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 1800 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1490.60	0.25 ₹ 93.75	0 0.00	-	0 0	0 0	0 0
8 Dec	1497.60	0.25 ₹ 93.75	0 0.00	-	0 0	0 0	134 50,250
4 Dec	1521.00	0.25 ₹ 93.75	0 0.00	-	0 0	-6 -2,250	0 0
3 Dec	1508.00	0.25 ₹ 93.75	0 0.00	25.15	97 36,375	19 7,125	159 59,625
2 Dec	1516.60	0.25 ₹ 93.75	-0.05 -18.75	-	0 0	-1 -375	0 0
1 Dec	1523.10	0.25 ₹ 93.75	-0.05 -18.75	22.96	1 375	0 0	141 52,875
28 Nov	1531.30	0.3 ₹ 112.5	-0.35 -131.25	21.73	1 375	0 0	142 53,250
27 Nov	1525.20	0.65 ₹ 243.75	0.3 112.50	-	0 0	-3 -1,125	0 0
26 Nov	1523.80	0.65 ₹ 243.75	0.3 112.50	23.72	6 2,250	-3 -1,125	142 53,250
25 Nov	1507.50	0.35 ₹ 131.25	-0.1 -37.50	-	2 750	0 0	147 55,125
24 Nov	1504.00	0.45 ₹ 168.75	-0.4 -150.00	23.47	47 17,625	45 16,875	147 55,125
21 Nov	1511.80	0.85 ₹ 318.75	-0.2 -75.00	24.06	4 1,500	2 750	101 37,875
20 Nov	1529.20	1.05 ₹ 393.75	-0.2 -75.00	22.73	19 7,125	-4 -1,500	104 39,000
19 Nov	1526.80	1.25 ₹ 468.75	-0.2 -75.00	23.52	13 4,875	11 4,125	108 40,500

18 Nov	1514.50	1.45 ₹ 543.75	-0.9 -337.50	24.64	13 4,875	5 1,875	93 34,875
17 Nov	1535.60	2.35 ₹ 881.25	0.15 56.25	24.63	1 375	0 0	87 32,625
14 Nov	1532.10	2.2 ₹ 825	-0.6 -225.00	23.88	3 1,125	0 0	86 32,250
13 Nov	1525.80	2.8 ₹ 1,050	0.4 150.00	24.96	4 1,500	0 0	86 32,250
12 Nov	1519.30	2.4 ₹ 900	-0.35 -131.25	24.55	20 7,500	0 0	66 24,750
11 Nov	1514.90	2.75 ₹ 1,031.25	0.05 18.75	-	0 0	5 1,875	0 0
10 Nov	1511.50	2.75 ₹ 1,031.25	0.05 18.75	25.56	7 2,625	4 1,500	65 24,375
7 Nov	1505.70	2.7 ₹ 1,012.5	0 0.00	24.66	5 1,875	0 0	61 22,875
6 Nov	1501.50	2.7 ₹ 1,012.5	-0.1 -37.50	24.97	2 750	1 375	60 22,500
3 Nov	1511.50	2.8 ₹ 1,050	-1.85 -693.75	23.80	4 1,500	0 0	57 21,375
30 Oct	1540.10	4.65 ₹ 1,743.75	-5.1 -1912.50	22.81	22 8,250	-3 -1,125	56 21,000
29 Oct	1581.10	9.75 ₹ 3,656.25	-0.3 -112.50	23.58	7 2,625	-1 -375	61 22,875
27 Oct	1584.00	10.05 ₹ 3,768.75	-2.8 -1050.00	23.06	10 3,750	2 750	67 25,125
24 Oct	1584.40	13.5 ₹ 5,062.5	-12 -4500.00	24.46	16 6,000	15 5,625	64 24,000
23 Oct	1645.10	24.95 ₹ 9,356.25	-3.85 -1443.75	23.69	3 1,125	1 375	47 17,625
21 Oct	1663.60	29.45 ₹ 11,043.75	9.5 3562.50	22.82	39 14,625	27 10,125	43 16,125
20 Oct	1639.10	19.95 ₹ 7,481.25	9 3375.00	20.79	18 6,750	13 4,875	13 4,875

For Cipla Ltd - strike price 1800 expiring on 30DEC2025

Delta for 1800 CE is -

Historical price for 1800 CE is as follows

On 9 Dec CIPLA was trading at 1490.60. The strike last trading price was 0.25, 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 0.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 134

On 4 Dec CIPLA was trading at 1521.00. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 0

On 3 Dec CIPLA was trading at 1508.00. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 25.15, the open interest changed by 19 which increased total open position to 159

On 2 Dec CIPLA was trading at 1516.60. 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 -1 which decreased total open position to 0

On 1 Dec CIPLA was trading at 1523.10. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 22.96, the open interest changed by 0 which decreased total open position to 141

