1326.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 1322.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Cipla Ltd - strike price 1460 expiring on 28APR2026
Delta for 1460 CE is -
Historical price for 1460 CE is as follows
On 24 Apr CIPLA was trading at 1300.50. The strike last trading price was 0.4, which was 0.35000000000000003 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Apr CIPLA was trading at 1305.90. The strike last trading price was 0.4, which was 0.35000000000000003 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 Apr CIPLA was trading at 1236.30. The strike last trading price was 0.4, which was 0.35000000000000003 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 Apr CIPLA was trading at 1232.50. The strike last trading price was 0.4, which was 0.35000000000000003 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Apr CIPLA was trading at 1229.50. The strike last trading price was 0.4, which was 0.35000000000000003 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Apr CIPLA was trading at 1240.80. The strike last trading price was 0.4, which was 0.35000000000000003 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Apr CIPLA was trading at 1230.50. The strike last trading price was 0.4, which was 0.35000000000000003 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 Apr CIPLA was trading at 1227.00. The strike last trading price was 0.4, which was 0.35000000000000003 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Apr CIPLA was trading at 1211.10. The strike last trading price was 0.4, which was 0.35000000000000003 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Apr CIPLA was trading at 1229.50. The strike last trading price was 0.4, which was 0.35000000000000003 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Apr CIPLA was trading at 1224.40. The strike last trading price was 0.4, which was -0.35 lower than the previous day. The implied volatity was 32.88, the open interest changed by 2 which increased total open position to 3
On 8 Apr CIPLA was trading at 1215.90. The strike last trading price was 0.75, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 Apr CIPLA was trading at 1202.40. The strike last trading price was 0.75, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Apr CIPLA was trading at 1200.90. The strike last trading price was 0.75, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Apr CIPLA was trading at 1192.40. The strike last trading price was 0.75, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Apr CIPLA was trading at 1195.90. The strike last trading price was 0.75, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Mar CIPLA was trading at 1224.20. The strike last trading price was 0.75, which was -1.25 lower than the previous day. The implied volatity was 28.92, the open interest changed by 0 which decreased total open position to 0
On 27 Mar CIPLA was trading at 1242.30. The strike last trading price was 2, which was -6.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar CIPLA was trading at 1244.40. The strike last trading price was 2, which was -6.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar CIPLA was trading at 1219.40. The strike last trading price was 2, which was -6.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar CIPLA was trading at 1221.80. The strike last trading price was 2, which was -6.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar CIPLA was trading at 1256.40. The strike last trading price was 2, which was -6.7 lower than the previous day. The implied volatity was 24.53, the open interest changed by 0 which decreased total open position to 1
On 19 Mar CIPLA was trading at 1239.20. The strike last trading price was 8.7, which was -16.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Mar CIPLA was trading at 1268.50. The strike last trading price was 8.7, which was -16.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Mar CIPLA was trading at 1281.90. The strike last trading price was 8.7, which was -16.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar CIPLA was trading at 1300.00. The strike last trading price was 8.7, which was -16.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar CIPLA was trading at 1314.70. The strike last trading price was 8.7, which was -16.55 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 8.7, which was -16.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar CIPLA was trading at 1329.50. The strike last trading price was 8.7, which was -16.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Mar CIPLA was trading at 1333.50. The strike last trading price was 8.7, which was -16.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Mar CIPLA was trading at 1325.00. The strike last trading price was 8.7, which was -16.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Mar CIPLA was trading at 1321.20. The strike last trading price was 8.7, which was -16.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Mar CIPLA was trading at 1326.40. The strike last trading price was 8.7, which was -16.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 4 Mar CIPLA was trading at 1313.20. The strike last trading price was 8.7, which was -16.55 lower than the previous day. The implied volatity was 21.64, the open interest changed by 0 which decreased total open position to 0
On 2 Mar CIPLA was trading at 1351.60. The strike last trading price was 25.25, which was 0 lower than the previous day. The implied volatity was 4.4, 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 25.25, which was 0 lower than the previous day. The implied volatity was 4.51, 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 -, which was - 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
| CIPLA 28-Apr-2026 (4d) 1460 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.91
Vega: 0
Theta: -1.81
Gamma: 0.00138
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1300.50 | 176 | -6.099999999999994 | 80.01 | 6 | 0 | 9 |
| 23 Apr | 1305.90 | 182.1 | -58.20000000000002 | 87.21 | 7 | -5 | 9 |
| 22 Apr | 1236.30 | 240.3 | 240.3 | - | 0 | 0 | 14 |
| 21 Apr | 1232.50 | 240.3 | 240.3 | - | 0 | 0 | 14 |
| 20 Apr | 1229.50 | 240.3 | 240.3 | - | 0 | 0 | 14 |
| 17 Apr | 1240.80 | 240.3 | 240.3 | - | 0 | 0 | 14 |
| 16 Apr | 1230.50 | 240.3 | 240.3 | - | 0 | 0 | 14 |
| 15 Apr | 1227.00 | 240.3 | 240.3 | - | 0 | 0 | 14 |
| 13 Apr | 1211.10 | 240.3 | 240.3 | - | 0 | 0 | 14 |
| 10 Apr | 1229.50 | 240.3 | 240.3 | - | 0 | 0 | 14 |
| 9 Apr | 1224.40 | 240.3 | 20.3 | - | 0 | 0 | 14 |
| 8 Apr | 1215.90 | 240.3 | 20.3 | 50.64 | 2 | 0 | 14 |
| 7 Apr | 1202.40 | 220 | 9 | - | 0 | 0 | 14 |
| 6 Apr | 1200.90 | 220 | 9 | - | 0 | 0 | 14 |
| 2 Apr | 1192.40 | 220 | 9 | - | 0 | 0 | 14 |
| 1 Apr | 1195.90 | 220 | 9 | - | 0 | 0 | 14 |
| 30 Mar | 1224.20 | 220 | 9 | 23.26 | 4 | 3 | 13 |
| 27 Mar | 1242.30 | 211 | 61.15 | 37.53 | 10 | 9 | 9 |
| 25 Mar | 1244.40 | 149.85 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 1219.40 | 149.85 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 1221.80 | 149.85 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1256.40 | 149.85 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1239.20 | 149.85 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 1268.50 | 149.85 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 1281.90 | 149.85 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 1300.00 | 149.85 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1314.70 | 149.85 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1324.30 | 149.85 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1329.50 | 149.85 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1333.50 | 149.85 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 1325.00 | 149.85 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1321.20 | 149.85 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 1326.40 | 149.85 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1313.20 | 149.85 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 1351.60 | 149.85 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1348.20 | 149.85 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 1326.70 | - | - | - | 0 | 0 | 0 |
| 3 Feb | 1322.80 | 0 | 0 | - | 0 | 0 | 0 |
For Cipla Ltd - strike price 1460 expiring on 28APR2026
Delta for 1460 PE is -0.91
Historical price for 1460 PE is as follows
On 24 Apr CIPLA was trading at 1300.50. The strike last trading price was 176, which was -6.099999999999994 lower than the previous day. The implied volatity was 80.01, the open interest changed by 0 which decreased total open position to 9
On 23 Apr CIPLA was trading at 1305.90. The strike last trading price was 182.1, which was -58.20000000000002 lower than the previous day. The implied volatity was 87.21, the open interest changed by -5 which decreased total open position to 9
On 22 Apr CIPLA was trading at 1236.30. The strike last trading price was 240.3, which was 240.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 21 Apr CIPLA was trading at 1232.50. The strike last trading price was 240.3, which was 240.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 20 Apr CIPLA was trading at 1229.50. The strike last trading price was 240.3, which was 240.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 17 Apr CIPLA was trading at 1240.80. The strike last trading price was 240.3, which was 240.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 16 Apr CIPLA was trading at 1230.50. The strike last trading price was 240.3, which was 240.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 15 Apr CIPLA was trading at 1227.00. The strike last trading price was 240.3, which was 240.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 13 Apr CIPLA was trading at 1211.10. The strike last trading price was 240.3, which was 240.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 10 Apr CIPLA was trading at 1229.50. The strike last trading price was 240.3, which was 240.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 9 Apr CIPLA was trading at 1224.40. The strike last trading price was 240.3, which was 20.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 8 Apr CIPLA was trading at 1215.90. The strike last trading price was 240.3, which was 20.3 higher than the previous day. The implied volatity was 50.64, the open interest changed by 0 which decreased total open position to 14
On 7 Apr CIPLA was trading at 1202.40. The strike last trading price was 220, which was 9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 6 Apr CIPLA was trading at 1200.90. The strike last trading price was 220, which was 9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 2 Apr CIPLA was trading at 1192.40. The strike last trading price was 220, which was 9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 1 Apr CIPLA was trading at 1195.90. The strike last trading price was 220, which was 9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 30 Mar CIPLA was trading at 1224.20. The strike last trading price was 220, which was 9 higher than the previous day. The implied volatity was 23.26, the open interest changed by 3 which increased total open position to 13
On 27 Mar CIPLA was trading at 1242.30. The strike last trading price was 211, which was 61.15 higher than the previous day. The implied volatity was 37.53, the open interest changed by 9 which increased total open position to 9
On 25 Mar CIPLA was trading at 1244.40. The strike last trading price was 149.85, 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 Mar CIPLA was trading at 1219.40. The strike last trading price was 149.85, 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 Mar CIPLA was trading at 1221.80. The strike last trading price was 149.85, 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 Mar CIPLA was trading at 1256.40. The strike last trading price was 149.85, 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 Mar CIPLA was trading at 1239.20. The strike last trading price was 149.85, 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 Mar CIPLA was trading at 1268.50. The strike last trading price was 149.85, 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 Mar CIPLA was trading at 1281.90. The strike last trading price was 149.85, 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 Mar CIPLA was trading at 1300.00. The strike last trading price was 149.85, 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 Mar CIPLA was trading at 1314.70. The strike last trading price was 149.85, 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 Mar CIPLA was trading at 1324.30. The strike last trading price was 149.85, 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 11 Mar CIPLA was trading at 1329.50. The strike last trading price was 149.85, 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 10 Mar CIPLA was trading at 1333.50. The strike last trading price was 149.85, 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 9 Mar CIPLA was trading at 1325.00. The strike last trading price was 149.85, 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 6 Mar CIPLA was trading at 1321.20. The strike last trading price was 149.85, 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 5 Mar CIPLA was trading at 1326.40. The strike last trading price was 149.85, 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 4 Mar CIPLA was trading at 1313.20. The strike last trading price was 149.85, 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 2 Mar CIPLA was trading at 1351.60. The strike last trading price was 149.85, 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 27 Feb CIPLA was trading at 1348.20. The strike last trading price was 149.85, 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 4 Feb CIPLA was trading at 1326.70. The strike last trading price was -, which was - 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
