CIPLA

Cipla Ltd

1490.6 -7.00 (-0.47%)

L: 1486.5 H: 1502.4

Back to Option Chain

Historical option data for CIPLA
09 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 1700 CE
Delta: 0.01 Vega: 0.12 Theta: -0.07 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1490.60	0.35 ₹ 131.25	0 0.00	22.82	20 7,500	-9 -3,375	388 1,45,500
8 Dec	1497.60	0.35 ₹ 131.25	-0.15 -56.25	21.62	12 4,500	-7 -2,625	399 1,49,625
5 Dec	1520.80	0.45 ₹ 168.75	-0.2 -75.00	18.72	14 5,250	1 375	405 1,51,875
4 Dec	1521.00	0.65 ₹ 243.75	0.2 75.00	19.41	15 5,625	1 375	403 1,51,125
3 Dec	1508.00	0.45 ₹ 168.75	-0.3 -112.50	18.97	149 55,875	-4 -1,500	403 1,51,125
2 Dec	1516.60	0.7 ₹ 262.5	0.05 18.75	18.85	21 7,875	13 4,875	402 1,50,750
1 Dec	1523.10	0.65 ₹ 243.75	-0.4 -150.00	17.82	30 11,250	13 4,875	387 1,45,125
28 Nov	1531.30	1.1 ₹ 412.5	0.15 56.25	17.77	85 31,875	13 4,875	373 1,39,875
27 Nov	1525.20	0.85 ₹ 318.75	-0.35 -131.25	17.05	69 25,875	12 4,500	361 1,35,375
26 Nov	1523.80	1.2 ₹ 450	-0.2 -75.00	17.92	45 16,875	19 7,125	349 1,30,875
25 Nov	1507.50	1.2 ₹ 450	-0.45 -168.75	19.59	208 78,000	144 54,000	331 1,24,125
24 Nov	1504.00	1.6 ₹ 600	-0.75 -281.25	20.25	69 25,875	-3 -1,125	187 70,125
21 Nov	1511.80	2.3 ₹ 862.5	-1.4 -525.00	20.17	79 29,625	12 4,500	189 70,875
20 Nov	1529.20	3.65 ₹ 1,368.75	-0.25 -93.75	20.15	110 41,250	-12 -4,500	176 66,000
19 Nov	1526.80	3.85 ₹ 1,443.75	-0.3 -112.50	20.36	143 53,625	40 15,000	188 70,500

18 Nov	1514.50	4.1 ₹ 1,537.5	-2.25 -843.75	21.44	158 59,250	16 6,000	147 55,125
17 Nov	1535.60	6.35 ₹ 2,381.25	-0.95 -356.25	21.36	46 17,250	4 1,500	129 48,375
14 Nov	1532.10	7.3 ₹ 2,737.5	0.65 243.75	21.87	39 14,625	3 1,125	117 43,875
13 Nov	1525.80	6.65 ₹ 2,493.75	0.35 131.25	21.44	21 7,875	-3 -1,125	112 42,000
12 Nov	1519.30	6.3 ₹ 2,362.5	0.3 112.50	21.61	39 14,625	12 4,500	121 45,375
11 Nov	1514.90	6 ₹ 2,250	-0.75 -281.25	21.70	16 6,000	-2 -750	109 40,875
10 Nov	1511.50	6.75 ₹ 2,531.25	-0.15 -56.25	22.88	24 9,000	9 3,375	110 41,250
7 Nov	1505.70	7 ₹ 2,625	-0.3 -112.50	22.13	35 13,125	12 4,500	102 38,250
6 Nov	1501.50	7.55 ₹ 2,831.25	0.35 131.25	23.08	38 14,250	20 7,500	89 33,375
4 Nov	1503.30	7.2 ₹ 2,700	-1.5 -562.50	22.27	44 16,500	13 4,875	70 26,250
3 Nov	1511.50	8.8 ₹ 3,300	0.7 262.50	22.62	39 14,625	24 9,000	56 21,000
31 Oct	1501.30	8.05 ₹ 3,018.75	-5.4 -2025.00	-	54 20,250	-24 -9,000	27 10,125
30 Oct	1540.10	13.5 ₹ 5,062.5	-11.5 -4312.50	21.52	102 38,250	49 18,375	51 19,125
29 Oct	1581.10	25 ₹ 9,375	0.5 187.50	22.43	2 750	0 0	0 0
28 Oct	1568.10	24.5 ₹ 9,187.5	0 0.00	3.80	0 0	0 0	0 0
27 Oct	1584.00	24.5 ₹ 9,187.5	0 0.00	3.29	0 0	0 0	0 0
24 Oct	1584.40	24.5 ₹ 9,187.5	0 0.00	3.17	0 0	0 0	0 0
23 Oct	1645.10	24.5 ₹ 9,187.5	0 0.00	0.95	0 0	0 0	0 0
21 Oct	1663.60	24.5 ₹ 9,187.5	0 0.00	-	0 0	0 0	0 0
20 Oct	1639.10	24.5 ₹ 9,187.5	0 0.00	0.93	0 0	0 0	0 0

