CIPLA
Cipla Ltd
Historical option data for CIPLA
24 Apr 2026 01:30 PM IST
| CIPLA 28-Apr-2026 (4d) 1480 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1300.80 | 0.05 | 0.05 | - | 0 | 0 | 26 | |||||||||
| 23 Apr | 1305.90 | 0.05 | 0.05 | 47.34 | 0 | 0 | 26 | |||||||||
| 22 Apr | 1236.30 | 0.05 | -0.05 | 47.34 | 22 | -21 | 27 | |||||||||
| 21 Apr | 1232.50 | 0.1 | 0 | 47.29 | 2 | -1 | 49 | |||||||||
| 20 Apr | 1229.50 | 0.1 | -0.04999999999999999 | 43.43 | 3 | -1 | 51 | |||||||||
| 17 Apr | 1240.80 | 0.15 | 0 | - | 0 | 0 | 52 | |||||||||
| 16 Apr | 1230.50 | 0.15 | 0 | - | 0 | 0 | 52 | |||||||||
| 15 Apr | 1227.00 | 0.15 | 0 | - | 0 | 0 | 52 | |||||||||
| 13 Apr | 1211.10 | 0.15 | -0.1 | 37.27 | 1 | 0 | 52 | |||||||||
|
|
||||||||||||||||
| 10 Apr | 1229.50 | 0.25 | 0 | 33.44 | 27 | 0 | 78 | |||||||||
| 9 Apr | 1224.40 | 0.25 | -0.25 | 33.13 | 21 | 0 | 57 | |||||||||
| 8 Apr | 1215.90 | 0.5 | 0.05 | - | 0 | 0 | 57 | |||||||||
| 7 Apr | 1202.40 | 0.5 | 0.05 | - | 0 | 0 | 57 | |||||||||
| 6 Apr | 1200.90 | 0.5 | 0.05 | 36.75 | 3 | 0 | 56 | |||||||||
| 2 Apr | 1192.40 | 0.45 | -0.55 | 33.84 | 3 | 0 | 58 | |||||||||
| 1 Apr | 1195.90 | 1 | 0 | 36.64 | 4 | 1 | 55 | |||||||||
| 30 Mar | 1224.20 | 1 | -1 | 32.09 | 4 | -2 | 54 | |||||||||
| 27 Mar | 1242.30 | 2 | -1.75 | - | 0 | 0 | 56 | |||||||||
| 25 Mar | 1244.40 | 2 | -1.75 | - | 0 | 0 | 56 | |||||||||
| 24 Mar | 1219.40 | 2 | -1.75 | 33.11 | 32 | -10 | 56 | |||||||||
| 23 Mar | 1221.80 | 3.75 | 0 | - | 0 | 0 | 66 | |||||||||
| 20 Mar | 1256.40 | 3.75 | 0 | - | 0 | 0 | 66 | |||||||||
| 19 Mar | 1239.20 | 3.75 | 0 | - | 20 | 0 | 66 | |||||||||
| 18 Mar | 1268.50 | 3.75 | 0 | 28.57 | 20 | 0 | 46 | |||||||||
| 17 Mar | 1281.90 | 3.75 | -2.8 | - | 3 | 0 | 46 | |||||||||
| 16 Mar | 1300.00 | 3.75 | -2.8 | 23.92 | 3 | 1 | 45 | |||||||||
| 13 Mar | 1314.70 | 6.55 | 1 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1324.30 | 6.55 | 1 | - | 2 | 0 | 44 | |||||||||
| 11 Mar | 1329.50 | 6.55 | 1 | 22.31 | 2 | 0 | 44 | |||||||||
| 10 Mar | 1333.50 | 5.55 | -1.75 | - | 0 | 0 | 44 | |||||||||
| 9 Mar | 1325.00 | 5.55 | -1.75 | - | 0 | 0 | 44 | |||||||||
| 6 Mar | 1321.20 | 5.55 | -1.75 | 20.67 | 1 | 0 | 44 | |||||||||
| 5 Mar | 1326.40 | 7.3 | 1.15 | 21.41 | 1 | 0 | 43 | |||||||||
| 4 Mar | 1313.20 | 6.1 | -1.45 | 21.41 | 41 | 2 | 44 | |||||||||
| 2 Mar | 1351.60 | 7.55 | -2.45 | 18.14 | 9 | 6 | 42 | |||||||||
| 27 Feb | 1348.20 | 10 | -11.15 | 19.97 | 47 | 35 | 35 | |||||||||
| 4 Feb | 1326.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 1322.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Cipla Ltd - strike price 1480 expiring on 28APR2026
Delta for 1480 CE is -
Historical price for 1480 CE is as follows
On 24 Apr CIPLA was trading at 1300.80. The strike last trading price was 0.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 23 Apr CIPLA was trading at 1305.90. The strike last trading price was 0.05, which was 0.05 higher than the previous day. The implied volatity was 47.34, the open interest changed by 0 which decreased total open position to 26
On 22 Apr CIPLA was trading at 1236.30. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 47.34, the open interest changed by -21 which decreased total open position to 27
On 21 Apr CIPLA was trading at 1232.50. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 47.29, the open interest changed by -1 which decreased total open position to 49
On 20 Apr CIPLA was trading at 1229.50. The strike last trading price was 0.1, which was -0.04999999999999999 lower than the previous day. The implied volatity was 43.43, the open interest changed by -1 which decreased total open position to 51
On 17 Apr CIPLA was trading at 1240.80. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52
On 16 Apr CIPLA was trading at 1230.50. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52
On 15 Apr CIPLA was trading at 1227.00. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52
On 13 Apr CIPLA was trading at 1211.10. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 37.27, the open interest changed by 0 which decreased total open position to 52
On 10 Apr CIPLA was trading at 1229.50. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 33.44, the open interest changed by 0 which decreased total open position to 78
On 9 Apr CIPLA was trading at 1224.40. The strike last trading price was 0.25, which was -0.25 lower than the previous day. The implied volatity was 33.13, the open interest changed by 0 which decreased total open position to 57
On 8 Apr CIPLA was trading at 1215.90. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57
On 7 Apr CIPLA was trading at 1202.40. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57
On 6 Apr CIPLA was trading at 1200.90. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was 36.75, the open interest changed by 0 which decreased total open position to 56
On 2 Apr CIPLA was trading at 1192.40. The strike last trading price was 0.45, which was -0.55 lower than the previous day. The implied volatity was 33.84, the open interest changed by 0 which decreased total open position to 58
On 1 Apr CIPLA was trading at 1195.90. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 36.64, the open interest changed by 1 which increased total open position to 55
