CIPLA

Cipla Ltd

1496.3 -4.40 (-0.29%)

L: 1490.2 H: 1508

Back to Option Chain

Historical option data for CIPLA
24 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 27-JAN-2026 1500 CE
Delta: 0.56 Vega: 1.80 Theta: -0.66 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	1496.30	35.15 ₹ 13,181.25	-4.2 -1575.00	16.80	846 3,17,250	329 1,23,375	608 2,28,000
23 Dec	1500.70	39 ₹ 14,625	-7.35 -2756.25	16.50	244 91,500	102 38,250	265 99,375
22 Dec	1512.90	46.5 ₹ 17,437.5	-2.35 -881.25	17.34	73 27,375	7 2,625	163 61,125
19 Dec	1517.10	49.6 ₹ 18,600	9.6 3600.00	16.24	93 34,875	-4 -1,500	153 57,375
18 Dec	1498.90	39.8 ₹ 14,925	0.55 206.25	16.64	137 51,375	19 7,125	158 59,250
17 Dec	1496.90	38.8 ₹ 14,550	-5.95 -2231.25	15.49	66 24,750	43 16,125	139 52,125
16 Dec	1499.60	44 ₹ 16,500	-6.65 -2493.75	17.22	52 19,500	14 5,250	98 36,750
15 Dec	1508.00	50.65 ₹ 18,993.75	-6.35 -2381.25	18.89	28 10,500	8 3,000	84 31,500
12 Dec	1517.40	57 ₹ 21,375	1 375.00	17.42	18 6,750	1 375	75 28,125
11 Dec	1512.30	56 ₹ 21,000	11.55 4331.25	17.93	22 8,250	-4 -1,500	75 28,125
10 Dec	1490.90	43.95 ₹ 16,481.25	-1.2 -450.00	18.14	41 15,375	2 750	78 29,250
9 Dec	1490.60	45.55 ₹ 17,081.25	-5.8 -2175.00	17.82	84 31,500	45 16,875	76 28,500
8 Dec	1497.60	51.35 ₹ 19,256.25	-14.8 -5550.00	18.61	12 4,500	-2 -750	31 11,625

5 Dec	1520.80	65.9 ₹ 24,712.5	-2.3 -862.50	18.33	12 4,500	5 1,875	33 12,375
4 Dec	1521.00	67 ₹ 25,125	-9 -3375.00	19.20	32 12,000	25 9,375	28 10,500
3 Dec	1508.00	76 ₹ 28,500	4.65 1743.75	-	0 0	0 0	0 0
2 Dec	1516.60	76 ₹ 28,500	4.65 1743.75	-	0 0	0 0	0 0
1 Dec	1523.10	76 ₹ 28,500	4.65 1743.75	-	0 0	0 0	0 0
28 Nov	1531.30	76 ₹ 28,500	4.65 1743.75	-	0 0	1 375	0 0
27 Nov	1525.20	76 ₹ 28,500	4.65 1743.75	18.41	1 375	0 0	2 750
26 Nov	1523.80	71.35 ₹ 26,756.25	-63.55 -23831.25	16.82	2 750	1 375	1 375
25 Nov	1507.50	134.9 ₹ 50,587.5	0 0.00	-	0 0	0 0	0 0
24 Nov	1504.00	134.9 ₹ 50,587.5	0 0.00	-	0 0	0 0	0 0
21 Nov	1511.80	134.9 ₹ 50,587.5	0 0.00	-	0 0	0 0	0 0
20 Nov	1529.20	134.9 ₹ 50,587.5	0 0.00	-	0 0	0 0	0 0
19 Nov	1526.80	134.9 ₹ 50,587.5	0 0.00	-	0 0	0 0	0 0
14 Nov	1532.10	134.9 ₹ 50,587.5	0 0.00	-	0 0	0 0	0 0
13 Nov	1525.80	134.9 ₹ 50,587.5	0 0.00	-	0 0	0 0	0 0
12 Nov	1519.30	134.9 ₹ 50,587.5	0 0.00	-	0 0	0 0	0 0
10 Nov	1511.50	134.9 ₹ 50,587.5	0 0.00	-	0 0	0 0	0 0
6 Nov	1501.50	134.9 ₹ 50,587.5	0 0.00	-	0 0	0 0	0 0
4 Nov	1503.30	134.9 ₹ 50,587.5	0 0.00	-	0 0	0 0	0 0
3 Nov	1511.50	134.9 ₹ 50,587.5	0 0.00	-	0 0	0 0	0 0
30 Oct	1540.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Cipla Ltd - strike price 1500 expiring on 27JAN2026

