CIPLA
Cipla Ltd
Historical option data for CIPLA
24 Apr 2026 01:31 PM IST
| CIPLA 28-Apr-2026 (4d) 1500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.23
Gamma: 0.00033
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1300.70 | 0.25 | -0.30000000000000004 | 54.37 | 168 | -103 | 212 | |||||||||
| 23 Apr | 1305.90 | 0.65 | 0.5 | 54.72 | 360 | 127 | 310 | |||||||||
| 22 Apr | 1236.30 | 0.15 | 0.15 | 53.11 | 0 | 0 | 183 | |||||||||
| 21 Apr | 1232.50 | 0.15 | 0 | 53.11 | 17 | -15 | 183 | |||||||||
| 20 Apr | 1229.50 | 0.15 | 0 | 49.6 | 28 | -15 | 198 | |||||||||
| 17 Apr | 1240.80 | 0.15 | 0 | 41.63 | 40 | -24 | 214 | |||||||||
| 16 Apr | 1230.50 | 0.15 | -0.05000000000000002 | 41.07 | 21 | -19 | 240 | |||||||||
| 15 Apr | 1227.00 | 0.2 | -0.04999999999999999 | 41.6 | 2 | 0 | 261 | |||||||||
| 13 Apr | 1211.10 | 0.25 | -0.09999999999999998 | 41.67 | 19 | -12 | 261 | |||||||||
| 10 Apr | 1229.50 | 0.35 | 0.35 | - | 0 | 0 | 273 | |||||||||
| 9 Apr | 1224.40 | 0.35 | -0.05 | 36.69 | 39 | 25 | 265 | |||||||||
| 8 Apr | 1215.90 | 0.4 | -0.05 | 37.48 | 4 | -3 | 239 | |||||||||
| 7 Apr | 1202.40 | 0.45 | -0.05 | 38.9 | 74 | 19 | 238 | |||||||||
| 6 Apr | 1200.90 | 0.5 | 0 | 38.34 | 7 | 3 | 219 | |||||||||
| 2 Apr | 1192.40 | 0.5 | -0.05 | 36.19 | 53 | 3 | 211 | |||||||||
| 1 Apr | 1195.90 | 0.55 | -0.05 | 35.41 | 27 | -8 | 207 | |||||||||
| 30 Mar | 1224.20 | 0.55 | -1.05 | 31.47 | 986 | -650 | 215 | |||||||||
| 27 Mar | 1242.30 | 1.6 | -0.15 | 32.64 | 1,606 | -11 | 865 | |||||||||
| 25 Mar | 1244.40 | 1.9 | 0.55 | 31.78 | 3,514 | 777 | 876 | |||||||||
| 24 Mar | 1219.40 | 1.3 | -0.7 | 32.56 | 969 | 91 | 95 | |||||||||
| 23 Mar | 1221.80 | 2 | 0 | - | 0 | 0 | 4 | |||||||||
| 20 Mar | 1256.40 | 2 | 0 | 28.33 | 1 | 0 | 4 | |||||||||
| 19 Mar | 1239.20 | 2 | 1.45 | - | 0 | 0 | 4 | |||||||||
| 18 Mar | 1268.50 | 2 | 1.45 | - | 0 | 0 | 4 | |||||||||
| 17 Mar | 1281.90 | 2 | 1.45 | 25.41 | 1 | 0 | 4 | |||||||||
| 16 Mar | 1300.00 | 0.55 | -5.8 | - | 2 | 2 | 3 | |||||||||
| 13 Mar | 1314.70 | 0.55 | -5.8 | 16.13 | 2 | 1 | 3 | |||||||||
| 12 Mar | 1324.30 | 6.35 | 1.85 | - | 1 | 1 | 1 | |||||||||
|
|
||||||||||||||||
| 11 Mar | 1329.50 | 6.35 | 1.85 | 23.89 | 1 | 0 | 1 | |||||||||
For Cipla Ltd - strike price 1500 expiring on 28APR2026
Delta for 1500 CE is 0.01
Historical price for 1500 CE is as follows
On 24 Apr CIPLA was trading at 1300.70. The strike last trading price was 0.25, which was -0.30000000000000004 lower than the previous day. The implied volatity was 54.37, the open interest changed by -103 which decreased total open position to 212
On 23 Apr CIPLA was trading at 1305.90. The strike last trading price was 0.65, which was 0.5 higher than the previous day. The implied volatity was 54.72, the open interest changed by 127 which increased total open position to 310
On 22 Apr CIPLA was trading at 1236.30. The strike last trading price was 0.15, which was 0.15 higher than the previous day. The implied volatity was 53.11, the open interest changed by 0 which decreased total open position to 183
On 21 Apr CIPLA was trading at 1232.50. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 53.11, the open interest changed by -15 which decreased total open position to 183
On 20 Apr CIPLA was trading at 1229.50. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 49.6, the open interest changed by -15 which decreased total open position to 198
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 41.63, the open interest changed by -24 which decreased total open position to 214
On 16 Apr CIPLA was trading at 1230.50. The strike last trading price was 0.15, which was -0.05000000000000002 lower than the previous day. The implied volatity was 41.07, the open interest changed by -19 which decreased total open position to 240
