CIPLA

Cipla Ltd

1517.4 +5.10 (0.34%)

L: 1510.2 H: 1524.7

Back to Option Chain

Historical option data for CIPLA
12 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 30-DEC-2025 1590 CE
Delta: 0.09 Vega: 0.56 Theta: -0.26 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1517.40	2.05 ₹ 768.75	-0.3 -112.50	14.10	77 28,875	-4 -1,500	133 49,875
11 Dec	1512.30	2.2 ₹ 825	0.55 206.25	14.79	40 15,000	-16 -6,000	137 51,375
10 Dec	1490.90	1.6 ₹ 600	-0.4 -150.00	16.53	39 14,625	-13 -4,875	154 57,750
9 Dec	1490.60	2.1 ₹ 787.5	-0.45 -168.75	16.66	44 16,500	-3 -1,125	167 62,625
8 Dec	1497.60	2.4 ₹ 900	-2.3 -862.50	16.15	86 32,250	-17 -6,375	170 63,750
5 Dec	1520.80	4.75 ₹ 1,781.25	-1.05 -393.75	14.39	151 56,625	29 10,875	187 70,125
4 Dec	1521.00	5.8 ₹ 2,175	1.8 675.00	15.42	37 13,875	10 3,750	158 59,250
3 Dec	1508.00	4 ₹ 1,500	-3.2 -1200.00	14.79	65 24,375	-15 -5,625	148 55,500
2 Dec	1516.60	7.2 ₹ 2,700	-0.4 -150.00	15.75	114 42,750	17 6,375	164 61,500
1 Dec	1523.10	7.85 ₹ 2,943.75	-3.15 -1181.25	15.31	101 37,875	38 14,250	146 54,750
28 Nov	1531.30	10.9 ₹ 4,087.5	1.6 600.00	15.35	77 28,875	23 8,625	109 40,875
27 Nov	1525.20	9.2 ₹ 3,450	-0.2 -75.00	14.32	106 39,750	24 9,000	86 32,250
26 Nov	1523.80	9.6 ₹ 3,600	1.5 562.50	14.73	39 14,625	13 4,875	63 23,625
25 Nov	1507.50	8.15 ₹ 3,056.25	-1.9 -712.50	16.62	52 19,500	26 9,750	49 18,375
24 Nov	1504.00	10.05 ₹ 3,768.75	-10.7 -4012.50	17.66	12 4,500	3 1,125	23 8,625
21 Nov	1511.80	20.75 ₹ 7,781.25	0.5 187.50	-	0 0	6 2,250	0 0
20 Nov	1529.20	20.75 ₹ 7,781.25	0.5 187.50	19.04	10 3,750	5 1,875	19 7,125
19 Nov	1526.80	20.25 ₹ 7,593.75	-6.4 -2400.00	18.88	17 6,375	4 1,500	16 6,000
18 Nov	1514.50	26.65 ₹ 9,993.75	-1.05 -393.75	-	0 0	-1 -375	0 0
17 Nov	1535.60	26.65 ₹ 9,993.75	-1.05 -393.75	19.67	1 375	0 0	13 4,875
14 Nov	1532.10	27.7 ₹ 10,387.5	1.7 637.50	20.11	5 1,875	0 0	10 3,750

13 Nov	1525.80	26 ₹ 9,750	0.65 243.75	19.70	1 375	0 0	10 3,750
12 Nov	1519.30	25.35 ₹ 9,506.25	0.8 300.00	20.37	1 375	0 0	10 3,750
11 Nov	1514.90	24.55 ₹ 9,206.25	-1.45 -543.75	-	0 0	0 0	0 0
10 Nov	1511.50	24.55 ₹ 9,206.25	-1.45 -543.75	-	0 0	0 0	0 0
7 Nov	1505.70	24.55 ₹ 9,206.25	-1.45 -543.75	-	0 0	1 375	0 0
6 Nov	1501.50	24.55 ₹ 9,206.25	-1.45 -543.75	21.28	1 375	0 0	9 3,375
4 Nov	1503.30	26 ₹ 9,750	-2.65 -993.75	21.45	2 750	0 0	9 3,375
3 Nov	1511.50	28.65 ₹ 10,743.75	-1.7 -637.50	21.39	7 2,625	2 750	5 1,875
31 Oct	1501.30	30.35 ₹ 11,381.25	-18.55 -6956.25	-	1 375	0 0	2 750
30 Oct	1540.10	48.9 ₹ 18,337.5	-18.6 -6975.00	23.53	5 1,875	1 375	1 375
29 Oct	1581.10	67.5 ₹ 25,312.5	0 0.00	-	0 0	0 0	0 0

