CIPLA
Cipla Ltd
Historical option data for CIPLA
20 Feb 2026 04:10 PM IST
| CIPLA 24-FEB-2026 1520 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0.01
Theta: -0.07
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 1341.10 | 0.05 | -0.05 | 42.74 | 6 | 0 | 23 | |||||||||
| 19 Feb | 1328.90 | 0.1 | -0.05 | 43.4 | 13 | -11 | 24 | |||||||||
| 18 Feb | 1349.80 | 0.15 | -0.15 | 36.96 | 3 | -1 | 36 | |||||||||
| 17 Feb | 1343.90 | 0.3 | 0.05 | 38.63 | 6 | -1 | 38 | |||||||||
| 16 Feb | 1356.40 | 0.25 | -0.2 | - | 0 | 0 | 39 | |||||||||
| 13 Feb | 1331.50 | 0.25 | -0.2 | 31.81 | 4 | -1 | 41 | |||||||||
| 12 Feb | 1330.00 | 0.55 | 0.05 | - | 0 | 0 | 42 | |||||||||
| 11 Feb | 1349.90 | 0.55 | 0.05 | - | 0 | 0 | 42 | |||||||||
| 10 Feb | 1342.10 | 0.55 | 0.05 | - | 0 | 0 | 42 | |||||||||
| 9 Feb | 1342.50 | 0.55 | 0.05 | 27.55 | 35 | 0 | 57 | |||||||||
| 6 Feb | 1330.00 | 0.5 | -0.5 | - | 0 | 0 | 57 | |||||||||
| 5 Feb | 1333.30 | 0.5 | -0.5 | 26.02 | 1 | 0 | 58 | |||||||||
| 4 Feb | 1326.70 | 1 | 0 | - | 0 | 0 | 58 | |||||||||
| 3 Feb | 1322.80 | 1 | 0 | - | 0 | 0 | 58 | |||||||||
| 2 Feb | 1311.60 | 1 | 0 | 29.38 | 1 | 0 | 59 | |||||||||
| 1 Feb | 1328.90 | 1 | -0.5 | - | 0 | 0 | 59 | |||||||||
| 30 Jan | 1324.00 | 1 | -0.5 | - | 0 | 0 | 59 | |||||||||
|
|
||||||||||||||||
| 29 Jan | 1320.90 | 1 | -0.5 | 26.13 | 9 | -1 | 60 | |||||||||
| 28 Jan | 1328.40 | 1.15 | -0.75 | 24.25 | 12 | 0 | 63 | |||||||||
| 27 Jan | 1313.00 | 1.9 | -0.55 | 28.77 | 38 | 4 | 58 | |||||||||
| 23 Jan | 1315.00 | 2.45 | -3.25 | 27.06 | 68 | 18 | 54 | |||||||||
| 22 Jan | 1370.40 | 5.7 | 0 | 24.9 | 16 | 2 | 36 | |||||||||
| 21 Jan | 1369.60 | 5.7 | -2.45 | 25.05 | 10 | 1 | 32 | |||||||||
| 20 Jan | 1378.40 | 8.15 | -0.2 | 25.74 | 6 | 1 | 31 | |||||||||
| 19 Jan | 1392.30 | 8.25 | -3.8 | 24.41 | 18 | 11 | 28 | |||||||||
| 16 Jan | 1397.50 | 12.05 | -7.45 | 25 | 7 | 3 | 17 | |||||||||
| 14 Jan | 1434.50 | 19.5 | -9.3 | 23.53 | 7 | 2 | 13 | |||||||||
| 13 Jan | 1448.30 | 28.8 | -0.95 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 1465.20 | 28.8 | -0.95 | 22.34 | 1 | 0 | 11 | |||||||||
| 9 Jan | 1465.70 | 29.75 | -1.8 | - | 0 | 0 | 11 | |||||||||
| 8 Jan | 1460.60 | 29.75 | -1.8 | 22.13 | 5 | 3 | 10 | |||||||||
| 7 Jan | 1467.90 | 31.55 | -52.55 | 21.88 | 12 | 6 | 6 | |||||||||
| 6 Jan | 1530.80 | 84.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 1519.80 | 84.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 1511.60 | 84.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 1500.90 | 84.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 1511.30 | 84.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Dec | 1492.50 | 84.1 | 0 | 0.3 | 0 | 0 | 0 | |||||||||
| 29 Dec | 1494.00 | 84.1 | 0 | 0.26 | 0 | 0 | 0 | |||||||||
| 26 Dec | 1506.00 | 84.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Dec | 1496.30 | 84.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Dec | 1500.70 | 84.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 1512.90 | 84.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Dec | 1517.10 | 84.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Dec | 1498.90 | 84.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Dec | 1496.90 | 84.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Dec | 1499.60 | 84.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Dec | 1508.00 | 84.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 1517.40 | 84.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 1512.30 | 84.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 1490.90 | 84.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Dec | 1490.60 | 84.1 | - | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 1497.60 | 84.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 1520.80 | 84.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 1521.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 1508.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 1516.60 | 84.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 1523.10 | 84.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 1531.30 | 84.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 1525.20 | 84.1 | 0 | - | 0 | 0 | 0 | |||||||||
For Cipla Ltd - strike price 1520 expiring on 24FEB2026
Delta for 1520 CE is 0
Historical price for 1520 CE is as follows
