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 1720 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1490.60	0.2 ₹ 75	-0.2 -75.00	-	0 0	0 0	0 0
8 Dec	1497.60	0.2 ₹ 75	-0.2 -75.00	-	0 0	0 0	70 26,250
5 Dec	1520.80	0.2 ₹ 75	-0.2 -75.00	18.12	24 9,000	-5 -1,875	76 28,500
4 Dec	1521.00	0.4 ₹ 150	0 0.00	19.74	13 4,875	-10 -3,750	82 30,750
3 Dec	1508.00	0.4 ₹ 150	-0.4 -150.00	-	0 0	5 1,875	0 0
2 Dec	1516.60	0.4 ₹ 150	-0.4 -150.00	18.98	7 2,625	4 1,500	91 34,125
1 Dec	1523.10	0.8 ₹ 300	0.15 56.25	-	0 0	0 0	0 0
28 Nov	1531.30	0.8 ₹ 300	0.15 56.25	-	0 0	0 0	0 0
27 Nov	1525.20	0.8 ₹ 300	0.15 56.25	18.52	1 375	0 0	87 32,625
26 Nov	1523.80	0.6 ₹ 225	-0.3 -112.50	17.54	34 12,750	7 2,625	86 32,250
25 Nov	1507.50	0.9 ₹ 337.5	-0.5 -187.50	20.25	21 7,875	13 4,875	79 29,625
24 Nov	1504.00	1.4 ₹ 525	-0.9 -337.50	21.41	39 14,625	20 7,500	65 24,375
21 Nov	1511.80	2.3 ₹ 862.5	-0.45 -168.75	21.92	31 11,625	6 2,250	44 16,500
20 Nov	1529.20	2.75 ₹ 1,031.25	-0.2 -75.00	20.45	12 4,500	1 375	37 13,875
19 Nov	1526.80	2.95 ₹ 1,106.25	-0.1 -37.50	20.89	22 8,250	14 5,250	35 13,125
18 Nov	1514.50	3.05 ₹ 1,143.75	-2.7 -1012.50	21.74	13 4,875	9 3,375	20 7,500
17 Nov	1535.60	5.75 ₹ 2,156.25	0.95 356.25	-	0 0	1 375	0 0
14 Nov	1532.10	5.75 ₹ 2,156.25	0.95 356.25	22.41	1 375	0 0	10 3,750
13 Nov	1525.80	4.8 ₹ 1,800	-0.8 -300.00	-	0 0	0 0	0 0
12 Nov	1519.30	4.8 ₹ 1,800	-0.8 -300.00	-	0 0	1 375	0 0
11 Nov	1514.90	4.8 ₹ 1,800	-0.8 -300.00	22.18	1 375	0 0	9 3,375
10 Nov	1511.50	5.6 ₹ 2,100	-1.5 -562.50	-	0 0	0 0	0 0

7 Nov	1505.70	5.6 ₹ 2,100	-1.5 -562.50	-	0 0	0 0	0 0
6 Nov	1501.50	5.6 ₹ 2,100	-1.5 -562.50	22.93	2 750	0 0	9 3,375
3 Nov	1511.50	7.1 ₹ 2,662.5	-9.4 -3525.00	-	0 0	2 750	0 0
31 Oct	1501.30	7.1 ₹ 2,662.5	-9.4 -3525.00	-	3 1,125	1 375	8 3,000
30 Oct	1540.10	16.5 ₹ 6,187.5	-4.5 -1687.50	25.17	18 6,750	-9 -3,375	10 3,750
29 Oct	1581.10	21 ₹ 7,875	0.3 112.50	22.75	2 750	-1 -375	19 7,125
28 Oct	1568.10	20.9 ₹ 7,837.5	-7.15 -2681.25	-	0 0	-31 -11,625	0 0
27 Oct	1584.00	20.9 ₹ 7,837.5	-7.15 -2681.25	21.66	33 12,375	-30 -11,250	21 7,875
24 Oct	1584.40	28.05 ₹ 10,518.75	-13.3 -4987.50	24.24	4 1,500	-2 -750	53 19,875
23 Oct	1645.10	41.35 ₹ 15,506.25	2.1 787.50	20.66	11 4,125	-5 -1,875	57 21,375
21 Oct	1663.60	39.25 ₹ 14,718.75	18.25 6843.75	-	0 0	62 23,250	0 0
20 Oct	1639.10	39.25 ₹ 14,718.75	18.25 6843.75	19.62	63 23,625	61 22,875	61 22,875

For Cipla Ltd - strike price 1720 expiring on 30DEC2025

Delta for 1720 CE is -

Historical price for 1720 CE is as follows

On 9 Dec CIPLA was trading at 1490.60. The strike last trading price was 0.2, 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 0

On 8 Dec CIPLA was trading at 1497.60. The strike last trading price was 0.2, 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 70

On 5 Dec CIPLA was trading at 1520.80. The strike last trading price was 0.2, which was -0.2 lower than the previous day. The implied volatity was 18.12, the open interest changed by -5 which decreased total open position to 76

On 4 Dec CIPLA was trading at 1521.00. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 19.74, the open interest changed by -10 which decreased total open position to 82

On 3 Dec CIPLA was trading at 1508.00. The strike last trading price was 0.4, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 2 Dec CIPLA was trading at 1516.60. The strike last trading price was 0.4, which was -0.4 lower than the previous day. The implied volatity was 18.98, the open interest changed by 4 which increased total open position to 91

On 1 Dec CIPLA was trading at 1523.10. The strike last trading price was 0.8, which was 0.15 higher 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 0.8, which was 0.15 higher 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 0.8, which was 0.15 higher than the previous day. The implied volatity was 18.52, the open interest changed by 0 which decreased total open position to 87

On 26 Nov CIPLA was trading at 1523.80. The strike last trading price was 0.6, which was -0.3 lower than the previous day. The implied volatity was 17.54, the open interest changed by 7 which increased total open position to 86

On 25 Nov CIPLA was trading at 1507.50. The strike last trading price was 0.9, which was -0.5 lower than the previous day. The implied volatity was 20.25, the open interest changed by 13 which increased total open position to 79

On 24 Nov CIPLA was trading at 1504.00. The strike last trading price was 1.4, which was -0.9 lower than the previous day. The implied volatity was 21.41, the open interest changed by 20 which increased total open position to 65

On 21 Nov CIPLA was trading at 1511.80. The strike last trading price was 2.3, which was -0.45 lower than the previous day. The implied volatity was 21.92, the open interest changed by 6 which increased total open position to 44

On 20 Nov CIPLA was trading at 1529.20. The strike last trading price was 2.75, which was -0.2 lower than the previous day. The implied volatity was 20.45, the open interest changed by 1 which increased total open position to 37

On 19 Nov CIPLA was trading at 1526.80. The strike last trading price was 2.95, which was -0.1 lower than the previous day. The implied volatity was 20.89, the open interest changed by 14 which increased total open position to 35

On 18 Nov CIPLA was trading at 1514.50. The strike last trading price was 3.05, which was -2.7 lower than the previous day. The implied volatity was 21.74, the open interest changed by 9 which increased total open position to 20

On 17 Nov CIPLA was trading at 1535.60. The strike last trading price was 5.75, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 14 Nov CIPLA was trading at 1532.10. The strike last trading price was 5.75, which was 0.95 higher than the previous day. The implied volatity was 22.41, 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 4.8, which was -0.8 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 4.8, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 11 Nov CIPLA was trading at 1514.90. The strike last trading price was 4.8, which was -0.8 lower than the previous day. The implied volatity was 22.18, the open interest changed by 0 which decreased total open position to 9

On 10 Nov CIPLA was trading at 1511.50. The strike last trading price was 5.6, which was -1.5 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 5.6, which was -1.5 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 5.6, which was -1.5 lower than the previous day. The implied volatity was 22.93, 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 7.1, which was -9.4 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 31 Oct CIPLA was trading at 1501.30. The strike last trading price was 7.1, which was -9.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 8

On 30 Oct CIPLA was trading at 1540.10. The strike last trading price was 16.5, which was -4.5 lower than the previous day. The implied volatity was 25.17, the open interest changed by -9 which decreased total open position to 10

On 29 Oct CIPLA was trading at 1581.10. The strike last trading price was 21, which was 0.3 higher than the previous day. The implied volatity was 22.75, the open interest changed by -1 which decreased total open position to 19

On 28 Oct CIPLA was trading at 1568.10. The strike last trading price was 20.9, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by -31 which decreased total open position to 0

On 27 Oct CIPLA was trading at 1584.00. The strike last trading price was 20.9, which was -7.15 lower than the previous day. The implied volatity was 21.66, the open interest changed by -30 which decreased total open position to 21

On 24 Oct CIPLA was trading at 1584.40. The strike last trading price was 28.05, which was -13.3 lower than the previous day. The implied volatity was 24.24, the open interest changed by -2 which decreased total open position to 53

On 23 Oct CIPLA was trading at 1645.10. The strike last trading price was 41.35, which was 2.1 higher than the previous day. The implied volatity was 20.66, the open interest changed by -5 which decreased total open position to 57

On 21 Oct CIPLA was trading at 1663.60. The strike last trading price was 39.25, which was 18.25 higher than the previous day. The implied volatity was -, the open interest changed by 62 which increased total open position to 0

On 20 Oct CIPLA was trading at 1639.10. The strike last trading price was 39.25, which was 18.25 higher than the previous day. The implied volatity was 19.62, the open interest changed by 61 which increased total open position to 61

CIPLA 30DEC2025 1720 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1490.60	211.65 ₹ 79,368.75	0 0.00	-	0 0	0 0	0 0
8 Dec	1497.60	211.65 ₹ 79,368.75	0 0.00	-	0 0	0 0	0 0
5 Dec	1520.80	211.65 ₹ 79,368.75	0 0.00	-	0 0	0 0	0 0
4 Dec	1521.00	211.65 ₹ 79,368.75	0 0.00	-	0 0	0 0	0 0
3 Dec	1508.00	211.65 ₹ 79,368.75	0 0.00	-	0 0	0 0	0 0
2 Dec	1516.60	211.65 ₹ 79,368.75	0 0.00	-	0 0	0 0	0 0
1 Dec	1523.10	211.65 ₹ 79,368.75	0 0.00	-	0 0	0 0	0 0
28 Nov	1531.30	211.65 ₹ 79,368.75	0 0.00	-	0 0	0 0	0 0
27 Nov	1525.20	211.65 ₹ 79,368.75	0 0.00	-	0 0	0 0	0 0
26 Nov	1523.80	211.65 ₹ 79,368.75	0 0.00	-	0 0	0 0	0 0
25 Nov	1507.50	211.65 ₹ 79,368.75	0 0.00	-	0 0	0 0	0 0
24 Nov	1504.00	211.65 ₹ 79,368.75	0 0.00	-	0 0	0 0	0 0
21 Nov	1511.80	211.65 ₹ 79,368.75	0 0.00	-	0 0	0 0	0 0
20 Nov	1529.20	211.65 ₹ 79,368.75	0 0.00	-	0 0	0 0	0 0
19 Nov	1526.80	211.65 ₹ 79,368.75	0 0.00	-	0 0	0 0	0 0
18 Nov	1514.50	211.65 ₹ 79,368.75	0 0.00	-	0 0	0 0	0 0
17 Nov	1535.60	211.65 ₹ 79,368.75	0 0.00	-	0 0	0 0	0 0
14 Nov	1532.10	211.65 ₹ 79,368.75	0 0.00	-	0 0	0 0	0 0
13 Nov	1525.80	211.65 ₹ 79,368.75	0 0.00	-	0 0	0 0	0 0
12 Nov	1519.30	211.65 ₹ 79,368.75	0 0.00	-	0 0	0 0	0 0
11 Nov	1514.90	211.65 ₹ 79,368.75	0 0.00	-	0 0	0 0	0 0
10 Nov	1511.50	211.65 ₹ 79,368.75	0 0.00	-	0 0	0 0	0 0
7 Nov	1505.70	211.65 ₹ 79,368.75	0 0.00	-	0 0	0 0	0 0
6 Nov	1501.50	211.65 ₹ 79,368.75	0 0.00	-	0 0	0 0	0 0
3 Nov	1511.50	211.65 ₹ 79,368.75	0 0.00	-	0 0	0 0	0 0
31 Oct	1501.30	211.65 ₹ 79,368.75	0 0.00	-	0 0	0 0	0 0
30 Oct	1540.10	211.65 ₹ 79,368.75	0 0.00	-	0 0	0 0	0 0
29 Oct	1581.10	211.65 ₹ 79,368.75	0 0.00	-	0 0	0 0	0 0
28 Oct	1568.10	211.65 ₹ 79,368.75	0 0.00	-	0 0	0 0	0 0
27 Oct	1584.00	211.65 ₹ 79,368.75	0 0.00	-	0 0	0 0	0 0
24 Oct	1584.40	211.65 ₹ 79,368.75	0 0.00	-	0 0	0 0	0 0
23 Oct	1645.10	211.65 ₹ 79,368.75	0 0.00	-	0 0	0 0	0 0
21 Oct	1663.60	211.65 ₹ 79,368.75	0 0.00	-	0 0	0 0	0 0
20 Oct	1639.10	211.65 ₹ 79,368.75	0 0.00	-	0 0	0 0	0 0

For Cipla Ltd - strike price 1720 expiring on 30DEC2025

Delta for 1720 PE is -

Historical price for 1720 PE is as follows

On 9 Dec CIPLA was trading at 1490.60. The strike last trading price was 211.65, 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 8 Dec CIPLA was trading at 1497.60. The strike last trading price was 211.65, 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 211.65, 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 211.65, 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 Dec CIPLA was trading at 1508.00. The strike last trading price was 211.65, 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 Dec CIPLA was trading at 1516.60. The strike last trading price was 211.65, 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 211.65, 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 211.65, 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 211.65, 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 26 Nov CIPLA was trading at 1523.80. The strike last trading price was 211.65, 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 25 Nov CIPLA was trading at 1507.50. The strike last trading price was 211.65, 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 Nov CIPLA was trading at 1504.00. The strike last trading price was 211.65, 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 211.65, 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 211.65, 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 211.65, 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 211.65, 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 211.65, 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 211.65, 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 211.65, 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 211.65, 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 211.65, 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 211.65, 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 211.65, 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 211.65, 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 211.65, 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 211.65, 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 211.65, 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 211.65, 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 211.65, 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 211.65, 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 211.65, 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 211.65, 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 211.65, 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 211.65, 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