For Cipla Ltd - strike price 1590 expiring on 30DEC2025

Delta for 1590 CE is 0.09

Historical price for 1590 CE is as follows

On 12 Dec CIPLA was trading at 1517.40. The strike last trading price was 2.05, which was -0.3 lower than the previous day. The implied volatity was 14.10, the open interest changed by -4 which decreased total open position to 133

On 11 Dec CIPLA was trading at 1512.30. The strike last trading price was 2.2, which was 0.55 higher than the previous day. The implied volatity was 14.79, the open interest changed by -16 which decreased total open position to 137

On 10 Dec CIPLA was trading at 1490.90. The strike last trading price was 1.6, which was -0.4 lower than the previous day. The implied volatity was 16.53, the open interest changed by -13 which decreased total open position to 154

On 9 Dec CIPLA was trading at 1490.60. The strike last trading price was 2.1, which was -0.45 lower than the previous day. The implied volatity was 16.66, the open interest changed by -3 which decreased total open position to 167

On 8 Dec CIPLA was trading at 1497.60. The strike last trading price was 2.4, which was -2.3 lower than the previous day. The implied volatity was 16.15, the open interest changed by -17 which decreased total open position to 170

On 5 Dec CIPLA was trading at 1520.80. The strike last trading price was 4.75, which was -1.05 lower than the previous day. The implied volatity was 14.39, the open interest changed by 29 which increased total open position to 187

On 4 Dec CIPLA was trading at 1521.00. The strike last trading price was 5.8, which was 1.8 higher than the previous day. The implied volatity was 15.42, the open interest changed by 10 which increased total open position to 158

On 3 Dec CIPLA was trading at 1508.00. The strike last trading price was 4, which was -3.2 lower than the previous day. The implied volatity was 14.79, the open interest changed by -15 which decreased total open position to 148

On 2 Dec CIPLA was trading at 1516.60. The strike last trading price was 7.2, which was -0.4 lower than the previous day. The implied volatity was 15.75, the open interest changed by 17 which increased total open position to 164

On 1 Dec CIPLA was trading at 1523.10. The strike last trading price was 7.85, which was -3.15 lower than the previous day. The implied volatity was 15.31, the open interest changed by 38 which increased total open position to 146

On 28 Nov CIPLA was trading at 1531.30. The strike last trading price was 10.9, which was 1.6 higher than the previous day. The implied volatity was 15.35, the open interest changed by 23 which increased total open position to 109

On 27 Nov CIPLA was trading at 1525.20. The strike last trading price was 9.2, which was -0.2 lower than the previous day. The implied volatity was 14.32, the open interest changed by 24 which increased total open position to 86

On 26 Nov CIPLA was trading at 1523.80. The strike last trading price was 9.6, which was 1.5 higher than the previous day. The implied volatity was 14.73, the open interest changed by 13 which increased total open position to 63

On 25 Nov CIPLA was trading at 1507.50. The strike last trading price was 8.15, which was -1.9 lower than the previous day. The implied volatity was 16.62, the open interest changed by 26 which increased total open position to 49

On 24 Nov CIPLA was trading at 1504.00. The strike last trading price was 10.05, which was -10.7 lower than the previous day. The implied volatity was 17.66, the open interest changed by 3 which increased total open position to 23

On 21 Nov CIPLA was trading at 1511.80. The strike last trading price was 20.75, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 20 Nov CIPLA was trading at 1529.20. The strike last trading price was 20.75, which was 0.5 higher than the previous day. The implied volatity was 19.04, the open interest changed by 5 which increased total open position to 19

On 19 Nov CIPLA was trading at 1526.80. The strike last trading price was 20.25, which was -6.4 lower than the previous day. The implied volatity was 18.88, the open interest changed by 4 which increased total open position to 16

On 18 Nov CIPLA was trading at 1514.50. The strike last trading price was 26.65, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 17 Nov CIPLA was trading at 1535.60. The strike last trading price was 26.65, which was -1.05 lower than the previous day. The implied volatity was 19.67, the open interest changed by 0 which decreased total open position to 13

On 14 Nov CIPLA was trading at 1532.10. The strike last trading price was 27.7, which was 1.7 higher than the previous day. The implied volatity was 20.11, the open interest changed by 0 which decreased total open position to 10