On 20 Feb CIPLA was trading at 1341.10. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 42.74, the open interest changed by 0 which decreased total open position to 23
On 19 Feb CIPLA was trading at 1328.90. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 43.4, the open interest changed by -11 which decreased total open position to 24
On 18 Feb CIPLA was trading at 1349.80. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was 36.96, the open interest changed by -1 which decreased total open position to 36
On 17 Feb CIPLA was trading at 1343.90. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 38.63, the open interest changed by -1 which decreased total open position to 38
On 16 Feb CIPLA was trading at 1356.40. The strike last trading price was 0.25, 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 39
On 13 Feb CIPLA was trading at 1331.50. The strike last trading price was 0.25, which was -0.2 lower than the previous day. The implied volatity was 31.81, the open interest changed by -1 which decreased total open position to 41
On 12 Feb CIPLA was trading at 1330.00. The strike last trading price was 0.55, 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 42
On 11 Feb CIPLA was trading at 1349.90. The strike last trading price was 0.55, 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 42
On 10 Feb CIPLA was trading at 1342.10. The strike last trading price was 0.55, 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 42
On 9 Feb CIPLA was trading at 1342.50. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was 27.55, the open interest changed by 0 which decreased total open position to 57
On 6 Feb CIPLA was trading at 1330.00. The strike last trading price was 0.5, 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 57
On 5 Feb CIPLA was trading at 1333.30. The strike last trading price was 0.5, which was -0.5 lower than the previous day. The implied volatity was 26.02, the open interest changed by 0 which decreased total open position to 58
On 4 Feb CIPLA was trading at 1326.70. The strike last trading price was 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 58
On 3 Feb CIPLA was trading at 1322.80. The strike last trading price was 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 58
On 2 Feb CIPLA was trading at 1311.60. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 29.38, the open interest changed by 0 which decreased total open position to 59
On 1 Feb CIPLA was trading at 1328.90. The strike last trading price was 1, 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 59
On 30 Jan CIPLA was trading at 1324.00. The strike last trading price was 1, 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 59
On 29 Jan CIPLA was trading at 1320.90. The strike last trading price was 1, which was -0.5 lower than the previous day. The implied volatity was 26.13, the open interest changed by -1 which decreased total open position to 60
On 28 Jan CIPLA was trading at 1328.40. The strike last trading price was 1.15, which was -0.75 lower than the previous day. The implied volatity was 24.25, the open interest changed by 0 which decreased total open position to 63
On 27 Jan CIPLA was trading at 1313.00. The strike last trading price was 1.9, which was -0.55 lower than the previous day. The implied volatity was 28.77, the open interest changed by 4 which increased total open position to 58
On 23 Jan CIPLA was trading at 1315.00. The strike last trading price was 2.45, which was -3.25 lower than the previous day. The implied volatity was 27.06, the open interest changed by 18 which increased total open position to 54
On 22 Jan CIPLA was trading at 1370.40. The strike last trading price was 5.7, which was 0 lower than the previous day. The implied volatity was 24.9, the open interest changed by 2 which increased total open position to 36
On 21 Jan CIPLA was trading at 1369.60. The strike last trading price was 5.7, which was -2.45 lower than the previous day. The implied volatity was 25.05, the open interest changed by 1 which increased total open position to 32
On 20 Jan CIPLA was trading at 1378.40. The strike last trading price was 8.15, which was -0.2 lower than the previous day. The implied volatity was 25.74, the open interest changed by 1 which increased total open position to 31
