CIPLA
Cipla Ltd
Historical option data for CIPLA
16 Mar 2026 04:10 PM IST
| CIPLA 30-MAR-2026 1530 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.04
Theta: -0.05
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 16 Mar | 1300.00 | 0.15 | -0.1 | 32.53 | 1 | 0 | 26 | |||||||||
| 13 Mar | 1314.70 | 0.25 | -0.05 | - | 0 | 8 | 0 | |||||||||
| 12 Mar | 1324.30 | 0.25 | -0.05 | 26.38 | 8 | 4 | 22 | |||||||||
| 11 Mar | 1329.50 | 0.3 | 0.1 | 25.61 | 5 | -4 | 18 | |||||||||
| 10 Mar | 1333.50 | 0.2 | 0 | 23.27 | 19 | 18 | 21 | |||||||||
| 9 Mar | 1325.00 | 0.2 | -0.7 | - | 0 | 0 | 3 | |||||||||
| 6 Mar | 1321.20 | 0.2 | -0.7 | - | 0 | 0 | 3 | |||||||||
| 5 Mar | 1326.40 | 0.2 | -0.7 | 21.26 | 3 | 0 | 3 | |||||||||
|
|
||||||||||||||||
| 4 Mar | 1313.20 | 0.9 | 0 | - | 0 | 0 | 3 | |||||||||
| 2 Mar | 1351.60 | 0.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1348.20 | 0.9 | 0 | - | 1 | 0 | 3 | |||||||||
| 26 Feb | 1358.10 | 0.9 | 0 | 19.89 | 1 | 0 | 2 | |||||||||
| 25 Feb | 1346.10 | 0.9 | -5.45 | 20.63 | 4 | 2 | 2 | |||||||||
| 24 Feb | 1326.70 | 6.35 | 0 | 10.78 | 0 | 0 | 0 | |||||||||
| 23 Feb | 1326.50 | 6.35 | 0 | 10.76 | 0 | 0 | 0 | |||||||||
| 20 Feb | 1341.10 | 6.35 | 0 | 9.63 | 0 | 0 | 0 | |||||||||
| 19 Feb | 1328.90 | 6.35 | 0 | 10.15 | 0 | 0 | 0 | |||||||||
| 18 Feb | 1349.80 | 6.35 | 0 | 9.04 | 0 | 0 | 0 | |||||||||
| 17 Feb | 1343.90 | 6.35 | 0 | 9.19 | 0 | 0 | 0 | |||||||||
| 16 Feb | 1356.40 | 6.35 | 0 | 8.5 | 0 | 0 | 0 | |||||||||
| 13 Feb | 1331.50 | 6.35 | 0 | 9.33 | 0 | 0 | 0 | |||||||||
| 12 Feb | 1330.00 | 6.35 | 0 | 9.3 | 0 | 0 | 0 | |||||||||
| 11 Feb | 1349.90 | 6.35 | 0 | 8.21 | 0 | 0 | 0 | |||||||||
| 10 Feb | 1342.10 | 6.35 | 0 | 8.61 | 0 | 0 | 0 | |||||||||
| 9 Feb | 1342.50 | 6.35 | 0 | 8.45 | 0 | 0 | 0 | |||||||||
| 6 Feb | 1330.00 | 6.35 | 0 | 8.89 | 0 | 0 | 0 | |||||||||
| 5 Feb | 1333.30 | 6.35 | 0 | 8.52 | 0 | 0 | 0 | |||||||||
| 4 Feb | 1326.70 | 6.35 | 0 | 8.58 | 0 | 0 | 0 | |||||||||
| 3 Feb | 1322.80 | 6.35 | 0 | 8.25 | 0 | 0 | 0 | |||||||||
| 2 Feb | 1311.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 1328.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 1324.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 1320.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 1328.40 | 0 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Cipla Ltd - strike price 1530 expiring on 30MAR2026
Delta for 1530 CE is 0.01
Historical price for 1530 CE is as follows
On 16 Mar CIPLA was trading at 1300.00. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 32.53, the open interest changed by 0 which decreased total open position to 26
On 13 Mar CIPLA was trading at 1314.70. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0
On 12 Mar CIPLA was trading at 1324.30. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 26.38, the open interest changed by 4 which increased total open position to 22
On 11 Mar CIPLA was trading at 1329.50. The strike last trading price was 0.3, which was 0.1 higher than the previous day. The implied volatity was 25.61, the open interest changed by -4 which decreased total open position to 18
On 10 Mar CIPLA was trading at 1333.50. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 23.27, the open interest changed by 18 which increased total open position to 21
On 9 Mar CIPLA was trading at 1325.00. The strike last trading price was 0.2, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 Mar CIPLA was trading at 1321.20. The strike last trading price was 0.2, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 5 Mar CIPLA was trading at 1326.40. The strike last trading price was 0.2, which was -0.7 lower than the previous day. The implied volatity was 21.26, the open interest changed by 0 which decreased total open position to 3
On 4 Mar CIPLA was trading at 1313.20. The strike last trading price was 0.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 2 Mar CIPLA was trading at 1351.60. The strike last trading price was 0.9, 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 27 Feb CIPLA was trading at 1348.20. The strike last trading price was 0.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 26 Feb CIPLA was trading at 1358.10. The strike last trading price was 0.9, which was 0 lower than the previous day. The implied volatity was 19.89, the open interest changed by 0 which decreased total open position to 2
On 25 Feb CIPLA was trading at 1346.10. The strike last trading price was 0.9, which was -5.45 lower than the previous day. The implied volatity was 20.63, the open interest changed by 2 which increased total open position to 2
On 24 Feb CIPLA was trading at 1326.70. The strike last trading price was 6.35, which was 0 lower than the previous day. The implied volatity was 10.78, the open interest changed by 0 which decreased total open position to 0
On 23 Feb CIPLA was trading at 1326.50. The strike last trading price was 6.35, which was 0 lower than the previous day. The implied volatity was 10.76, the open interest changed by 0 which decreased total open position to 0