On 15 Apr CIPLA was trading at 1227.00. The strike last trading price was 0.2, which was -0.04999999999999999 lower than the previous day. The implied volatity was 41.6, the open interest changed by 0 which decreased total open position to 261
On 13 Apr CIPLA was trading at 1211.10. The strike last trading price was 0.25, which was -0.09999999999999998 lower than the previous day. The implied volatity was 41.67, the open interest changed by -12 which decreased total open position to 261
On 10 Apr CIPLA was trading at 1229.50. The strike last trading price was 0.35, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 273
On 9 Apr CIPLA was trading at 1224.40. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 36.69, the open interest changed by 25 which increased total open position to 265
On 8 Apr CIPLA was trading at 1215.90. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 37.48, the open interest changed by -3 which decreased total open position to 239
On 7 Apr CIPLA was trading at 1202.40. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 38.9, the open interest changed by 19 which increased total open position to 238
On 6 Apr CIPLA was trading at 1200.90. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was 38.34, the open interest changed by 3 which increased total open position to 219
On 2 Apr CIPLA was trading at 1192.40. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 36.19, the open interest changed by 3 which increased total open position to 211
On 1 Apr CIPLA was trading at 1195.90. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 35.41, the open interest changed by -8 which decreased total open position to 207
On 30 Mar CIPLA was trading at 1224.20. The strike last trading price was 0.55, which was -1.05 lower than the previous day. The implied volatity was 31.47, the open interest changed by -650 which decreased total open position to 215
On 27 Mar CIPLA was trading at 1242.30. The strike last trading price was 1.6, which was -0.15 lower than the previous day. The implied volatity was 32.64, the open interest changed by -11 which decreased total open position to 865
On 25 Mar CIPLA was trading at 1244.40. The strike last trading price was 1.9, which was 0.55 higher than the previous day. The implied volatity was 31.78, the open interest changed by 777 which increased total open position to 876
On 24 Mar CIPLA was trading at 1219.40. The strike last trading price was 1.3, which was -0.7 lower than the previous day. The implied volatity was 32.56, the open interest changed by 91 which increased total open position to 95
On 23 Mar CIPLA was trading at 1221.80. The strike last trading price was 2, 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 Mar CIPLA was trading at 1256.40. The strike last trading price was 2, which was 0 lower than the previous day. The implied volatity was 28.33, the open interest changed by 0 which decreased total open position to 4
On 19 Mar CIPLA was trading at 1239.20. The strike last trading price was 2, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 18 Mar CIPLA was trading at 1268.50. The strike last trading price was 2, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 17 Mar CIPLA was trading at 1281.90. The strike last trading price was 2, which was 1.45 higher than the previous day. The implied volatity was 25.41, the open interest changed by 0 which decreased total open position to 4
On 16 Mar CIPLA was trading at 1300.00. The strike last trading price was 0.55, which was -5.8 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 3
On 13 Mar CIPLA was trading at 1314.70. The strike last trading price was 0.55, which was -5.8 lower than the previous day. The implied volatity was 16.13, the open interest changed by 1 which increased total open position to 3