On 13 Nov CIPLA was trading at 1525.80. The strike last trading price was 26, which was 0.65 higher than the previous day. The implied volatity was 19.70, the open interest changed by 0 which decreased total open position to 10

On 12 Nov CIPLA was trading at 1519.30. The strike last trading price was 25.35, which was 0.8 higher than the previous day. The implied volatity was 20.37, the open interest changed by 0 which decreased total open position to 10

On 11 Nov CIPLA was trading at 1514.90. The strike last trading price was 24.55, which was -1.45 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 24.55, which was -1.45 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 24.55, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 6 Nov CIPLA was trading at 1501.50. The strike last trading price was 24.55, which was -1.45 lower than the previous day. The implied volatity was 21.28, the open interest changed by 0 which decreased total open position to 9

On 4 Nov CIPLA was trading at 1503.30. The strike last trading price was 26, which was -2.65 lower than the previous day. The implied volatity was 21.45, the open interest changed by 0 which decreased total open position to 9

On 3 Nov CIPLA was trading at 1511.50. The strike last trading price was 28.65, which was -1.7 lower than the previous day. The implied volatity was 21.39, the open interest changed by 2 which increased total open position to 5

On 31 Oct CIPLA was trading at 1501.30. The strike last trading price was 30.35, which was -18.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 30 Oct CIPLA was trading at 1540.10. The strike last trading price was 48.9, which was -18.6 lower than the previous day. The implied volatity was 23.53, the open interest changed by 1 which increased total open position to 1

On 29 Oct CIPLA was trading at 1581.10. The strike last trading price was 67.5, 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 1590 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1517.40	74.45 ₹ 27,918.75	-9.5 -3562.50	-	0 0	0 0	14 5,250
11 Dec	1512.30	74.45 ₹ 27,918.75	-9.5 -3562.50	18.42	2 750	0 0	15 5,625
10 Dec	1490.90	83.95 ₹ 31,481.25	20.15 7556.25	-	0 0	0 0	15 5,625
9 Dec	1490.60	83.95 ₹ 31,481.25	20.15 7556.25	-	0 0	0 0	0 0
8 Dec	1497.60	83.95 ₹ 31,481.25	20.15 7556.25	11.71	6 2,250	0 0	15 5,625
5 Dec	1520.80	64.7 ₹ 24,262.5	-14.45 -5418.75	-	0 0	3 1,125	0 0
4 Dec	1521.00	64.7 ₹ 24,262.5	-14.45 -5418.75	13.58	5 1,875	1 375	13 4,875
3 Dec	1508.00	79.15 ₹ 29,681.25	19.2 7200.00	19.58	12 4,500	2 750	11 4,125
2 Dec	1516.60	59.95 ₹ 22,481.25	-2.2 -825.00	9.54	5 1,875	3 1,125	8 3,000
1 Dec	1523.10	62.15 ₹ 23,306.25	-2.85 -1068.75	15.15	5 1,875	1 375	5 1,875
28 Nov	1531.30	65 ₹ 24,375	-15.45 -5793.75	-	0 0	0 0	0 0
27 Nov	1525.20	65 ₹ 24,375	-15.45 -5793.75	-	0 0	0 0	0 0
26 Nov	1523.80	65 ₹ 24,375	-15.45 -5793.75	-	0 0	0 0	0 0
25 Nov	1507.50	65 ₹ 24,375	-15.45 -5793.75	-	0 0	0 0	0 0
24 Nov	1504.00	65 ₹ 24,375	-15.45 -5793.75	-	0 0	0 0	0 0
21 Nov	1511.80	65 ₹ 24,375	-15.45 -5793.75	-	0 0	1 375	0 0
20 Nov	1529.20	65 ₹ 24,375	-15.45 -5793.75	19.65	2 750	1 375	4 1,500
19 Nov	1526.80	80.45 ₹ 30,168.75	-11.7 -4387.50	26.19	4 1,500	0 0	3 1,125
18 Nov	1514.50	92.15 ₹ 34,556.25	19.45 7293.75	-	0 0	0 0	0 0
17 Nov	1535.60	92.15 ₹ 34,556.25	19.45 7293.75	-	0 0	0 0	0 0
14 Nov	1532.10	92.15 ₹ 34,556.25	19.45 7293.75	-	0 0	0 0	0 0
13 Nov	1525.80	92.15 ₹ 34,556.25	19.45 7293.75	-	0 0	0 0	0 0
12 Nov	1519.30	92.15 ₹ 34,556.25	19.45 7293.75	-	0 0	0 0	0 0
11 Nov	1514.90	92.15 ₹ 34,556.25	19.45 7293.75	-	0 0	0 0	0 0
10 Nov	1511.50	92.15 ₹ 34,556.25	19.45 7293.75	-	0 0	0 0	0 0
7 Nov	1505.70	92.15 ₹ 34,556.25	19.45 7293.75	-	0 0	0 0	0 0
6 Nov	1501.50	92.15 ₹ 34,556.25	19.45 7293.75	-	0 0	0 0	0 0
4 Nov	1503.30	92.15 ₹ 34,556.25	19.45 7293.75	-	0 0	3 1,125	0 0
3 Nov	1511.50	92.15 ₹ 34,556.25	19.45 7293.75	24.96	3 1,125	0 0	0 0
31 Oct	1501.30	72.7 ₹ 27,262.5	0 0.00	-	0 0	0 0	0 0
30 Oct	1540.10	72.7 ₹ 27,262.5	0 0.00	-	0 0	0 0	0 0
29 Oct	1581.10	72.7 ₹ 27,262.5	0 0.00	0.79	0 0	0 0	0 0