Delta for 1500 CE is 0.56

Historical price for 1500 CE is as follows

On 24 Dec CIPLA was trading at 1496.30. The strike last trading price was 35.15, which was -4.2 lower than the previous day. The implied volatity was 16.80, the open interest changed by 329 which increased total open position to 608

On 23 Dec CIPLA was trading at 1500.70. The strike last trading price was 39, which was -7.35 lower than the previous day. The implied volatity was 16.50, the open interest changed by 102 which increased total open position to 265

On 22 Dec CIPLA was trading at 1512.90. The strike last trading price was 46.5, which was -2.35 lower than the previous day. The implied volatity was 17.34, the open interest changed by 7 which increased total open position to 163

On 19 Dec CIPLA was trading at 1517.10. The strike last trading price was 49.6, which was 9.6 higher than the previous day. The implied volatity was 16.24, the open interest changed by -4 which decreased total open position to 153

On 18 Dec CIPLA was trading at 1498.90. The strike last trading price was 39.8, which was 0.55 higher than the previous day. The implied volatity was 16.64, the open interest changed by 19 which increased total open position to 158

On 17 Dec CIPLA was trading at 1496.90. The strike last trading price was 38.8, which was -5.95 lower than the previous day. The implied volatity was 15.49, the open interest changed by 43 which increased total open position to 139

On 16 Dec CIPLA was trading at 1499.60. The strike last trading price was 44, which was -6.65 lower than the previous day. The implied volatity was 17.22, the open interest changed by 14 which increased total open position to 98

On 15 Dec CIPLA was trading at 1508.00. The strike last trading price was 50.65, which was -6.35 lower than the previous day. The implied volatity was 18.89, the open interest changed by 8 which increased total open position to 84

On 12 Dec CIPLA was trading at 1517.40. The strike last trading price was 57, which was 1 higher than the previous day. The implied volatity was 17.42, the open interest changed by 1 which increased total open position to 75

On 11 Dec CIPLA was trading at 1512.30. The strike last trading price was 56, which was 11.55 higher than the previous day. The implied volatity was 17.93, the open interest changed by -4 which decreased total open position to 75

On 10 Dec CIPLA was trading at 1490.90. The strike last trading price was 43.95, which was -1.2 lower than the previous day. The implied volatity was 18.14, the open interest changed by 2 which increased total open position to 78

On 9 Dec CIPLA was trading at 1490.60. The strike last trading price was 45.55, which was -5.8 lower than the previous day. The implied volatity was 17.82, the open interest changed by 45 which increased total open position to 76

On 8 Dec CIPLA was trading at 1497.60. The strike last trading price was 51.35, which was -14.8 lower than the previous day. The implied volatity was 18.61, the open interest changed by -2 which decreased total open position to 31

On 5 Dec CIPLA was trading at 1520.80. The strike last trading price was 65.9, which was -2.3 lower than the previous day. The implied volatity was 18.33, the open interest changed by 5 which increased total open position to 33

On 4 Dec CIPLA was trading at 1521.00. The strike last trading price was 67, which was -9 lower than the previous day. The implied volatity was 19.20, the open interest changed by 25 which increased total open position to 28

On 3 Dec CIPLA was trading at 1508.00. The strike last trading price was 76, which was 4.65 higher 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 76, which was 4.65 higher 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 76, which was 4.65 higher 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 76, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 27 Nov CIPLA was trading at 1525.20. The strike last trading price was 76, which was 4.65 higher than the previous day. The implied volatity was 18.41, the open interest changed by 0 which decreased total open position to 2

On 26 Nov CIPLA was trading at 1523.80. The strike last trading price was 71.35, which was -63.55 lower than the previous day. The implied volatity was 16.82, the open interest changed by 1 which increased total open position to 1

On 25 Nov CIPLA was trading at 1507.50. The strike last trading price was 134.9, 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 Nov CIPLA was trading at 1504.00. The strike last trading price was 134.9, 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 Nov CIPLA was trading at 1511.80. The strike last trading price was 134.9, 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 Nov CIPLA was trading at 1529.20. The strike last trading price was 134.9, 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 Nov CIPLA was trading at 1526.80. The strike last trading price was 134.9, 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 Nov CIPLA was trading at 1532.10. The strike last trading price was 134.9, 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 Nov CIPLA was trading at 1525.80. The strike last trading price was 134.9, 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 Nov CIPLA was trading at 1519.30. The strike last trading price was 134.9, 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 Nov CIPLA was trading at 1511.50. The strike last trading price was 134.9, 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 Nov CIPLA was trading at 1501.50. The strike last trading price was 134.9, 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 Nov CIPLA was trading at 1503.30. The strike last trading price was 134.9, 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 Nov CIPLA was trading at 1511.50. The strike last trading price was 134.9, 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 30 Oct CIPLA was trading at 1540.10. 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

CIPLA 27JAN2026 1500 PE
Delta: -0.45 Vega: 1.80 Theta: -0.31 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	1496.30	30.25 ₹ 11,343.75	3.6 1350.00	19.02	585 2,19,375	160 60,000	582 2,18,250
23 Dec	1500.70	26.65 ₹ 9,993.75	4.65 1743.75	18.42	291 1,09,125	88 33,000	432 1,62,000
22 Dec	1512.90	21.95 ₹ 8,231.25	0.5 187.50	17.55	142 53,250	45 16,875	344 1,29,000
19 Dec	1517.10	22.3 ₹ 8,362.5	-5.6 -2100.00	18.24	86 32,250	3 1,125	299 1,12,125
18 Dec	1498.90	27.4 ₹ 10,275	-4.35 -1631.25	17.08	55 20,625	26 9,750	295 1,10,625
17 Dec	1496.90	30.6 ₹ 11,475	-1.4 -525.00	18.83	35 13,125	31 11,625	267 1,00,125
16 Dec	1499.60	32 ₹ 12,000	2 750.00	19.82	13 4,875	10 3,750	237 88,875
15 Dec	1508.00	30 ₹ 11,250	4.2 1575.00	19.60	13 4,875	5 1,875	226 84,750
12 Dec	1517.40	25.8 ₹ 9,675	-2.75 -1031.25	19.27	27 10,125	20 7,500	220 82,500
11 Dec	1512.30	28.7 ₹ 10,762.5	-11.3 -4237.50	19.84	20 7,500	0 0	199 74,625
10 Dec	1490.90	40 ₹ 15,000	-1 -375.00	20.78	19 7,125	6 2,250	199 74,625
9 Dec	1490.60	41 ₹ 15,375	8.95 3356.25	21.74	30 11,250	23 8,625	193 72,375
8 Dec	1497.60	32.05 ₹ 12,018.75	5.9 2212.50	18.28	41 15,375	25 9,375	168 63,000
5 Dec	1520.80	26.15 ₹ 9,806.25	-0.8 -300.00	19.26	8 3,000	0 0	142 53,250
4 Dec	1521.00	27 ₹ 10,125	-6 -2250.00	19.22	44 16,500	-9 -3,375	142 53,250
3 Dec	1508.00	33 ₹ 12,375	3 1125.00	20.20	38 14,250	24 9,000	152 57,000
2 Dec	1516.60	30 ₹ 11,250	-0.6 -225.00	20.58	16 6,000	-1 -375	127 47,625
1 Dec	1523.10	30.6 ₹ 11,475	4.1 1537.50	21.31	4 1,500	3 1,125	127 47,625
28 Nov	1531.30	26.5 ₹ 9,937.5	-3.5 -1312.50	20.16	18 6,750	12 4,500	123 46,125
27 Nov	1525.20	30 ₹ 11,250	-3.1 -1162.50	21.26	102 38,250	94 35,250	111 41,625
26 Nov	1523.80	33.1 ₹ 12,412.5	-2.9 -1087.50	22.15	13 4,875	11 4,125	15 5,625
25 Nov	1507.50	36 ₹ 13,500	-4 -1500.00	20.24	3 1,125	2 750	3 1,125
24 Nov	1504.00	40 ₹ 15,000	-4.1 -1537.50	21.79	1 375	0 0	0 0
21 Nov	1511.80	44.1 ₹ 16,537.5	0 0.00	1.64	0 0	0 0	0 0
20 Nov	1529.20	44.1 ₹ 16,537.5	0 0.00	-	0 0	0 0	0 0
19 Nov	1526.80	44.1 ₹ 16,537.5	0 0.00	2.34	0 0	0 0	0 0
14 Nov	1532.10	44.1 ₹ 16,537.5	0 0.00	2.52	0 0	0 0	0 0
13 Nov	1525.80	44.1 ₹ 16,537.5	0 0.00	2.38	0 0	0 0	0 0
12 Nov	1519.30	44.1 ₹ 16,537.5	0 0.00	2.15	0 0	0 0	0 0
10 Nov	1511.50	44.1 ₹ 16,537.5	0 0.00	1.67	0 0	0 0	0 0
6 Nov	1501.50	44.1 ₹ 16,537.5	0 0.00	-	0 0	0 0	0 0
4 Nov	1503.30	44.1 ₹ 16,537.5	0 0.00	1.59	0 0	0 0	0 0
3 Nov	1511.50	44.1 ₹ 16,537.5	0 0.00	1.77	0 0	0 0	0 0
30 Oct	1540.10	44.1 ₹ 16,537.5	0 0.00	-	0 0	0 0	0 0

For Cipla Ltd - strike price 1500 expiring on 27JAN2026

Delta for 1500 PE is -0.45

Historical price for 1500 PE is as follows

On 24 Dec CIPLA was trading at 1496.30. The strike last trading price was 30.25, which was 3.6 higher than the previous day. The implied volatity was 19.02, the open interest changed by 160 which increased total open position to 582

On 23 Dec CIPLA was trading at 1500.70. The strike last trading price was 26.65, which was 4.65 higher than the previous day. The implied volatity was 18.42, the open interest changed by 88 which increased total open position to 432

On 22 Dec CIPLA was trading at 1512.90. The strike last trading price was 21.95, which was 0.5 higher than the previous day. The implied volatity was 17.55, the open interest changed by 45 which increased total open position to 344

On 19 Dec CIPLA was trading at 1517.10. The strike last trading price was 22.3, which was -5.6 lower than the previous day. The implied volatity was 18.24, the open interest changed by 3 which increased total open position to 299

On 18 Dec CIPLA was trading at 1498.90. The strike last trading price was 27.4, which was -4.35 lower than the previous day. The implied volatity was 17.08, the open interest changed by 26 which increased total open position to 295

On 17 Dec CIPLA was trading at 1496.90. The strike last trading price was 30.6, which was -1.4 lower than the previous day. The implied volatity was 18.83, the open interest changed by 31 which increased total open position to 267

On 16 Dec CIPLA was trading at 1499.60. The strike last trading price was 32, which was 2 higher than the previous day. The implied volatity was 19.82, the open interest changed by 10 which increased total open position to 237

On 15 Dec CIPLA was trading at 1508.00. The strike last trading price was 30, which was 4.2 higher than the previous day. The implied volatity was 19.60, the open interest changed by 5 which increased total open position to 226