For Cipla Ltd - strike price 1700 expiring on 30DEC2025

Delta for 1700 CE is 0.01

Historical price for 1700 CE is as follows

On 9 Dec CIPLA was trading at 1490.60. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 22.82, the open interest changed by -9 which decreased total open position to 388

On 8 Dec CIPLA was trading at 1497.60. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 21.62, the open interest changed by -7 which decreased total open position to 399

On 5 Dec CIPLA was trading at 1520.80. The strike last trading price was 0.45, which was -0.2 lower than the previous day. The implied volatity was 18.72, the open interest changed by 1 which increased total open position to 405

On 4 Dec CIPLA was trading at 1521.00. The strike last trading price was 0.65, which was 0.2 higher than the previous day. The implied volatity was 19.41, the open interest changed by 1 which increased total open position to 403

On 3 Dec CIPLA was trading at 1508.00. The strike last trading price was 0.45, which was -0.3 lower than the previous day. The implied volatity was 18.97, the open interest changed by -4 which decreased total open position to 403

On 2 Dec CIPLA was trading at 1516.60. The strike last trading price was 0.7, which was 0.05 higher than the previous day. The implied volatity was 18.85, the open interest changed by 13 which increased total open position to 402

On 1 Dec CIPLA was trading at 1523.10. The strike last trading price was 0.65, which was -0.4 lower than the previous day. The implied volatity was 17.82, the open interest changed by 13 which increased total open position to 387

On 28 Nov CIPLA was trading at 1531.30. The strike last trading price was 1.1, which was 0.15 higher than the previous day. The implied volatity was 17.77, the open interest changed by 13 which increased total open position to 373

On 27 Nov CIPLA was trading at 1525.20. The strike last trading price was 0.85, which was -0.35 lower than the previous day. The implied volatity was 17.05, the open interest changed by 12 which increased total open position to 361

On 26 Nov CIPLA was trading at 1523.80. The strike last trading price was 1.2, which was -0.2 lower than the previous day. The implied volatity was 17.92, the open interest changed by 19 which increased total open position to 349

On 25 Nov CIPLA was trading at 1507.50. The strike last trading price was 1.2, which was -0.45 lower than the previous day. The implied volatity was 19.59, the open interest changed by 144 which increased total open position to 331

On 24 Nov CIPLA was trading at 1504.00. The strike last trading price was 1.6, which was -0.75 lower than the previous day. The implied volatity was 20.25, the open interest changed by -3 which decreased total open position to 187

On 21 Nov CIPLA was trading at 1511.80. The strike last trading price was 2.3, which was -1.4 lower than the previous day. The implied volatity was 20.17, the open interest changed by 12 which increased total open position to 189

On 20 Nov CIPLA was trading at 1529.20. The strike last trading price was 3.65, which was -0.25 lower than the previous day. The implied volatity was 20.15, the open interest changed by -12 which decreased total open position to 176

On 19 Nov CIPLA was trading at 1526.80. The strike last trading price was 3.85, which was -0.3 lower than the previous day. The implied volatity was 20.36, the open interest changed by 40 which increased total open position to 188

On 18 Nov CIPLA was trading at 1514.50. The strike last trading price was 4.1, which was -2.25 lower than the previous day. The implied volatity was 21.44, the open interest changed by 16 which increased total open position to 147

On 17 Nov CIPLA was trading at 1535.60. The strike last trading price was 6.35, which was -0.95 lower than the previous day. The implied volatity was 21.36, the open interest changed by 4 which increased total open position to 129

On 14 Nov CIPLA was trading at 1532.10. The strike last trading price was 7.3, which was 0.65 higher than the previous day. The implied volatity was 21.87, the open interest changed by 3 which increased total open position to 117

On 13 Nov CIPLA was trading at 1525.80. The strike last trading price was 6.65, which was 0.35 higher than the previous day. The implied volatity was 21.44, the open interest changed by -3 which decreased total open position to 112

On 12 Nov CIPLA was trading at 1519.30. The strike last trading price was 6.3, which was 0.3 higher than the previous day. The implied volatity was 21.61, the open interest changed by 12 which increased total open position to 121

