CIPLA

Cipla Ltd

1518.3 -2.70 (-0.18%)

L: 1513.6 H: 1528

Back to Option Chain

Historical option data for CIPLA
05 Dec 2025 02:45 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 30-DEC-2025 1530 CE
Delta: 0.51 Vega: 1.59 Theta: -0.65 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	1520.60	22.65 ₹ 8,493.75	-1.7 -637.50	13.93	1,216 4,56,000	117 43,875	1,194 4,47,750
4 Dec	1521.00	23.3 ₹ 8,737.5	4.95 1856.25	14.76	806 3,02,250	-58 -21,750	1,087 4,07,625
3 Dec	1508.00	18.55 ₹ 6,956.25	-7.2 -2700.00	14.30	1,182 4,43,250	-7 -2,625	1,145 4,29,375
2 Dec	1516.60	26.9 ₹ 10,087.5	-0.65 -243.75	15.73	1,471 5,51,625	30 11,250	1,128 4,23,000
1 Dec	1523.10	27.5 ₹ 10,312.5	-7.55 -2831.25	14.54	1,708 6,40,500	1 375	1,101 4,12,875
28 Nov	1531.30	35 ₹ 13,125	3.95 1481.25	15.46	2,679 10,04,625	346 1,29,750	1,100 4,12,500
27 Nov	1525.20	31 ₹ 11,625	0.4 150.00	13.67	1,041 3,90,375	33 12,375	755 2,83,125
26 Nov	1523.80	30.6 ₹ 11,475	5.85 2193.75	13.91	923 3,46,125	136 51,000	724 2,71,500
25 Nov	1507.50	24.6 ₹ 9,225	-2.15 -806.25	15.92	640 2,40,000	127 47,625	592 2,22,000
24 Nov	1504.00	27 ₹ 10,125	-4.95 -1856.25	16.76	722 2,70,750	188 70,500	464 1,74,000
21 Nov	1511.80	31.2 ₹ 11,700	-12.35 -4631.25	16.51	167 62,625	36 13,500	277 1,03,875
20 Nov	1529.20	43.5 ₹ 16,312.5	0.6 225.00	17.68	291 1,09,125	169 63,375	240 90,000
19 Nov	1526.80	41.35 ₹ 15,506.25	0.3 112.50	16.94	95 35,625	20 7,500	73 27,375
18 Nov	1514.50	40.6 ₹ 15,225	-12.7 -4762.50	18.95	25 9,375	11 4,125	52 19,500
17 Nov	1535.60	53.3 ₹ 19,987.5	0.7 262.50	19.15	19 7,125	5 1,875	37 13,875
14 Nov	1532.10	52.65 ₹ 19,743.75	1.95 731.25	19.13	19 7,125	9 3,375	33 12,375

13 Nov	1525.80	50.7 ₹ 19,012.5	3.45 1293.75	18.98	19 7,125	11 4,125	23 8,625
12 Nov	1519.30	47.25 ₹ 17,718.75	-51.95 -19481.25	18.99	13 4,875	11 4,125	11 4,125
11 Nov	1514.90	99.2 ₹ 37,200	0 0.00	-	0 0	0 0	0 0
10 Nov	1511.50	99.2 ₹ 37,200	0 0.00	-	0 0	0 0	0 0
7 Nov	1505.70	99.2 ₹ 37,200	0 0.00	-	0 0	0 0	0 0
6 Nov	1501.50	99.2 ₹ 37,200	0 0.00	0.28	0 0	0 0	0 0
4 Nov	1503.30	99.2 ₹ 37,200	0 0.00	0.08	0 0	0 0	0 0
3 Nov	1511.50	99.2 ₹ 37,200	0 0.00	-	0 0	0 0	0 0
31 Oct	1501.30	99.2 ₹ 37,200	0 0.00	-	0 0	0 0	0 0
30 Oct	1540.10	99.2 ₹ 37,200	0 0.00	-	0 0	0 0	0 0
29 Oct	1581.10	99.2 ₹ 37,200	0 0.00	-	0 0	0 0	0 0