On 19 Jan CIPLA was trading at 1392.30. The strike last trading price was 8.25, which was -3.8 lower than the previous day. The implied volatity was 24.41, the open interest changed by 11 which increased total open position to 28
On 16 Jan CIPLA was trading at 1397.50. The strike last trading price was 12.05, which was -7.45 lower than the previous day. The implied volatity was 25, the open interest changed by 3 which increased total open position to 17
On 14 Jan CIPLA was trading at 1434.50. The strike last trading price was 19.5, which was -9.3 lower than the previous day. The implied volatity was 23.53, the open interest changed by 2 which increased total open position to 13
On 13 Jan CIPLA was trading at 1448.30. The strike last trading price was 28.8, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan CIPLA was trading at 1465.20. The strike last trading price was 28.8, which was -0.95 lower than the previous day. The implied volatity was 22.34, the open interest changed by 0 which decreased total open position to 11
On 9 Jan CIPLA was trading at 1465.70. The strike last trading price was 29.75, which was -1.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 8 Jan CIPLA was trading at 1460.60. The strike last trading price was 29.75, which was -1.8 lower than the previous day. The implied volatity was 22.13, the open interest changed by 3 which increased total open position to 10
On 7 Jan CIPLA was trading at 1467.90. The strike last trading price was 31.55, which was -52.55 lower than the previous day. The implied volatity was 21.88, the open interest changed by 6 which increased total open position to 6
On 6 Jan CIPLA was trading at 1530.80. The strike last trading price was 84.1, 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 5 Jan CIPLA was trading at 1519.80. The strike last trading price was 84.1, 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 2 Jan CIPLA was trading at 1511.60. The strike last trading price was 84.1, 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 1 Jan CIPLA was trading at 1500.90. The strike last trading price was 84.1, 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 31 Dec CIPLA was trading at 1511.30. The strike last trading price was 84.1, 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 30 Dec CIPLA was trading at 1492.50. The strike last trading price was 84.1, which was 0 lower than the previous day. The implied volatity was 0.3, the open interest changed by 0 which decreased total open position to 0
On 29 Dec CIPLA was trading at 1494.00. The strike last trading price was 84.1, which was 0 lower than the previous day. The implied volatity was 0.26, the open interest changed by 0 which decreased total open position to 0
On 26 Dec CIPLA was trading at 1506.00. The strike last trading price was 84.1, 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 24 Dec CIPLA was trading at 1496.30. The strike last trading price was 84.1, 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 23 Dec CIPLA was trading at 1500.70. The strike last trading price was 84.1, 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 22 Dec CIPLA was trading at 1512.90. The strike last trading price was 84.1, 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 Dec CIPLA was trading at 1517.10. The strike last trading price was 84.1, 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 18 Dec CIPLA was trading at 1498.90. The strike last trading price was 84.1, 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 17 Dec CIPLA was trading at 1496.90. The strike last trading price was 84.1, 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 16 Dec CIPLA was trading at 1499.60. The strike last trading price was 84.1, 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 15 Dec CIPLA was trading at 1508.00. The strike last trading price was 84.1, 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 12 Dec CIPLA was trading at 1517.40. The strike last trading price was 84.1, 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 11 Dec CIPLA was trading at 1512.30. The strike last trading price was 84.1, 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 10 Dec CIPLA was trading at 1490.90. The strike last trading price was 84.1, 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 9 Dec CIPLA was trading at 1490.60. The strike last trading price was 84.1, 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 8 Dec CIPLA was trading at 1497.60. The strike last trading price was 84.1, 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 5 Dec CIPLA was trading at 1520.80. The strike last trading price was 84.1, 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 Dec CIPLA was trading at 1521.00. 