On 28 Nov CIPLA was trading at 1531.30. The strike last trading price was 0.3, which was -0.35 lower than the previous day. The implied volatity was 21.73, the open interest changed by 0 which decreased total open position to 142

On 27 Nov CIPLA was trading at 1525.20. The strike last trading price was 0.65, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 26 Nov CIPLA was trading at 1523.80. The strike last trading price was 0.65, which was 0.3 higher than the previous day. The implied volatity was 23.72, the open interest changed by -3 which decreased total open position to 142

On 25 Nov CIPLA was trading at 1507.50. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 147

On 24 Nov CIPLA was trading at 1504.00. The strike last trading price was 0.45, which was -0.4 lower than the previous day. The implied volatity was 23.47, the open interest changed by 45 which increased total open position to 147

On 21 Nov CIPLA was trading at 1511.80. The strike last trading price was 0.85, which was -0.2 lower than the previous day. The implied volatity was 24.06, the open interest changed by 2 which increased total open position to 101

On 20 Nov CIPLA was trading at 1529.20. The strike last trading price was 1.05, which was -0.2 lower than the previous day. The implied volatity was 22.73, the open interest changed by -4 which decreased total open position to 104

On 19 Nov CIPLA was trading at 1526.80. The strike last trading price was 1.25, which was -0.2 lower than the previous day. The implied volatity was 23.52, the open interest changed by 11 which increased total open position to 108

On 18 Nov CIPLA was trading at 1514.50. The strike last trading price was 1.45, which was -0.9 lower than the previous day. The implied volatity was 24.64, the open interest changed by 5 which increased total open position to 93

On 17 Nov CIPLA was trading at 1535.60. The strike last trading price was 2.35, which was 0.15 higher than the previous day. The implied volatity was 24.63, the open interest changed by 0 which decreased total open position to 87

On 14 Nov CIPLA was trading at 1532.10. The strike last trading price was 2.2, which was -0.6 lower than the previous day. The implied volatity was 23.88, the open interest changed by 0 which decreased total open position to 86

On 13 Nov CIPLA was trading at 1525.80. The strike last trading price was 2.8, which was 0.4 higher than the previous day. The implied volatity was 24.96, the open interest changed by 0 which decreased total open position to 86

On 12 Nov CIPLA was trading at 1519.30. The strike last trading price was 2.4, which was -0.35 lower than the previous day. The implied volatity was 24.55, the open interest changed by 0 which decreased total open position to 66

On 11 Nov CIPLA was trading at 1514.90. The strike last trading price was 2.75, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 10 Nov CIPLA was trading at 1511.50. The strike last trading price was 2.75, which was 0.05 higher than the previous day. The implied volatity was 25.56, the open interest changed by 4 which increased total open position to 65

On 7 Nov CIPLA was trading at 1505.70. The strike last trading price was 2.7, which was 0 lower than the previous day. The implied volatity was 24.66, the open interest changed by 0 which decreased total open position to 61

On 6 Nov CIPLA was trading at 1501.50. The strike last trading price was 2.7, which was -0.1 lower than the previous day. The implied volatity was 24.97, the open interest changed by 1 which increased total open position to 60

On 3 Nov CIPLA was trading at 1511.50. The strike last trading price was 2.8, which was -1.85 lower than the previous day. The implied volatity was 23.80, the open interest changed by 0 which decreased total open position to 57

On 30 Oct CIPLA was trading at 1540.10. The strike last trading price was 4.65, which was -5.1 lower than the previous day. The implied volatity was 22.81, the open interest changed by -3 which decreased total open position to 56

On 29 Oct CIPLA was trading at 1581.10. The strike last trading price was 9.75, which was -0.3 lower than the previous day. The implied volatity was 23.58, the open interest changed by -1 which decreased total open position to 61

On 27 Oct CIPLA was trading at 1584.00. The strike last trading price was 10.05, which was -2.8 lower than the previous day. The implied volatity was 23.06, the open interest changed by 2 which increased total open position to 67

On 24 Oct CIPLA was trading at 1584.40. The strike last trading price was 13.5, which was -12 lower than the previous day. The implied volatity was 24.46, the open interest changed by 15 which increased total open position to 64

On 23 Oct CIPLA was trading at 1645.10. The strike last trading price was 24.95, which was -3.85 lower than the previous day. The implied volatity was 23.69, the open interest changed by 1 which increased total open position to 47

On 21 Oct CIPLA was trading at 1663.60. The strike last trading price was 29.45, which was 9.5 higher than the previous day. The implied volatity was 22.82, the open interest changed by 27 which increased total open position to 43

On 20 Oct CIPLA was trading at 1639.10. The strike last trading price was 19.95, which was 9 higher than the previous day. The implied volatity was 20.79, the open interest changed by 13 which increased total open position to 13