For Cipla Ltd - strike price 1590 expiring on 30DEC2025

Delta for 1590 PE is -

Historical price for 1590 PE is as follows

On 12 Dec CIPLA was trading at 1517.40. The strike last trading price was 74.45, which was -9.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 11 Dec CIPLA was trading at 1512.30. The strike last trading price was 74.45, which was -9.5 lower than the previous day. The implied volatity was 18.42, the open interest changed by 0 which decreased total open position to 15

On 10 Dec CIPLA was trading at 1490.90. The strike last trading price was 83.95, which was 20.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 9 Dec CIPLA was trading at 1490.60. The strike last trading price was 83.95, which was 20.15 higher 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 83.95, which was 20.15 higher than the previous day. The implied volatity was 11.71, the open interest changed by 0 which decreased total open position to 15

On 5 Dec CIPLA was trading at 1520.80. The strike last trading price was 64.7, which was -14.45 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 4 Dec CIPLA was trading at 1521.00. The strike last trading price was 64.7, which was -14.45 lower than the previous day. The implied volatity was 13.58, the open interest changed by 1 which increased total open position to 13

On 3 Dec CIPLA was trading at 1508.00. The strike last trading price was 79.15, which was 19.2 higher than the previous day. The implied volatity was 19.58, the open interest changed by 2 which increased total open position to 11

On 2 Dec CIPLA was trading at 1516.60. The strike last trading price was 59.95, which was -2.2 lower than the previous day. The implied volatity was 9.54, the open interest changed by 3 which increased total open position to 8

On 1 Dec CIPLA was trading at 1523.10. The strike last trading price was 62.15, which was -2.85 lower than the previous day. The implied volatity was 15.15, the open interest changed by 1 which increased total open position to 5

On 28 Nov CIPLA was trading at 1531.30. The strike last trading price was 65, which was -15.45 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 65, which was -15.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov CIPLA was trading at 1523.80. The strike last trading price was 65, which was -15.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov CIPLA was trading at 1507.50. The strike last trading price was 65, which was -15.45 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 65, which was -15.45 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 65, which was -15.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 20 Nov CIPLA was trading at 1529.20. The strike last trading price was 65, which was -15.45 lower than the previous day. The implied volatity was 19.65, the open interest changed by 1 which increased total open position to 4

On 19 Nov CIPLA was trading at 1526.80. The strike last trading price was 80.45, which was -11.7 lower than the previous day. The implied volatity was 26.19, the open interest changed by 0 which decreased total open position to 3

On 18 Nov CIPLA was trading at 1514.50. The strike last trading price was 92.15, which was 19.45 higher than the previous day. The implied volatity was -, 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 92.15, which was 19.45 higher 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 92.15, which was 19.45 higher 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 92.15, which was 19.45 higher 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 92.15, which was 19.45 higher than the previous day. The implied volatity was -, 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 92.15, which was 19.45 higher 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 92.15, which was 19.45 higher 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 92.15, which was 19.45 higher 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 92.15, which was 19.45 higher 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 92.15, which was 19.45 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 3 Nov CIPLA was trading at 1511.50. The strike last trading price was 92.15, which was 19.45 higher than the previous day. The implied volatity was 24.96, 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 72.7, 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 72.7, 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 72.7, which was 0 lower than the previous day. The implied volatity was 0.79, 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