On 30 Mar CIPLA was trading at 1224.20. The strike last trading price was 1, which was -1 lower than the previous day. The implied volatity was 32.09, the open interest changed by -2 which decreased total open position to 54
On 27 Mar CIPLA was trading at 1242.30. The strike last trading price was 2, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56
On 25 Mar CIPLA was trading at 1244.40. The strike last trading price was 2, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56
On 24 Mar CIPLA was trading at 1219.40. The strike last trading price was 2, which was -1.75 lower than the previous day. The implied volatity was 33.11, the open interest changed by -10 which decreased total open position to 56
On 23 Mar CIPLA was trading at 1221.80. The strike last trading price was 3.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66
On 20 Mar CIPLA was trading at 1256.40. The strike last trading price was 3.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66
On 19 Mar CIPLA was trading at 1239.20. The strike last trading price was 3.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66
On 18 Mar CIPLA was trading at 1268.50. The strike last trading price was 3.75, which was 0 lower than the previous day. The implied volatity was 28.57, the open interest changed by 0 which decreased total open position to 46
On 17 Mar CIPLA was trading at 1281.90. The strike last trading price was 3.75, which was -2.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46
On 16 Mar CIPLA was trading at 1300.00. The strike last trading price was 3.75, which was -2.8 lower than the previous day. The implied volatity was 23.92, the open interest changed by 1 which increased total open position to 45
On 13 Mar CIPLA was trading at 1314.70. The strike last trading price was 6.55, 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 12 Mar CIPLA was trading at 1324.30. The strike last trading price was 6.55, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44
On 11 Mar CIPLA was trading at 1329.50. The strike last trading price was 6.55, which was 1 higher than the previous day. The implied volatity was 22.31, the open interest changed by 0 which decreased total open position to 44
On 10 Mar CIPLA was trading at 1333.50. The strike last trading price was 5.55, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44
On 9 Mar CIPLA was trading at 1325.00. The strike last trading price was 5.55, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44
On 6 Mar CIPLA was trading at 1321.20. The strike last trading price was 5.55, which was -1.75 lower than the previous day. The implied volatity was 20.67, the open interest changed by 0 which decreased total open position to 44
On 5 Mar CIPLA was trading at 1326.40. The strike last trading price was 7.3, which was 1.15 higher than the previous day. The implied volatity was 21.41, the open interest changed by 0 which decreased total open position to 43
On 4 Mar CIPLA was trading at 1313.20. The strike last trading price was 6.1, which was -1.45 lower than the previous day. The implied volatity was 21.41, the open interest changed by 2 which increased total open position to 44
On 2 Mar CIPLA was trading at 1351.60. The strike last trading price was 7.55, which was -2.45 lower than the previous day. The implied volatity was 18.14, the open interest changed by 6 which increased total open position to 42
On 27 Feb CIPLA was trading at 1348.20. The strike last trading price was 10, which was -11.15 lower than the previous day. The implied volatity was 19.97, the open interest changed by 35 which increased total open position to 35
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) 1480 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.94
Vega: 0
Theta: -1.01
Gamma: 0.0012
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1300.80 | 176.3 | 176.3 | 65.69 | 0 | 0 | 13 |
| 23 Apr | 1305.90 | 176.3 | -80.64999999999998 | 65.69 | 22 | -8 | 14 |
| 22 Apr | 1236.30 | 256.95 | 256.95 | - | 0 | 0 | 22 |
| 21 Apr | 1232.50 | 256.95 | 256.95 | - | 0 | 0 | 22 |
| 20 Apr | 1229.50 | 256.95 | 256.95 | - | 0 | 0 | 22 |
| 17 Apr | 1240.80 | 256.95 | 256.95 | - | 0 | 0 | 22 |
| 16 Apr | 1230.50 | 256.95 | 256.95 | - | 0 | 0 | 22 |
| 15 Apr | 1227.00 | 256.95 | 256.95 | - | 0 | 0 | 22 |
| 13 Apr | 1211.10 | 256.95 | 256.95 | - | 0 | 0 | 22 |
| 10 Apr | 1229.50 | 256.95 | 256.95 | - | 0 | 0 | 22 |
| 9 Apr | 1224.40 | 256.95 | 16.95 | - | 0 | 0 | 22 |
| 8 Apr | 1215.90 | 256.95 | 16.95 | 42.65 | 4 | 0 | 22 |
| 7 Apr | 1202.40 | 240 | 8 | - | 0 | 0 | 22 |
| 6 Apr | 1200.90 | 240 | 8 | - | 0 | 0 | 22 |
| 2 Apr | 1192.40 | 240 | 8 | - | 0 | 0 | 22 |
| 1 Apr | 1195.90 | 240 | 8 | - | 0 | 0 | 22 |
| 30 Mar | 1224.20 | 240 | 8 | 24.22 | 5 | 1 | 18 |
| 27 Mar | 1242.30 | 232 | 66.55 | 40.24 | 17 | 14 | 14 |