CIPLA 30DEC2025 1800 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1490.60	286.1 ₹ 1,07,287.5	5.7 2137.50	-	0 0	0 0	0 0
8 Dec	1497.60	286.1 ₹ 1,07,287.5	5.7 2137.50	-	0 0	0 0	80 30,000
4 Dec	1521.00	286.1 ₹ 1,07,287.5	5.7 2137.50	-	0 0	0 0	0 0
3 Dec	1508.00	286.1 ₹ 1,07,287.5	5.7 2137.50	-	0 0	0 0	0 0
2 Dec	1516.60	286.1 ₹ 1,07,287.5	5.7 2137.50	-	0 0	0 0	0 0
1 Dec	1523.10	286.1 ₹ 1,07,287.5	5.7 2137.50	-	0 0	0 0	0 0
28 Nov	1531.30	286.1 ₹ 1,07,287.5	5.7 2137.50	-	0 0	0 0	0 0
27 Nov	1525.20	286.1 ₹ 1,07,287.5	5.7 2137.50	-	0 0	0 0	0 0
26 Nov	1523.80	286.1 ₹ 1,07,287.5	5.7 2137.50	-	0 0	0 0	0 0
25 Nov	1507.50	286.1 ₹ 1,07,287.5	5.7 2137.50	-	0 0	80 30,000	0 0
24 Nov	1504.00	286.1 ₹ 1,07,287.5	5.7 2137.50	40.46	81 30,375	80 30,000	80 30,000
21 Nov	1511.80	280.4 ₹ 1,05,150	0 0.00	-	0 0	0 0	0 0
20 Nov	1529.20	280.4 ₹ 1,05,150	0 0.00	-	0 0	0 0	0 0
19 Nov	1526.80	280.4 ₹ 1,05,150	0 0.00	-	0 0	0 0	0 0
18 Nov	1514.50	280.4 ₹ 1,05,150	0 0.00	-	0 0	0 0	0 0
17 Nov	1535.60	280.4 ₹ 1,05,150	0 0.00	-	0 0	0 0	0 0
14 Nov	1532.10	280.4 ₹ 1,05,150	0 0.00	-	0 0	0 0	0 0
13 Nov	1525.80	280.4 ₹ 1,05,150	0 0.00	-	0 0	0 0	0 0
12 Nov	1519.30	280.4 ₹ 1,05,150	0 0.00	-	0 0	0 0	0 0
11 Nov	1514.90	280.4 ₹ 1,05,150	0 0.00	-	0 0	0 0	0 0
10 Nov	1511.50	280.4 ₹ 1,05,150	0 0.00	-	0 0	0 0	0 0
7 Nov	1505.70	280.4 ₹ 1,05,150	0 0.00	-	0 0	0 0	0 0
6 Nov	1501.50	280.4 ₹ 1,05,150	0 0.00	-	0 0	0 0	0 0
3 Nov	1511.50	280.4 ₹ 1,05,150	0 0.00	-	0 0	0 0	0 0
30 Oct	1540.10	280.4 ₹ 1,05,150	0 0.00	-	0 0	0 0	0 0
29 Oct	1581.10	280.4 ₹ 1,05,150	0 0.00	-	0 0	0 0	0 0
27 Oct	1584.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	1584.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	1645.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	1663.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	1639.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Cipla Ltd - strike price 1800 expiring on 30DEC2025

Delta for 1800 PE is -

Historical price for 1800 PE is as follows

On 9 Dec CIPLA was trading at 1490.60. The strike last trading price was 286.1, which was 5.7 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 286.1, which was 5.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80

On 4 Dec CIPLA was trading at 1521.00. The strike last trading price was 286.1, which was 5.7 higher 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 286.1, which was 5.7 higher 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 286.1, which was 5.7 higher 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 286.1, which was 5.7 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 286.1, which was 5.7 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 286.1, which was 5.7 higher 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 286.1, which was 5.7 higher 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 286.1, which was 5.7 higher than the previous day. The implied volatity was -, the open interest changed by 80 which increased total open position to 0

On 24 Nov CIPLA was trading at 1504.00. The strike last trading price was 286.1, which was 5.7 higher than the previous day. The implied volatity was 40.46, the open interest changed by 80 which increased total open position to 80

On 21 Nov CIPLA was trading at 1511.80. The strike last trading price was 280.4, 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 280.4, 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 280.4, 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 280.4, 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 280.4, 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 280.4, 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 280.4, 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 280.4, 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 280.4, 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 280.4, 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 280.4, 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 280.4, 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 280.4, 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 280.4, 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 280.4, 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 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 24 Oct CIPLA was trading at 1584.40. 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 23 Oct CIPLA was trading at 1645.10. 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 21 Oct CIPLA was trading at 1663.60. 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 20 Oct CIPLA was trading at 1639.10. 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

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