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 Dec CIPLA was trading at 1508.00. 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 2 Dec CIPLA was trading at 1516.60. The strike last trading price was 84.1, 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 1 Dec CIPLA was trading at 1523.10. The strike last trading price was 84.1, 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 28 Nov CIPLA was trading at 1531.30. The strike last trading price was 84.1, 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 27 Nov CIPLA was trading at 1525.20. The strike last trading price was 84.1, 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
| CIPLA 24FEB2026 1520 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 1341.10 | 185 | 46 | - | 4 | -3 | 21 |
| 19 Feb | 1328.90 | 139 | 95.25 | - | 0 | 0 | 24 |
| 18 Feb | 1349.80 | 139 | 95.25 | - | 0 | 0 | 24 |
| 17 Feb | 1343.90 | 139 | 95.25 | - | 0 | 0 | 24 |
| 16 Feb | 1356.40 | 139 | 95.25 | - | 0 | 0 | 24 |
| 13 Feb | 1331.50 | 139 | 95.25 | - | 0 | 0 | 24 |
| 12 Feb | 1330.00 | 139 | 95.25 | - | 0 | 0 | 24 |
| 11 Feb | 1349.90 | 139 | 95.25 | - | 0 | 0 | 24 |
| 10 Feb | 1342.10 | 139 | 95.25 | - | 0 | 0 | 24 |
| 9 Feb | 1342.50 | 139 | 95.25 | - | 0 | 0 | 24 |
| 6 Feb | 1330.00 | 139 | 95.25 | - | 0 | 0 | 24 |
| 5 Feb | 1333.30 | 139 | 95.25 | - | 0 | 0 | 24 |
| 4 Feb | 1326.70 | 139 | 95.25 | - | 0 | 0 | 24 |
| 3 Feb | 1322.80 | 139 | 95.25 | - | 0 | 0 | 24 |
| 2 Feb | 1311.60 | 139 | 95.25 | - | 0 | 0 | 24 |
| 1 Feb | 1328.90 | 139 | 95.25 | - | 0 | 0 | 24 |
| 30 Jan | 1324.00 | 139 | 95.25 | - | 0 | 0 | 24 |
| 29 Jan | 1320.90 | 139 | 95.25 | - | 0 | 0 | 0 |
| 28 Jan | 1328.40 | 139 | 95.25 | - | 0 | 0 | 24 |
| 27 Jan | 1313.00 | 139 | 95.25 | - | 0 | 0 | 24 |
| 23 Jan | 1315.00 | 139 | 95.25 | 22.78 | 4 | 3 | 23 |
| 22 Jan | 1370.40 | 43.75 | -29.95 | - | 0 | 0 | 20 |
| 21 Jan | 1369.60 | 43.75 | -29.95 | - | 0 | 0 | 20 |
| 20 Jan | 1378.40 | 43.75 | -29.95 | - | 0 | 0 | 20 |
| 19 Jan | 1392.30 | 43.75 | -29.95 | - | 0 | 0 | 20 |
| 16 Jan | 1397.50 | 43.75 | -29.95 | - | 0 | 0 | 20 |
| 14 Jan | 1434.50 | 43.75 | -29.95 | - | 0 | 0 | 20 |
| 13 Jan | 1448.30 | 43.75 | -29.95 | - | 0 | 0 | 0 |
| 12 Jan | 1465.20 | 43.75 | -29.95 | - | 0 | 0 | 20 |
| 9 Jan | 1465.70 | 43.75 | -29.95 | - | 0 | 0 | 20 |
| 8 Jan | 1460.60 | 43.75 | -29.95 | - | 0 | 0 | 20 |
| 7 Jan | 1467.90 | 43.75 | -29.95 | - | 0 | 0 | 20 |
| 6 Jan | 1530.80 | 43.75 | -29.95 | - | 0 | 0 | 20 |
| 5 Jan | 1519.80 | 43.75 | -29.95 | - | 0 | 0 | 20 |
| 2 Jan | 1511.60 | 43.75 | -29.95 | - | 0 | 0 | 20 |
| 1 Jan | 1500.90 | 43.75 | -29.95 | - | 0 | 0 | 20 |
| 31 Dec | 1511.30 | 43.75 | -29.95 | - | 0 | 0 | 20 |
| 30 Dec | 1492.50 | 43.75 | -29.95 | - | 0 | 0 | 20 |
| 29 Dec | 1494.00 | 43.75 | -29.95 | - | 0 | 0 | 20 |
| 26 Dec | 1506.00 | 43.75 | -29.95 | - | 0 | 0 | 20 |
| 24 Dec | 1496.30 | 43.75 | -29.95 | - | 0 | 0 | 20 |
| 23 Dec | 1500.70 | 43.75 | -29.95 | - | 0 | 0 | 0 |
| 22 Dec | 1512.90 | 43.75 | -29.95 | - | 0 | 0 | 20 |
| 19 Dec | 1517.10 | 43.75 | -29.95 | - | 0 | 0 | 20 |
| 18 Dec | 1498.90 | 43.75 | -29.95 | - | 0 | 0 | 20 |
| 17 Dec | 1496.90 | 43.75 | -29.95 | - | 0 | 0 | 20 |
| 16 Dec | 1499.60 | 43.75 | -29.95 | - | 0 | 0 | 20 |
| 15 Dec | 1508.00 | 43.75 | -29.95 | - | 0 | 0 | 0 |
| 12 Dec | 1517.40 | 43.75 | -29.95 | - | 0 | 0 | 20 |
| 11 Dec | 1512.30 | 43.75 | -29.95 | - | 0 | 0 | 20 |
| 10 Dec | 1490.90 | 43.75 | -29.95 | - | 0 | 0 | 20 |
| 9 Dec | 1490.60 | 43.75 | - | - | 0 | 0 | 0 |
| 8 Dec | 1497.60 | 43.75 | -29.95 | - | 0 | 0 | 20 |
| 5 Dec | 1520.80 | 43.75 | -29.95 | - | 0 | 20 | 0 |
| 4 Dec | 1521.00 | - | - | - | 0 | 0 | 0 |
| 3 Dec | 1508.00 | - | - | - | 0 | 0 | 0 |
| 2 Dec | 1516.60 | 73.7 | 0 | 1.37 | 0 | 0 | 0 |
| 1 Dec | 1523.10 | 73.7 | 0 | 1.53 | 0 | 0 | 0 |
| 28 Nov | 1531.30 | 73.7 | 0 | 1.77 | 0 | 0 | 0 |
| 27 Nov | 1525.20 | 73.7 | 0 | 1.65 | 0 | 0 | 0 |
For Cipla Ltd - strike price 1520 expiring on 24FEB2026
Delta for 1520 PE is -
Historical price for 1520 PE is as follows