For Cipla Ltd - strike price 1530 expiring on 30DEC2025

Delta for 1530 CE is 0.51

Historical price for 1530 CE is as follows

On 5 Dec CIPLA was trading at 1520.60. The strike last trading price was 22.65, which was -1.7 lower than the previous day. The implied volatity was 13.93, the open interest changed by 117 which increased total open position to 1194

On 4 Dec CIPLA was trading at 1521.00. The strike last trading price was 23.3, which was 4.95 higher than the previous day. The implied volatity was 14.76, the open interest changed by -58 which decreased total open position to 1087

On 3 Dec CIPLA was trading at 1508.00. The strike last trading price was 18.55, which was -7.2 lower than the previous day. The implied volatity was 14.30, the open interest changed by -7 which decreased total open position to 1145

On 2 Dec CIPLA was trading at 1516.60. The strike last trading price was 26.9, which was -0.65 lower than the previous day. The implied volatity was 15.73, the open interest changed by 30 which increased total open position to 1128

On 1 Dec CIPLA was trading at 1523.10. The strike last trading price was 27.5, which was -7.55 lower than the previous day. The implied volatity was 14.54, the open interest changed by 1 which increased total open position to 1101

On 28 Nov CIPLA was trading at 1531.30. The strike last trading price was 35, which was 3.95 higher than the previous day. The implied volatity was 15.46, the open interest changed by 346 which increased total open position to 1100

On 27 Nov CIPLA was trading at 1525.20. The strike last trading price was 31, which was 0.4 higher than the previous day. The implied volatity was 13.67, the open interest changed by 33 which increased total open position to 755

On 26 Nov CIPLA was trading at 1523.80. The strike last trading price was 30.6, which was 5.85 higher than the previous day. The implied volatity was 13.91, the open interest changed by 136 which increased total open position to 724

On 25 Nov CIPLA was trading at 1507.50. The strike last trading price was 24.6, which was -2.15 lower than the previous day. The implied volatity was 15.92, the open interest changed by 127 which increased total open position to 592

On 24 Nov CIPLA was trading at 1504.00. The strike last trading price was 27, which was -4.95 lower than the previous day. The implied volatity was 16.76, the open interest changed by 188 which increased total open position to 464

On 21 Nov CIPLA was trading at 1511.80. The strike last trading price was 31.2, which was -12.35 lower than the previous day. The implied volatity was 16.51, the open interest changed by 36 which increased total open position to 277

On 20 Nov CIPLA was trading at 1529.20. The strike last trading price was 43.5, which was 0.6 higher than the previous day. The implied volatity was 17.68, the open interest changed by 169 which increased total open position to 240

On 19 Nov CIPLA was trading at 1526.80. The strike last trading price was 41.35, which was 0.3 higher than the previous day. The implied volatity was 16.94, the open interest changed by 20 which increased total open position to 73

On 18 Nov CIPLA was trading at 1514.50. The strike last trading price was 40.6, which was -12.7 lower than the previous day. The implied volatity was 18.95, the open interest changed by 11 which increased total open position to 52

On 17 Nov CIPLA was trading at 1535.60. The strike last trading price was 53.3, which was 0.7 higher than the previous day. The implied volatity was 19.15, the open interest changed by 5 which increased total open position to 37

On 14 Nov CIPLA was trading at 1532.10. The strike last trading price was 52.65, which was 1.95 higher than the previous day. The implied volatity was 19.13, the open interest changed by 9 which increased total open position to 33

On 13 Nov CIPLA was trading at 1525.80. The strike last trading price was 50.7, which was 3.45 higher than the previous day. The implied volatity was 18.98, the open interest changed by 11 which increased total open position to 23

On 12 Nov CIPLA was trading at 1519.30. The strike last trading price was 47.25, which was -51.95 lower than the previous day. The implied volatity was 18.99, the open interest changed by 11 which increased total open position to 11

On 11 Nov CIPLA was trading at 1514.90. The strike last trading price was 99.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov CIPLA was trading at 1511.50. The strike last trading price was 99.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov CIPLA was trading at 1505.70. The strike last trading price was 99.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov CIPLA was trading at 1501.50. The strike last trading price was 99.2, which was 0 lower than the previous day. The implied volatity was 0.28, 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 99.2, which was 0 lower than the previous day. The implied volatity was 0.08, 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 99.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Oct CIPLA was trading at 1501.30. The strike last trading price was 99.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct CIPLA was trading at 1540.10. The strike last trading price was 99.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Oct CIPLA was trading at 1581.10. The strike last trading price was 99.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

CIPLA 30DEC2025 1530 PE
Delta: -0.49 Vega: 1.59 Theta: -0.26 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	1520.60	22.75 ₹ 8,531.25	-0.95 -356.25	14.66	250 93,750	1 375	566 2,12,250
4 Dec	1521.00	24.95 ₹ 9,356.25	-9.1 -3412.50	15.08	145 54,375	-35 -13,125	566 2,12,250
3 Dec	1508.00	33.8 ₹ 12,675	5.7 2137.50	17.16	292 1,09,500	0 0	602 2,25,750
2 Dec	1516.60	26.65 ₹ 9,993.75	-0.65 -243.75	16.18	477 1,78,875	11 4,125	602 2,25,750
1 Dec	1523.10	26.9 ₹ 10,087.5	3.85 1443.75	17.19	627 2,35,125	29 10,875	591 2,21,625
28 Nov	1531.30	22.55 ₹ 8,456.25	-2.3 -862.50	15.97	562 2,10,750	84 31,500	558 2,09,250
27 Nov	1525.20	25.05 ₹ 9,393.75	-1.9 -712.50	16.63	384 1,44,000	9 3,375	473 1,77,375
26 Nov	1523.80	26.2 ₹ 9,825	-11.15 -4181.25	16.52	217 81,375	73 27,375	468 1,75,500
25 Nov	1507.50	38 ₹ 14,250	-2.85 -1068.75	17.32	136 51,000	45 16,875	396 1,48,500
24 Nov	1504.00	40.05 ₹ 15,018.75	1.6 600.00	18.44	328 1,23,000	219 82,125	350 1,31,250
21 Nov	1511.80	39 ₹ 14,625	6.95 2606.25	18.69	127 47,625	54 20,250	130 48,750
20 Nov	1529.20	32.05 ₹ 12,018.75	-1.6 -600.00	19.46	64 24,000	46 17,250	73 27,375
19 Nov	1526.80	33.65 ₹ 12,618.75	-5.05 -1893.75	19.62	57 21,375	25 9,375	26 9,750
18 Nov	1514.50	38.7 ₹ 14,512.5	-6.35 -2381.25	19.05	1 375	0 0	0 0
17 Nov	1535.60	45.05 ₹ 16,893.75	0 0.00	1.33	0 0	0 0	0 0
14 Nov	1532.10	45.05 ₹ 16,893.75	0 0.00	1.12	0 0	0 0	0 0
13 Nov	1525.80	45.05 ₹ 16,893.75	0 0.00	1.00	0 0	0 0	0 0
12 Nov	1519.30	45.05 ₹ 16,893.75	0 0.00	0.68	0 0	0 0	0 0
11 Nov	1514.90	45.05 ₹ 16,893.75	0 0.00	0.33	0 0	0 0	0 0
10 Nov	1511.50	45.05 ₹ 16,893.75	0 0.00	-	0 0	0 0	0 0
7 Nov	1505.70	45.05 ₹ 16,893.75	0 0.00	0.11	0 0	0 0	0 0
6 Nov	1501.50	45.05 ₹ 16,893.75	0 0.00	-	0 0	0 0	0 0
4 Nov	1503.30	45.05 ₹ 16,893.75	0 0.00	-	0 0	0 0	0 0
3 Nov	1511.50	45.05 ₹ 16,893.75	0 0.00	0.19	0 0	0 0	0 0
31 Oct	1501.30	45.05 ₹ 16,893.75	0 0.00	-	0 0	0 0	0 0
30 Oct	1540.10	45.05 ₹ 16,893.75	0 0.00	1.69	0 0	0 0	0 0
29 Oct	1581.10	45.05 ₹ 16,893.75	0 0.00	3.35	0 0	0 0	0 0

For Cipla Ltd - strike price 1530 expiring on 30DEC2025

Delta for 1530 PE is -0.49

Historical price for 1530 PE is as follows

On 5 Dec CIPLA was trading at 1520.60. The strike last trading price was 22.75, which was -0.95 lower than the previous day. The implied volatity was 14.66, the open interest changed by 1 which increased total open position to 566

On 4 Dec CIPLA was trading at 1521.00. The strike last trading price was 24.95, which was -9.1 lower than the previous day. The implied volatity was 15.08, the open interest changed by -35 which decreased total open position to 566

On 3 Dec CIPLA was trading at 1508.00. The strike last trading price was 33.8, which was 5.7 higher than the previous day. The implied volatity was 17.16, the open interest changed by 0 which decreased total open position to 602

On 2 Dec CIPLA was trading at 1516.60. The strike last trading price was 26.65, which was -0.65 lower than the previous day. The implied volatity was 16.18, the open interest changed by 11 which increased total open position to 602

On 1 Dec CIPLA was trading at 1523.10. The strike last trading price was 26.9, which was 3.85 higher than the previous day. The implied volatity was 17.19, the open interest changed by 29 which increased total open position to 591

On 28 Nov CIPLA was trading at 1531.30. The strike last trading price was 22.55, which was -2.3 lower than the previous day. The implied volatity was 15.97, the open interest changed by 84 which increased total open position to 558

On 27 Nov CIPLA was trading at 1525.20. The strike last trading price was 25.05, which was -1.9 lower than the previous day. The implied volatity was 16.63, the open interest changed by 9 which increased total open position to 473

On 26 Nov CIPLA was trading at 1523.80. The strike last trading price was 26.2, which was -11.15 lower than the previous day. The implied volatity was 16.52, the open interest changed by 73 which increased total open position to 468

On 25 Nov CIPLA was trading at 1507.50. The strike last trading price was 38, which was -2.85 lower than the previous day. The implied volatity was 17.32, the open interest changed by 45 which increased total open position to 396

On 24 Nov CIPLA was trading at 1504.00. The strike last trading price was 40.05, which was 1.6 higher than the previous day. The implied volatity was 18.44, the open interest changed by 219 which increased total open position to 350

On 21 Nov CIPLA was trading at 1511.80. The strike last trading price was 39, which was 6.95 higher than the previous day. The implied volatity was 18.69, the open interest changed by 54 which increased total open position to 130

On 20 Nov CIPLA was trading at 1529.20. The strike last trading price was 32.05, which was -1.6 lower than the previous day. The implied volatity was 19.46, the open interest changed by 46 which increased total open position to 73

On 19 Nov CIPLA was trading at 1526.80. The strike last trading price was 33.65, which was -5.05 lower than the previous day. The implied volatity was 19.62, the open interest changed by 25 which increased total open position to 26

On 18 Nov CIPLA was trading at 1514.50. The strike last trading price was 38.7, which was -6.35 lower than the previous day. The implied volatity was 19.05, the open interest changed by 0 which decreased total open position to 0

On 17 Nov CIPLA was trading at 1535.60. The strike last trading price was 45.05, which was 0 lower than the previous day. The implied volatity was 1.33, 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 45.05, which was 0 lower than the previous day. The implied volatity was 1.12, 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 45.05, which was 0 lower than the previous day. The implied volatity was 1.00, 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 45.05, which was 0 lower than the previous day. The implied volatity was 0.68, the open interest changed by 0 which decreased total open position to 0

On 11 Nov CIPLA was trading at 1514.90. The strike last trading price was 45.05, which was 0 lower than the previous day. The implied volatity was 0.33, 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 45.05, 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 7 Nov CIPLA was trading at 1505.70. The strike last trading price was 45.05, which was 0 lower than the previous day. The implied volatity was 0.11, 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 45.05, 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 45.05, 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 45.05, which was 0 lower than the previous day. The implied volatity was 0.19, the open interest changed by 0 which decreased total open position to 0

On 31 Oct CIPLA was trading at 1501.30. The strike last trading price was 45.05, 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 45.05, which was 0 lower than the previous day. The implied volatity was 1.69, the open interest changed by 0 which decreased total open position to 0

On 29 Oct CIPLA was trading at 1581.10. The strike last trading price was 45.05, which was 0 lower than the previous day. The implied volatity was 3.35, 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