| 25 Mar | 1244.40 | 165.45 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 1219.40 | 165.45 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 1221.80 | 165.45 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1256.40 | 165.45 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1239.20 | 165.45 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 1268.50 | 165.45 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 1281.90 | 165.45 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 1300.00 | 165.45 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1314.70 | 165.45 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1324.30 | 165.45 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1329.50 | 165.45 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1333.50 | 165.45 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 1325.00 | 165.45 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1321.20 | 165.45 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 1326.40 | 165.45 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1313.20 | 165.45 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 1351.60 | 165.45 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1348.20 | 165.45 | 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 1480 expiring on 28APR2026
Delta for 1480 PE is -0.94
Historical price for 1480 PE is as follows
On 24 Apr CIPLA was trading at 1300.80. The strike last trading price was 176.3, which was 176.3 higher than the previous day. The implied volatity was 65.69, the open interest changed by 0 which decreased total open position to 13
On 23 Apr CIPLA was trading at 1305.90. The strike last trading price was 176.3, which was -80.64999999999998 lower than the previous day. The implied volatity was 65.69, the open interest changed by -8 which decreased total open position to 14
On 22 Apr CIPLA was trading at 1236.30. The strike last trading price was 256.95, which was 256.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 21 Apr CIPLA was trading at 1232.50. The strike last trading price was 256.95, which was 256.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 20 Apr CIPLA was trading at 1229.50. The strike last trading price was 256.95, which was 256.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 17 Apr CIPLA was trading at 1240.80. The strike last trading price was 256.95, which was 256.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 16 Apr CIPLA was trading at 1230.50. The strike last trading price was 256.95, which was 256.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 15 Apr CIPLA was trading at 1227.00. The strike last trading price was 256.95, which was 256.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 13 Apr CIPLA was trading at 1211.10. The strike last trading price was 256.95, which was 256.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 10 Apr CIPLA was trading at 1229.50. The strike last trading price was 256.95, which was 256.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 9 Apr CIPLA was trading at 1224.40. The strike last trading price was 256.95, which was 16.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 8 Apr CIPLA was trading at 1215.90. The strike last trading price was 256.95, which was 16.95 higher than the previous day. The implied volatity was 42.65, the open interest changed by 0 which decreased total open position to 22
On 7 Apr CIPLA was trading at 1202.40. The strike last trading price was 240, which was 8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 6 Apr CIPLA was trading at 1200.90. The strike last trading price was 240, which was 8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 2 Apr CIPLA was trading at 1192.40. The strike last trading price was 240, which was 8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 1 Apr CIPLA was trading at 1195.90. The strike last trading price was 240, which was 8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 30 Mar CIPLA was trading at 1224.20. The strike last trading price was 240, which was 8 higher than the previous day. The implied volatity was 24.22, the open interest changed by 1 which increased total open position to 18
On 27 Mar CIPLA was trading at 1242.30. The strike last trading price was 232, which was 66.55 higher than the previous day. The implied volatity was 40.24, the open interest changed by 14 which increased total open position to 14
On 25 Mar CIPLA was trading at 1244.40. The strike last trading price was 165.45, 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 165.45, 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 165.45, 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 165.45, 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 165.45, 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 165.45, 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 165.45, 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 165.45, 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 165.45, 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 165.45, 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 165.45, 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 165.45, 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 165.45, 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 165.45, 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 165.45, 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 165.45, 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 165.45, 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 165.45, 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