On 12 Mar CIPLA was trading at 1324.30. The strike last trading price was 6.35, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 11 Mar CIPLA was trading at 1329.50. The strike last trading price was 6.35, which was 1.85 higher than the previous day. The implied volatity was 23.89, the open interest changed by 0 which decreased total open position to 1
| CIPLA 28-Apr-2026 (4d) 1500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.92
Vega: 0
Theta: -1.92
Gamma: 0.00116
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1300.70 | 203.4 | 7.400000000000006 | 88.57 | 18 | -11 | 144 |
| 23 Apr | 1305.90 | 196 | -66.39999999999998 | 77.92 | 100 | -94 | 156 |
| 22 Apr | 1236.30 | 262.4 | -5.350000000000023 | 3.8 | 17 | -15 | 252 |
| 21 Apr | 1232.50 | 267.75 | 11.25 | 50.83 | 3 | -2 | 267 |
| 20 Apr | 1229.50 | 256.5 | 256.5 | - | 0 | 0 | 269 |
| 17 Apr | 1240.80 | 256.5 | -20.44999999999999 | 41.19 | 3 | 1 | 271 |
| 16 Apr | 1230.50 | 276.95 | 276.95 | - | 0 | 0 | 270 |
| 15 Apr | 1227.00 | 276.95 | 276.95 | - | 0 | 0 | 270 |
| 13 Apr | 1211.10 | 276.95 | 276.95 | - | 0 | 0 | 270 |
| 10 Apr | 1229.50 | 276.95 | 276.95 | - | 0 | 0 | 270 |
| 9 Apr | 1224.40 | 276.95 | -28.05 | - | 0 | 0 | 270 |
| 8 Apr | 1215.90 | 276.95 | -28.05 | 45.64 | 1 | 0 | 270 |
| 7 Apr | 1202.40 | 305 | 11.75 | - | 0 | 0 | 270 |
| 6 Apr | 1200.90 | 305 | 11.75 | - | 0 | 0 | 270 |
| 2 Apr | 1192.40 | 305 | 11.75 | 64.09 | 1 | 0 | 271 |
| 1 Apr | 1195.90 | 293.8 | 23.8 | 50.53 | 3 | 0 | 271 |
| 30 Mar | 1224.20 | 270 | 17.1 | 43.73 | 18 | 15 | 268 |
| 27 Mar | 1242.30 | 255 | 8.4 | 48.92 | 158 | 152 | 252 |
| 25 Mar | 1244.40 | 246.6 | -23.4 | 44.77 | 10 | 7 | 99 |
| 24 Mar | 1219.40 | 270 | 14.95 | 40.75 | 82 | 79 | 91 |
| 23 Mar | 1221.80 | 255.05 | 20.05 | 30.7 | 6 | 5 | 11 |
| 20 Mar | 1256.40 | 235 | 53.35 | 42.29 | 6 | 5 | 5 |
| 19 Mar | 1239.20 | 181.65 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 1268.50 | 181.65 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 1281.90 | 181.65 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 1300.00 | 181.65 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1314.70 | 181.65 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1324.30 | 181.65 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1329.50 | 181.65 | 0 | - | 0 | 0 | 0 |
For Cipla Ltd - strike price 1500 expiring on 28APR2026
Delta for 1500 PE is -0.92
Historical price for 1500 PE is as follows
On 24 Apr CIPLA was trading at 1300.70. The strike last trading price was 203.4, which was 7.400000000000006 higher than the previous day. The implied volatity was 88.57, the open interest changed by -11 which decreased total open position to 144
On 23 Apr CIPLA was trading at 1305.90. The strike last trading price was 196, which was -66.39999999999998 lower than the previous day. The implied volatity was 77.92, the open interest changed by -94 which decreased total open position to 156
On 22 Apr CIPLA was trading at 1236.30. The strike last trading price was 262.4, which was -5.350000000000023 lower than the previous day. The implied volatity was 3.8, the open interest changed by -15 which decreased total open position to 252
On 21 Apr CIPLA was trading at 1232.50. The strike last trading price was 267.75, which was 11.25 higher than the previous day. The implied volatity was 50.83, the open interest changed by -2 which decreased total open position to 267
On 20 Apr CIPLA was trading at 1229.50. The strike last trading price was 256.5, which was 256.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 269
On 17 Apr CIPLA was trading at 1240.80. The strike last trading price was 256.5, which was -20.44999999999999 lower than the previous day. The implied volatity was 41.19, the open interest changed by 1 which increased total open position to 271