On 20 Feb CIPLA was trading at 1341.10. The strike last trading price was 6.35, which was 0 lower than the previous day. The implied volatity was 9.63, the open interest changed by 0 which decreased total open position to 0
On 19 Feb CIPLA was trading at 1328.90. The strike last trading price was 6.35, which was 0 lower than the previous day. The implied volatity was 10.15, the open interest changed by 0 which decreased total open position to 0
On 18 Feb CIPLA was trading at 1349.80. The strike last trading price was 6.35, which was 0 lower than the previous day. The implied volatity was 9.04, the open interest changed by 0 which decreased total open position to 0
On 17 Feb CIPLA was trading at 1343.90. The strike last trading price was 6.35, which was 0 lower than the previous day. The implied volatity was 9.19, the open interest changed by 0 which decreased total open position to 0
On 16 Feb CIPLA was trading at 1356.40. The strike last trading price was 6.35, which was 0 lower than the previous day. The implied volatity was 8.5, the open interest changed by 0 which decreased total open position to 0
On 13 Feb CIPLA was trading at 1331.50. The strike last trading price was 6.35, which was 0 lower than the previous day. The implied volatity was 9.33, the open interest changed by 0 which decreased total open position to 0
On 12 Feb CIPLA was trading at 1330.00. The strike last trading price was 6.35, which was 0 lower than the previous day. The implied volatity was 9.3, the open interest changed by 0 which decreased total open position to 0
On 11 Feb CIPLA was trading at 1349.90. The strike last trading price was 6.35, which was 0 lower than the previous day. The implied volatity was 8.21, the open interest changed by 0 which decreased total open position to 0
On 10 Feb CIPLA was trading at 1342.10. The strike last trading price was 6.35, which was 0 lower than the previous day. The implied volatity was 8.61, the open interest changed by 0 which decreased total open position to 0
On 9 Feb CIPLA was trading at 1342.50. The strike last trading price was 6.35, which was 0 lower than the previous day. The implied volatity was 8.45, the open interest changed by 0 which decreased total open position to 0
On 6 Feb CIPLA was trading at 1330.00. The strike last trading price was 6.35, which was 0 lower than the previous day. The implied volatity was 8.89, the open interest changed by 0 which decreased total open position to 0
On 5 Feb CIPLA was trading at 1333.30. The strike last trading price was 6.35, which was 0 lower than the previous day. The implied volatity was 8.52, 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 6.35, which was 0 lower than the previous day. The implied volatity was 8.58, 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 6.35, which was 0 lower than the previous day. The implied volatity was 8.25, the open interest changed by 0 which decreased total open position to 0
On 2 Feb CIPLA was trading at 1311.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb CIPLA was trading at 1328.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jan CIPLA was trading at 1324.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan CIPLA was trading at 1320.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan CIPLA was trading at 1328.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| CIPLA 30MAR2026 1530 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 16 Mar | 1300.00 | 192 | 6.55 | - | 0 | 0 | 0 |
| 13 Mar | 1314.70 | 192 | 6.55 | - | 0 | 0 | 0 |
| 12 Mar | 1324.30 | 192 | 6.55 | - | 0 | 0 | 0 |
| 11 Mar | 1329.50 | 192 | 6.55 | - | 0 | 0 | 4 |
| 10 Mar | 1333.50 | 192 | 6.55 | - | 0 | 0 | 4 |
| 9 Mar | 1325.00 | 192 | 6.55 | - | 0 | 0 | 4 |
| 6 Mar | 1321.20 | 192 | 6.55 | - | 0 | 0 | 4 |
| 5 Mar | 1326.40 | 192 | 6.55 | - | 2 | -2 | 0 |
| 4 Mar | 1313.20 | 192 | 6.55 | 22.07 | 2 | 0 | 6 |
| 2 Mar | 1351.60 | 185.45 | -18.55 | - | 0 | -1 | 0 |
| 27 Feb | 1348.20 | 185.45 | -18.55 | 41.54 | 6 | -2 | 5 |
| 26 Feb | 1358.10 | 204 | -3.3 | - | 0 | 0 | 7 |
| 25 Feb | 1346.10 | 204 | -3.3 | - | 0 | 0 | 7 |
| 24 Feb | 1326.70 | 204 | -3.3 | - | 0 | 0 | 7 |
| 23 Feb | 1326.50 | 204 | -3.3 | 41.28 | 7 | 0 | 0 |
| 20 Feb | 1341.10 | 207.3 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 1328.90 | 207.3 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 1349.80 | 207.3 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 1343.90 | 207.3 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 1356.40 | 207.3 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 1331.50 | 207.3 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 1330.00 | 207.3 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 1349.90 | 207.3 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 1342.10 | 207.3 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 1342.50 | 207.3 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 1330.00 | 207.3 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 1333.30 | 207.3 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 1326.70 | 207.3 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 1322.80 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 1311.60 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 1328.90 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 1324.00 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 1320.90 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 1328.40 | 0 | 0 | 0 | 0 | 0 | 0 |
For Cipla Ltd - strike price 1530 expiring on 30MAR2026
Delta for 1530 PE is -
Historical price for 1530 PE is as follows
On 16 Mar CIPLA was trading at 1300.00. The strike last trading price was 192, which was 6.55 higher 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 192, which was 6.55 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 192, which was 6.55 higher 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 192, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 10 Mar CIPLA was trading at 1333.50. The strike last trading price was 192, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 9 Mar CIPLA was trading at 1325.00. The strike last trading price was 192, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 6 Mar CIPLA was trading at 1321.20. The strike last trading price was 192, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 5 Mar CIPLA was trading at 1326.40. The strike last trading price was 192, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0
On 4 Mar CIPLA was trading at 1313.20. The strike last trading price was 192, which was 6.55 higher than the previous day. The implied volatity was 22.07, the open interest changed by 0 which decreased total open position to 6
On 2 Mar CIPLA was trading at 1351.60. The strike last trading price was 185.45, which was -18.55 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0
On 27 Feb CIPLA was trading at 1348.20. The strike last trading price was 185.45, which was -18.55 lower than the previous day. The implied volatity was 41.54, the open interest changed by -2 which decreased total open position to 5
On 26 Feb CIPLA was trading at 1358.10. The strike last trading price was 204, which was -3.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 25 Feb CIPLA was trading at 1346.10. The strike last trading price was 204, which was -3.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 24 Feb CIPLA was trading at 1326.70. The strike last trading price was 204, which was -3.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 23 Feb CIPLA was trading at 1326.50. The strike last trading price was 204, which was -3.3 lower than the previous day. The implied volatity was 41.28, the open interest changed by 0 which decreased total open position to 0
On 20 Feb CIPLA was trading at 1341.10. The strike last trading price was 207.3, 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 Feb CIPLA was trading at 1328.90. The strike last trading price was 207.3, 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 Feb CIPLA was trading at 1349.80. The strike last trading price was 207.3, 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 Feb CIPLA was trading at 1343.90. The strike last trading price was 207.3, 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 Feb CIPLA was trading at 1356.40. The strike last trading price was 207.3, 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 Feb CIPLA was trading at 1331.50. The strike last trading price was 207.3, 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 Feb CIPLA was trading at 1330.00. The strike last trading price was 207.3, 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 Feb CIPLA was trading at 1349.90. The strike last trading price was 207.3, 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 Feb CIPLA was trading at 1342.10. The strike last trading price was 207.3, 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 Feb CIPLA was trading at 1342.50. The strike last trading price was 207.3, 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 Feb CIPLA was trading at 1330.00. The strike last trading price was 207.3, 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 Feb CIPLA was trading at 1333.30. The strike last trading price was 207.3, 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 207.3, 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 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
On 2 Feb CIPLA was trading at 1311.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb CIPLA was trading at 1328.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jan CIPLA was trading at 1324.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan CIPLA was trading at 1320.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan CIPLA was trading at 1328.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