On 11 Nov CIPLA was trading at 1514.90. The strike last trading price was 6, which was -0.75 lower than the previous day. The implied volatity was 21.70, the open interest changed by -2 which decreased total open position to 109

On 10 Nov CIPLA was trading at 1511.50. The strike last trading price was 6.75, which was -0.15 lower than the previous day. The implied volatity was 22.88, the open interest changed by 9 which increased total open position to 110

On 7 Nov CIPLA was trading at 1505.70. The strike last trading price was 7, which was -0.3 lower than the previous day. The implied volatity was 22.13, the open interest changed by 12 which increased total open position to 102

On 6 Nov CIPLA was trading at 1501.50. The strike last trading price was 7.55, which was 0.35 higher than the previous day. The implied volatity was 23.08, the open interest changed by 20 which increased total open position to 89

On 4 Nov CIPLA was trading at 1503.30. The strike last trading price was 7.2, which was -1.5 lower than the previous day. The implied volatity was 22.27, the open interest changed by 13 which increased total open position to 70

On 3 Nov CIPLA was trading at 1511.50. The strike last trading price was 8.8, which was 0.7 higher than the previous day. The implied volatity was 22.62, the open interest changed by 24 which increased total open position to 56

On 31 Oct CIPLA was trading at 1501.30. The strike last trading price was 8.05, which was -5.4 lower than the previous day. The implied volatity was -, the open interest changed by -24 which decreased total open position to 27

On 30 Oct CIPLA was trading at 1540.10. The strike last trading price was 13.5, which was -11.5 lower than the previous day. The implied volatity was 21.52, the open interest changed by 49 which increased total open position to 51

On 29 Oct CIPLA was trading at 1581.10. The strike last trading price was 25, which was 0.5 higher than the previous day. The implied volatity was 22.43, the open interest changed by 0 which decreased total open position to 0

On 28 Oct CIPLA was trading at 1568.10. The strike last trading price was 24.5, which was 0 lower than the previous day. The implied volatity was 3.80, the open interest changed by 0 which decreased total open position to 0

On 27 Oct CIPLA was trading at 1584.00. The strike last trading price was 24.5, which was 0 lower than the previous day. The implied volatity was 3.29, the open interest changed by 0 which decreased total open position to 0

On 24 Oct CIPLA was trading at 1584.40. The strike last trading price was 24.5, which was 0 lower than the previous day. The implied volatity was 3.17, the open interest changed by 0 which decreased total open position to 0

On 23 Oct CIPLA was trading at 1645.10. The strike last trading price was 24.5, which was 0 lower than the previous day. The implied volatity was 0.95, the open interest changed by 0 which decreased total open position to 0

On 21 Oct CIPLA was trading at 1663.60. The strike last trading price was 24.5, 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

On 20 Oct CIPLA was trading at 1639.10. The strike last trading price was 24.5, which was 0 lower than the previous day. The implied volatity was 0.93, the open interest changed by 0 which decreased total open position to 0