On 16 Apr CIPLA was trading at 1230.50. The strike last trading price was 276.95, which was 276.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 270
On 15 Apr CIPLA was trading at 1227.00. The strike last trading price was 276.95, which was 276.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 270
On 13 Apr CIPLA was trading at 1211.10. The strike last trading price was 276.95, which was 276.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 270
On 10 Apr CIPLA was trading at 1229.50. The strike last trading price was 276.95, which was 276.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 270
On 9 Apr CIPLA was trading at 1224.40. The strike last trading price was 276.95, which was -28.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 270
On 8 Apr CIPLA was trading at 1215.90. The strike last trading price was 276.95, which was -28.05 lower than the previous day. The implied volatity was 45.64, the open interest changed by 0 which decreased total open position to 270
On 7 Apr CIPLA was trading at 1202.40. The strike last trading price was 305, which was 11.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 270
On 6 Apr CIPLA was trading at 1200.90. The strike last trading price was 305, which was 11.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 270
On 2 Apr CIPLA was trading at 1192.40. The strike last trading price was 305, which was 11.75 higher than the previous day. The implied volatity was 64.09, the open interest changed by 0 which decreased total open position to 271
On 1 Apr CIPLA was trading at 1195.90. The strike last trading price was 293.8, which was 23.8 higher than the previous day. The implied volatity was 50.53, the open interest changed by 0 which decreased total open position to 271
On 30 Mar CIPLA was trading at 1224.20. The strike last trading price was 270, which was 17.1 higher than the previous day. The implied volatity was 43.73, the open interest changed by 15 which increased total open position to 268
On 27 Mar CIPLA was trading at 1242.30. The strike last trading price was 255, which was 8.4 higher than the previous day. The implied volatity was 48.92, the open interest changed by 152 which increased total open position to 252
On 25 Mar CIPLA was trading at 1244.40. The strike last trading price was 246.6, which was -23.4 lower than the previous day. The implied volatity was 44.77, the open interest changed by 7 which increased total open position to 99
On 24 Mar CIPLA was trading at 1219.40. The strike last trading price was 270, which was 14.95 higher than the previous day. The implied volatity was 40.75, the open interest changed by 79 which increased total open position to 91
On 23 Mar CIPLA was trading at 1221.80. The strike last trading price was 255.05, which was 20.05 higher than the previous day. The implied volatity was 30.7, the open interest changed by 5 which increased total open position to 11
On 20 Mar CIPLA was trading at 1256.40. The strike last trading price was 235, which was 53.35 higher than the previous day. The implied volatity was 42.29, the open interest changed by 5 which increased total open position to 5
On 19 Mar CIPLA was trading at 1239.20. The strike last trading price was 181.65, 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 181.65, 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 181.65, 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 181.65, 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 181.65, 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 181.65, 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 181.65, 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