On 12 Dec CIPLA was trading at 1517.40. The strike last trading price was 25.8, which was -2.75 lower than the previous day. The implied volatity was 19.27, the open interest changed by 20 which increased total open position to 220

On 11 Dec CIPLA was trading at 1512.30. The strike last trading price was 28.7, which was -11.3 lower than the previous day. The implied volatity was 19.84, the open interest changed by 0 which decreased total open position to 199

On 10 Dec CIPLA was trading at 1490.90. The strike last trading price was 40, which was -1 lower than the previous day. The implied volatity was 20.78, the open interest changed by 6 which increased total open position to 199

On 9 Dec CIPLA was trading at 1490.60. The strike last trading price was 41, which was 8.95 higher than the previous day. The implied volatity was 21.74, the open interest changed by 23 which increased total open position to 193

On 8 Dec CIPLA was trading at 1497.60. The strike last trading price was 32.05, which was 5.9 higher than the previous day. The implied volatity was 18.28, the open interest changed by 25 which increased total open position to 168

On 5 Dec CIPLA was trading at 1520.80. The strike last trading price was 26.15, which was -0.8 lower than the previous day. The implied volatity was 19.26, the open interest changed by 0 which decreased total open position to 142

On 4 Dec CIPLA was trading at 1521.00. The strike last trading price was 27, which was -6 lower than the previous day. The implied volatity was 19.22, the open interest changed by -9 which decreased total open position to 142

On 3 Dec CIPLA was trading at 1508.00. The strike last trading price was 33, which was 3 higher than the previous day. The implied volatity was 20.20, the open interest changed by 24 which increased total open position to 152

On 2 Dec CIPLA was trading at 1516.60. The strike last trading price was 30, which was -0.6 lower than the previous day. The implied volatity was 20.58, the open interest changed by -1 which decreased total open position to 127

On 1 Dec CIPLA was trading at 1523.10. The strike last trading price was 30.6, which was 4.1 higher than the previous day. The implied volatity was 21.31, the open interest changed by 3 which increased total open position to 127

On 28 Nov CIPLA was trading at 1531.30. The strike last trading price was 26.5, which was -3.5 lower than the previous day. The implied volatity was 20.16, the open interest changed by 12 which increased total open position to 123

On 27 Nov CIPLA was trading at 1525.20. The strike last trading price was 30, which was -3.1 lower than the previous day. The implied volatity was 21.26, the open interest changed by 94 which increased total open position to 111

On 26 Nov CIPLA was trading at 1523.80. The strike last trading price was 33.1, which was -2.9 lower than the previous day. The implied volatity was 22.15, the open interest changed by 11 which increased total open position to 15

On 25 Nov CIPLA was trading at 1507.50. The strike last trading price was 36, which was -4 lower than the previous day. The implied volatity was 20.24, the open interest changed by 2 which increased total open position to 3

On 24 Nov CIPLA was trading at 1504.00. The strike last trading price was 40, which was -4.1 lower than the previous day. The implied volatity was 21.79, the open interest changed by 0 which decreased total open position to 0

On 21 Nov CIPLA was trading at 1511.80. The strike last trading price was 44.1, which was 0 lower than the previous day. The implied volatity was 1.64, 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 44.1, 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 Nov CIPLA was trading at 1526.80. The strike last trading price was 44.1, which was 0 lower than the previous day. The implied volatity was 2.34, 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 44.1, which was 0 lower than the previous day. The implied volatity was 2.52, 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 44.1, which was 0 lower than the previous day. The implied volatity was 2.38, 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 44.1, which was 0 lower than the previous day. The implied volatity was 2.15, 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 44.1, which was 0 lower than the previous day. The implied volatity was 1.67, 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 44.1, 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 Nov CIPLA was trading at 1503.30. The strike last trading price was 44.1, which was 0 lower than the previous day. The implied volatity was 1.59, 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 44.1, which was 0 lower than the previous day. The implied volatity was 1.77, the open interest changed by 0 which decreased total open position to 0

On 30 Oct CIPLA was trading at 1540.10. The strike last trading price was 44.1, 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

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