On 20 Feb CIPLA was trading at 1341.10. The strike last trading price was 185, which was 46 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 21
On 19 Feb CIPLA was trading at 1328.90. The strike last trading price was 139, which was 95.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 18 Feb CIPLA was trading at 1349.80. The strike last trading price was 139, which was 95.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 17 Feb CIPLA was trading at 1343.90. The strike last trading price was 139, which was 95.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 16 Feb CIPLA was trading at 1356.40. The strike last trading price was 139, which was 95.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 13 Feb CIPLA was trading at 1331.50. The strike last trading price was 139, which was 95.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 12 Feb CIPLA was trading at 1330.00. The strike last trading price was 139, which was 95.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 11 Feb CIPLA was trading at 1349.90. The strike last trading price was 139, which was 95.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 10 Feb CIPLA was trading at 1342.10. The strike last trading price was 139, which was 95.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 9 Feb CIPLA was trading at 1342.50. The strike last trading price was 139, which was 95.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 6 Feb CIPLA was trading at 1330.00. The strike last trading price was 139, which was 95.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 5 Feb CIPLA was trading at 1333.30. The strike last trading price was 139, which was 95.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 4 Feb CIPLA was trading at 1326.70. The strike last trading price was 139, which was 95.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 3 Feb CIPLA was trading at 1322.80. The strike last trading price was 139, which was 95.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 2 Feb CIPLA was trading at 1311.60. The strike last trading price was 139, which was 95.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 1 Feb CIPLA was trading at 1328.90. The strike last trading price was 139, which was 95.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 30 Jan CIPLA was trading at 1324.00. The strike last trading price was 139, which was 95.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 29 Jan CIPLA was trading at 1320.90. The strike last trading price was 139, which was 95.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan CIPLA was trading at 1328.40. The strike last trading price was 139, which was 95.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 27 Jan CIPLA was trading at 1313.00. The strike last trading price was 139, which was 95.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 23 Jan CIPLA was trading at 1315.00. The strike last trading price was 139, which was 95.25 higher than the previous day. The implied volatity was 22.78, the open interest changed by 3 which increased total open position to 23
On 22 Jan CIPLA was trading at 1370.40. The strike last trading price was 43.75, which was -29.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 21 Jan CIPLA was trading at 1369.60. The strike last trading price was 43.75, which was -29.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 20 Jan CIPLA was trading at 1378.40. The strike last trading price was 43.75, which was -29.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 19 Jan CIPLA was trading at 1392.30. The strike last trading price was 43.75, which was -29.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 16 Jan CIPLA was trading at 1397.50. The strike last trading price was 43.75, which was -29.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 14 Jan CIPLA was trading at 1434.50. The strike last trading price was 43.75, which was -29.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 13 Jan CIPLA was trading at 1448.30. The strike last trading price was 43.75, which was -29.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan CIPLA was trading at 1465.20. The strike last trading price was 43.75, which was -29.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 9 Jan CIPLA was trading at 1465.70. The strike last trading price was 43.75, which was -29.