CIPLA 30DEC2025 1700 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1490.60	182 ₹ 68,250	-13.45 -5043.75	-	0 0	0 0	0 0
8 Dec	1497.60	182 ₹ 68,250	-13.45 -5043.75	-	0 0	0 0	1 375
5 Dec	1520.80	182 ₹ 68,250	-13.45 -5043.75	-	0 0	0 0	0 0
4 Dec	1521.00	182 ₹ 68,250	-13.45 -5043.75	-	0 0	0 0	0 0
3 Dec	1508.00	182 ₹ 68,250	-13.45 -5043.75	-	0 0	0 0	0 0
2 Dec	1516.60	182 ₹ 68,250	-13.45 -5043.75	-	0 0	0 0	0 0
1 Dec	1523.10	182 ₹ 68,250	-13.45 -5043.75	-	0 0	0 0	0 0
28 Nov	1531.30	182 ₹ 68,250	-13.45 -5043.75	-	0 0	0 0	0 0
27 Nov	1525.20	182 ₹ 68,250	-13.45 -5043.75	-	0 0	0 0	0 0
26 Nov	1523.80	182 ₹ 68,250	-13.45 -5043.75	-	0 0	1 375	0 0
25 Nov	1507.50	182 ₹ 68,250	-13.45 -5043.75	23.11	1 375	0 0	0 0
24 Nov	1504.00	195.45 ₹ 73,293.75	0 0.00	-	0 0	0 0	0 0
21 Nov	1511.80	195.45 ₹ 73,293.75	0 0.00	-	0 0	0 0	0 0
20 Nov	1529.20	195.45 ₹ 73,293.75	0 0.00	-	0 0	0 0	0 0
19 Nov	1526.80	195.45 ₹ 73,293.75	0 0.00	-	0 0	0 0	0 0
18 Nov	1514.50	195.45 ₹ 73,293.75	0 0.00	-	0 0	0 0	0 0
17 Nov	1535.60	195.45 ₹ 73,293.75	0 0.00	-	0 0	0 0	0 0
14 Nov	1532.10	195.45 ₹ 73,293.75	0 0.00	-	0 0	0 0	0 0
13 Nov	1525.80	195.45 ₹ 73,293.75	0 0.00	-	0 0	0 0	0 0
12 Nov	1519.30	195.45 ₹ 73,293.75	0 0.00	-	0 0	0 0	0 0
11 Nov	1514.90	195.45 ₹ 73,293.75	0 0.00	-	0 0	0 0	0 0
10 Nov	1511.50	195.45 ₹ 73,293.75	0 0.00	-	0 0	0 0	0 0
7 Nov	1505.70	195.45 ₹ 73,293.75	0 0.00	-	0 0	0 0	0 0
6 Nov	1501.50	195.45 ₹ 73,293.75	0 0.00	-	0 0	0 0	0 0
4 Nov	1503.30	195.45 ₹ 73,293.75	0 0.00	-	0 0	0 0	0 0
3 Nov	1511.50	195.45 ₹ 73,293.75	0 0.00	-	0 0	0 0	0 0
31 Oct	1501.30	195.45 ₹ 73,293.75	0 0.00	-	0 0	0 0	0 0
30 Oct	1540.10	195.45 ₹ 73,293.75	0 0.00	-	0 0	0 0	0 0
29 Oct	1581.10	195.45 ₹ 73,293.75	0 0.00	-	0 0	0 0	0 0
28 Oct	1568.10	195.45 ₹ 73,293.75	0 0.00	-	0 0	0 0	0 0
27 Oct	1584.00	195.45 ₹ 73,293.75	0 0.00	-	0 0	0 0	0 0
24 Oct	1584.40	195.45 ₹ 73,293.75	0 0.00	-	0 0	0 0	0 0
23 Oct	1645.10	195.45 ₹ 73,293.75	0 0.00	-	0 0	0 0	0 0
21 Oct	1663.60	195.45 ₹ 73,293.75	0 0.00	0.04	0 0	0 0	0 0
20 Oct	1639.10	195.45 ₹ 73,293.75	0 0.00	-	0 0	0 0	0 0

For Cipla Ltd - strike price 1700 expiring on 30DEC2025

Delta for 1700 PE is -

Historical price for 1700 PE is as follows

On 9 Dec CIPLA was trading at 1490.60. The strike last trading price was 182, which was -13.45 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 182, which was -13.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec CIPLA was trading at 1520.80. The strike last trading price was 182, which was -13.45 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 182, which was -13.45 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 182, which was -13.45 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 182, which was -13.45 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 182, which was -13.45 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 182, which was -13.45 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 182, which was -13.45 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 182, which was -13.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov CIPLA was trading at 1507.50. The strike last trading price was 182, which was -13.45 lower than the previous day. The implied volatity was 23.11, 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 195.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov CIPLA was trading at 1511.80. The strike last trading price was 195.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov CIPLA was trading at 1529.20. The strike last trading price was 195.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov CIPLA was trading at 1526.80. The strike last trading price was 195.45, 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 Nov CIPLA was trading at 1514.50. The strike last trading price was 195.45, 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 Nov CIPLA was trading at 1535.60. The strike last trading price was 195.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov CIPLA was trading at 1532.10. The strike last trading price was 195.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov CIPLA was trading at 1525.80. The strike last trading price was 195.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov CIPLA was trading at 1519.30. The strike last trading price was 195.45, 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 Nov CIPLA was trading at 1514.90. The strike last trading price was 195.45, 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 195.45, 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 195.45, 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 195.45, 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 195.45, 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 195.45, 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 195.45, 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 195.45, 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 195.45, 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 Oct CIPLA was trading at 1568.10. The strike last trading price was 195.45, 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 Oct CIPLA was trading at 1584.00. The strike last trading price was 195.45, 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 Oct CIPLA was trading at 1584.40. The strike last trading price was 195.45, 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 Oct CIPLA was trading at 1645.10. The strike last trading price was 195.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Oct CIPLA was trading at 1663.60. The strike last trading price was 195.45, which was 0 lower than the previous day. The implied volatity was 0.04, the open interest changed by 0 which decreased total open position to 0

On 20 Oct CIPLA was trading at 1639.10. The strike last trading price was 195.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

Related Pages for CIPLA

CIPLA

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD