Historical option data for CIPLA
29 Jun 2026 10:50 AM IST
| CIPLA 28-Jul-2026 (27d) 1460 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.61
Vega: 0.02
Theta: -0.8
Gamma: 0.00351
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Jun | 1479.40 | 57 | 21 (58.33%) | 26.08 | 664 | 33 | 176 | |||||||||
| 25 Jun | 1440.10 | 35.7 | -0.3 (-0.83%) | 24.16 | 104 | -30 | 139 | |||||||||
| 24 Jun | 1437.90 | 35.25 | 0.25 (0.71%) | 24.87 | 222 | 145 | 169 | |||||||||
| 23 Jun | 1433.10 | 36.55 | 9.55 (35.37%) | 24.92 | 43 | 20 | 23 | |||||||||
| 22 Jun | 1415.70 | 27 | 7 (35.00%) | 24.35 | 2 | 0 | 3 | |||||||||
| 19 Jun | 1351.80 | 19.5 | -0.5 (-2.50%) | - | 1 | 0 | 3 | |||||||||
| 18 Jun | 1355.50 | 19.5 | -0.5 (-2.50%) | - | 1 | 0 | 3 | |||||||||
| 17 Jun | 1350.80 | 19.5 | -0.5 (-2.50%) | - | 1 | 0 | 3 | |||||||||
| 16 Jun | 1373.20 | 19.5 | -0.5 (-2.50%) | - | 1 | 0 | 3 | |||||||||
| 15 Jun | 1381.30 | 19.5 | -0.5 (-2.50%) | - | 1 | 0 | 3 | |||||||||
| 12 Jun | 1389.40 | 19.5 | -0.5 (-2.50%) | - | 1 | 0 | 3 | |||||||||
| 11 Jun | 1383.30 | 19.5 | -0.5 (-2.50%) | - | 1 | 0 | 3 | |||||||||
| 10 Jun | 1377.00 | 19.5 | -0.5 (-2.50%) | 22.92 | 1 | 0 | 3 | |||||||||
| 9 Jun | 1376.50 | 19.5 | 2.5 (14.71%) | 22.92 | 1 | 0 | 3 | |||||||||
| 8 Jun | 1387.90 | 33.6 | -0.4 (-1.18%) | - | 4 | 0 | 3 | |||||||||
| 5 Jun | 1401.30 | 33.6 | -0.4 (-1.18%) | - | 4 | 0 | 3 | |||||||||
| 4 Jun | 1398.70 | 33.6 | -0.4 (-1.18%) | - | 4 | 0 | 3 | |||||||||
| 3 Jun | 1375.20 | 33.6 | -0.4 (-1.18%) | 21.94 | 4 | 0 | 3 | |||||||||
| 2 Jun | 1379.30 | 16.95 | -18.05 (-51.57%) | 21.94 | 4 | -1 | 3 | |||||||||
| 1 Jun | 1390.30 | 34.65 | -0.35 (-1.00%) | 20.13 | 2 | 0 | 4 | |||||||||
| 29 May | 1401.00 | 34.65 | 6.65 (23.75%) | 20.13 | 2 | 0 | 4 | |||||||||
| 27 May | 1418.20 | 37.8 | 0 (0.00%) | - | 4 | 0 | 4 | |||||||||
| 26 May | 1417.50 | 37.8 | 0 (0.00%) | - | 4 | 0 | 4 | |||||||||
| 25 May | 1413.90 | 37.8 | 0 (0.00%) | - | 4 | 0 | 4 | |||||||||
| 22 May | 1399.20 | 37.8 | 0 (0.00%) | - | 4 | 0 | 4 | |||||||||
| 21 May | 1401.90 | 37.8 | 0 (0.00%) | - | 4 | 0 | 4 | |||||||||
| 20 May | 1399.50 | 37.8 | 0 (0.00%) | - | 4 | 0 | 4 | |||||||||
| 19 May | 1409.80 | 37.8 | 0 (0.00%) | - | 4 | 0 | 4 | |||||||||
| 18 May | 1426.20 | 37.8 | 0 (0.00%) | - | 4 | 0 | 4 | |||||||||
| 15 May | 1432.10 | 37.8 | -0.2 (-0.53%) | - | 4 | 0 | 4 | |||||||||
| 14 May | 1436.70 | 37.8 | 0 (0.00%) | 0 | 4 | 0 | 4 | |||||||||
| 13 May | 1327.60 | 28 | 0 (0.00%) | 0 | 0 | 0 | 4 | |||||||||
| 12 May | 1292.30 | 28 | 0 (0.00%) | 0 | 0 | 0 | 4 | |||||||||
| 11 May | 1304.90 | 37.8 | 0 (0.00%) | - | 4 | 0 | 4 | |||||||||
| 8 May | 1347.00 | 37.8 | 0 (0.00%) | - | 4 | 0 | 4 | |||||||||
| 7 May | 1362.30 | 28 | -9.8 (-25.93%) | 21.89 | 0 | 0 | 4 | |||||||||
| 6 May | 1364.40 | 28 | 4.85 (20.95%) | 21.89 | 4 | 0 | 0 | |||||||||
For Cipla Ltd - strike price 1460 expiring on 28JUL2026
Delta for 1460 CE is 0.61
Historical price for 1460 CE is as follows
On 29 Jun CIPLA was trading at 1479.40. The strike last trading price was 57, which was 21 higher than the previous day. The implied volatity was 26.08, the open interest changed by 33 which increased total open position to 176
On 25 Jun CIPLA was trading at 1440.10. The strike last trading price was 35.7, which was -0.3 lower than the previous day. The implied volatity was 24.16, the open interest changed by -30 which decreased total open position to 139
On 24 Jun CIPLA was trading at 1437.90. The strike last trading price was 35.25, which was 0.25 higher than the previous day. The implied volatity was 24.87, the open interest changed by 145 which increased total open position to 169
On 23 Jun CIPLA was trading at 1433.10. The strike last trading price was 36.55, which was 9.55 higher than the previous day. The implied volatity was 24.92, the open interest changed by 20 which increased total open position to 23
On 22 Jun CIPLA was trading at 1415.70. The strike last trading price was 27, which was 7 higher than the previous day. The implied volatity was 24.35, the open interest changed by 0 which decreased total open position to 3
On 19 Jun CIPLA was trading at 1351.80. The strike last trading price was 19.5, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 18 Jun CIPLA was trading at 1355.50. The strike last trading price was 19.5, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Jun CIPLA was trading at 1350.80. The strike last trading price was 19.5, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Jun CIPLA was trading at 1373.20. The strike last trading price was 19.5, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 15 Jun CIPLA was trading at 1381.30. The strike last trading price was 19.5, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 12 Jun CIPLA was trading at 1389.40. The strike last trading price was 19.5, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 11 Jun CIPLA was trading at 1383.30. The strike last trading price was 19.5, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 10 Jun CIPLA was trading at 1377.00. The strike last trading price was 19.5, which was -0.5 lower than the previous day. The implied volatity was 22.92, the open interest changed by 0 which decreased total open position to 3
On 9 Jun CIPLA was trading at 1376.50. The strike last trading price was 19.5, which was 2.5 higher than the previous day. The implied volatity was 22.92, the open interest changed by 0 which decreased total open position to 3
On 8 Jun CIPLA was trading at 1387.90. The strike last trading price was 33.6, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 5 Jun CIPLA was trading at 1401.30. The strike last trading price was 33.6, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 4 Jun CIPLA was trading at 1398.70. The strike last trading price was 33.6, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 3 Jun CIPLA was trading at 1375.20. The strike last trading price was 33.6, which was -0.4 lower than the previous day. The implied volatity was 21.94, the open interest changed by 0 which decreased total open position to 3
On 2 Jun CIPLA was trading at 1379.30. The strike last trading price was 16.95, which was -18.05 lower than the previous day. The implied volatity was 21.94, the open interest changed by -1 which decreased total open position to 3
On 1 Jun CIPLA was trading at 1390.30. The strike last trading price was 34.65, which was -0.35 lower than the previous day. The implied volatity was 20.13, the open interest changed by 0 which decreased total open position to 4
On 29 May CIPLA was trading at 1401.00. The strike last trading price was 34.65, which was 6.65 higher than the previous day. The implied volatity was 20.13, the open interest changed by 0 which decreased total open position to 4
On 27 May CIPLA was trading at 1418.20. The strike last trading price was 37.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 26 May CIPLA was trading at 1417.50. The strike last trading price was 37.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 25 May CIPLA was trading at 1413.90. The strike last trading price was 37.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 22 May CIPLA was trading at 1399.20. The strike last trading price was 37.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 21 May CIPLA was trading at 1401.90. The strike last trading price was 37.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 20 May CIPLA was trading at 1399.50. The strike last trading price was 37.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 19 May CIPLA was trading at 1409.80. The strike last trading price was 37.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 18 May CIPLA was trading at 1426.20. The strike last trading price was 37.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 15 May CIPLA was trading at 1432.10. The strike last trading price was 37.8, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 14 May CIPLA was trading at 1436.70. The strike last trading price was 37.8, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 4
On 13 May CIPLA was trading at 1327.60. The strike last trading price was 28, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 4
On 12 May CIPLA was trading at 1292.30. The strike last trading price was 28, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 4
On 11 May CIPLA was trading at 1304.90. The strike last trading price was 37.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 8 May CIPLA was trading at 1347.00. The strike last trading price was 37.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 7 May CIPLA was trading at 1362.30. The strike last trading price was 28, which was -9.8 lower than the previous day. The implied volatity was 21.89, the open interest changed by 0 which decreased total open position to 4
On 6 May CIPLA was trading at 1364.40. The strike last trading price was 28, which was 4.85 higher than the previous day. The implied volatity was 21.89, the open interest changed by 0 which decreased total open position to 0
| CIPLA 28-Jul-2026 (27d) 1460 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.4
Vega: 0.02
Theta: -0.58
Gamma: 0.00355
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Jun | 1479.40 | 31.95 | -14.35 (-30.99%) | 25.84 | 211 | 57 | 163 |
| 25 Jun | 1440.10 | 45.95 | -2.6 (-5.36%) | 22.87 | 24 | 21 | 103 |
| 24 Jun | 1437.90 | 48.7 | -2.8 (-5.44%) | 21.92 | 77 | 68 | 79 |
| 23 Jun | 1433.10 | 51.5 | -104.2 (-66.92%) | 23.62 | 16 | 10 | 10 |
| 22 Jun | 1415.70 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Jun | 1351.80 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Jun | 1355.50 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Jun | 1350.80 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Jun | 1373.20 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Jun | 1381.30 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Jun | 1389.40 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Jun | 1383.30 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Jun | 1377.00 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Jun | 1376.50 | 0 | 0 | - | 0 | 0 | 0 |
| 8 Jun | 1387.90 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Jun | 1401.30 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Jun | 1398.70 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Jun | 1375.20 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Jun | 1379.30 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Jun | 1390.30 | 0 | 0 | - | 0 | 0 | 0 |
| 29 May | 1401.00 | 0 | 0 | - | 0 | 0 | 0 |
| 27 May | 1418.20 | 0 | 0 | - | 0 | 0 | 0 |
| 26 May | 1417.50 | 0 | 0 | - | 0 | 0 | 0 |
| 25 May | 1413.90 | 0 | 0 | - | 0 | 0 | 0 |
| 22 May | 1399.20 | 0 | 0 | - | 0 | 0 | 0 |
| 21 May | 1401.90 | 0 | 0 | - | 0 | 0 | 0 |
| 20 May | 1399.50 | 0 | 0 | - | 0 | 0 | 0 |
| 19 May | 1409.80 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 1426.20 | 0 | 0 | - | 0 | 0 | 0 |
| 15 May | 1432.10 | 0 | 0 | - | 0 | 0 | 0 |
| 14 May | 1436.70 | 0 | 0 | - | 0 | 0 | 0 |
| 13 May | 1327.60 | 0 | 0 | - | 0 | 0 | 0 |
| 12 May | 1292.30 | 0 | 0 | - | 0 | 0 | 0 |
| 11 May | 1304.90 | 0 | 0 | - | 0 | 0 | 0 |
| 8 May | 1347.00 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 1362.30 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 1364.40 | 0 | 0 | - | 0 | 0 | 0 |
For Cipla Ltd - strike price 1460 expiring on 28JUL2026
Delta for 1460 PE is -0.4
Historical price for 1460 PE is as follows
On 29 Jun CIPLA was trading at 1479.40. The strike last trading price was 31.95, which was -14.35 lower than the previous day. The implied volatity was 25.84, the open interest changed by 57 which increased total open position to 163
On 25 Jun CIPLA was trading at 1440.10. The strike last trading price was 45.95, which was -2.6 lower than the previous day. The implied volatity was 22.87, the open interest changed by 21 which increased total open position to 103
On 24 Jun CIPLA was trading at 1437.90. The strike last trading price was 48.7, which was -2.8 lower than the previous day. The implied volatity was 21.92, the open interest changed by 68 which increased total open position to 79
On 23 Jun CIPLA was trading at 1433.10. The strike last trading price was 51.5, which was -104.2 lower than the previous day. The implied volatity was 23.62, the open interest changed by 10 which increased total open position to 10
On 22 Jun CIPLA was trading at 1415.70. 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 19 Jun CIPLA was trading at 1351.80. 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
On 18 Jun CIPLA was trading at 1355.50. 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 17 Jun CIPLA was trading at 1350.80. 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
On 16 Jun CIPLA was trading at 1373.20. 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 15 Jun CIPLA was trading at 1381.30. 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 12 Jun CIPLA was trading at 1389.40. 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 11 Jun CIPLA was trading at 1383.30. 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 10 Jun CIPLA was trading at 1377.00. 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 Jun CIPLA was trading at 1376.50. 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 Jun CIPLA was trading at 1387.90. 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 5 Jun CIPLA was trading at 1401.30. 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 4 Jun CIPLA was trading at 1398.70. 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 3 Jun CIPLA was trading at 1375.20. 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 2 Jun CIPLA was trading at 1379.30. 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 1 Jun CIPLA was trading at 1390.30. 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 29 May CIPLA was trading at 1401.00. 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 27 May CIPLA was trading at 1418.20. 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 26 May CIPLA was trading at 1417.50. 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 25 May CIPLA was trading at 1413.90. 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 22 May CIPLA was trading at 1399.20. 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 21 May CIPLA was trading at 1401.90. 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 20 May CIPLA was trading at 1399.50. 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 19 May CIPLA was trading at 1409.80. 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
On 18 May CIPLA was trading at 1426.20. 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 15 May CIPLA was trading at 1432.10. 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 14 May CIPLA was trading at 1436.70. 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 13 May CIPLA was trading at 1327.60. 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 12 May CIPLA was trading at 1292.30. 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 11 May CIPLA was trading at 1304.90. 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 May CIPLA was trading at 1347.00. 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 May CIPLA was trading at 1362.30. 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 May CIPLA was trading at 1364.40. 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