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 8 Jan CIPLA was trading at 1460.60. The strike last trading price was 43.75, which was -29.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 7 Jan CIPLA was trading at 1467.90. The strike last trading price was 43.75, which was -29.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 6 Jan CIPLA was trading at 1530.80. The strike last trading price was 43.75, which was -29.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 5 Jan CIPLA was trading at 1519.80. The strike last trading price was 43.75, which was -29.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 2 Jan CIPLA was trading at 1511.60. The strike last trading price was 43.75, which was -29.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 1 Jan CIPLA was trading at 1500.90. The strike last trading price was 43.75, which was -29.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 31 Dec CIPLA was trading at 1511.30. The strike last trading price was 43.75, which was -29.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 30 Dec CIPLA was trading at 1492.50. The strike last trading price was 43.75, which was -29.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 29 Dec CIPLA was trading at 1494.00. The strike last trading price was 43.75, which was -29.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 26 Dec CIPLA was trading at 1506.00. The strike last trading price was 43.75, which was -29.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 24 Dec CIPLA was trading at 1496.30. The strike last trading price was 43.75, which was -29.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 23 Dec CIPLA was trading at 1500.70. The strike last trading price was 43.75, which was -29.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Dec CIPLA was trading at 1512.90. The strike last trading price was 43.75, which was -29.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 19 Dec CIPLA was trading at 1517.10. The strike last trading price was 43.75, which was -29.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 18 Dec CIPLA was trading at 1498.90. The strike last trading price was 43.75, which was -29.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 17 Dec CIPLA was trading at 1496.90. The strike last trading price was 43.75, which was -29.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 16 Dec CIPLA was trading at 1499.60. The strike last trading price was 43.75, which was -29.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 15 Dec CIPLA was trading at 1508.00. The strike last trading price was 43.75, which was -29.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Dec CIPLA was trading at 1517.40. The strike last trading price was 43.75, which was -29.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 11 Dec CIPLA was trading at 1512.30. The strike last trading price was 43.75, which was -29.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 10 Dec CIPLA was trading at 1490.90. The strike last trading price was 43.75, which was -29.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 9 Dec CIPLA was trading at 1490.60. The strike last trading price was 43.75, 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 8 Dec CIPLA was trading at 1497.60. The strike last trading price was 43.75, which was -29.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 5 Dec CIPLA was trading at 1520.80. The strike last trading price was 43.75, which was -29.95 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 0
On 4 Dec CIPLA was trading at 1521.00. 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 Dec CIPLA was trading at 1508.00. 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 2 Dec CIPLA was trading at 1516.60. The strike last trading price was 73.7, which was 0 lower than the previous day. The implied volatity was 1.37, 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 73.7, which was 0 lower than the previous day. The implied volatity was 1.53, 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 73.7, 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 27 Nov CIPLA was trading at 1525.20. The strike last trading price was 73.7, which was 0 lower than the previous day. The implied volatity was 1.65, the open interest changed by 0 which decreased total open position to 0
