CIPLA

Cipla Ltd

1517.1 +18.20 (1.21%)

L: 1495.5 H: 1520.1

Back to Option Chain

Historical option data for CIPLA
21 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 27-JAN-2026 1500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1517.10	49.6 ₹ 18,600	9.6 3600.00	-	93 34,875	-1 -375	153 57,375
20 Dec	1517.10	49.6 ₹ 18,600	9.6 3600.00	-	93 34,875	-1 -375	153 57,375
14 Dec	1517.40	57 ₹ 21,375	1 375.00	-	18 6,750	2 750	75 28,125
13 Dec	1517.40	57 ₹ 21,375	1 375.00	-	18 6,750	2 750	75 28,125
7 Dec	1520.80	65.9 ₹ 24,712.5	-2.3 -862.50	-	12 4,500	5 1,875	33 12,375
5 Dec	1520.80	65.9 ₹ 24,712.5	-2.3 -862.50	18.33	12 4,500	5 1,875	33 12,375

30 Nov	1531.30	76 ₹ 28,500	4.65 1743.75	-	0 0	0 0	0 0
29 Nov	1531.30	76 ₹ 28,500	4.65 1743.75	-	0 0	0 0	0 0
23 Nov	1511.80	134.9 ₹ 50,587.5	0 0.00	-	0 0	0 0	0 0
22 Nov	1511.80	134.9 ₹ 50,587.5	0 0.00	-	0 0	0 0	0 0
16 Nov	1532.10	134.9 ₹ 50,587.5	0 0.00	-	0 0	0 0	0 0
15 Nov	1532.10	134.9 ₹ 50,587.5	0 0.00	-	0 0	0 0	0 0
14 Nov	1532.10	134.9 ₹ 50,587.5	0 0.00	-	0 0	0 0	0 0
13 Nov	1525.80	134.9 ₹ 50,587.5	0 0.00	-	0 0	0 0	0 0

For Cipla Ltd - strike price 1500 expiring on 27JAN2026

Delta for 1500 CE is -

Historical price for 1500 CE is as follows

On 21 Dec CIPLA was trading at 1517.10. The strike last trading price was 49.6, which was 9.6 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 153

On 20 Dec CIPLA was trading at 1517.10. The strike last trading price was 49.6, which was 9.6 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 153

On 14 Dec CIPLA was trading at 1517.40. The strike last trading price was 57, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 75

On 13 Dec CIPLA was trading at 1517.40. The strike last trading price was 57, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 75

On 7 Dec CIPLA was trading at 1520.80. The strike last trading price was 65.9, which was -2.3 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 33

On 5 Dec CIPLA was trading at 1520.80. The strike last trading price was 65.9, which was -2.3 lower than the previous day. The implied volatity was 18.33, the open interest changed by 5 which increased total open position to 33

On 30 Nov CIPLA was trading at 1531.30. The strike last trading price was 76, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Nov CIPLA was trading at 1531.30. The strike last trading price was 76, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 23 Nov CIPLA was trading at 1511.80. The strike last trading price was 134.9, 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 22 Nov CIPLA was trading at 1511.80. The strike last trading price was 134.9, 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 16 Nov CIPLA was trading at 1532.10. The strike last trading price was 134.9, 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 15 Nov CIPLA was trading at 1532.10. The strike last trading price was 134.9, 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 134.9, 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 134.9, 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 27JAN2026 1500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1517.10	22.3 ₹ 8,362.5	-5.6 -2100.00	-	86 32,250	3 1,125	299 1,12,125
20 Dec	1517.10	22.3 ₹ 8,362.5	-5.6 -2100.00	-	86 32,250	3 1,125	299 1,12,125
14 Dec	1517.40	25.8 ₹ 9,675	-2.75 -1031.25	-	27 10,125	21 7,875	220 82,500
13 Dec	1517.40	25.8 ₹ 9,675	-2.75 -1031.25	-	27 10,125	21 7,875	220 82,500
7 Dec	1520.80	26.15 ₹ 9,806.25	-0.8 -300.00	-	8 3,000	1 375	142 53,250
5 Dec	1520.80	26.15 ₹ 9,806.25	-0.8 -300.00	19.26	8 3,000	0 0	142 53,250
30 Nov	1531.30	26.5 ₹ 9,937.5	-3.5 -1312.50	-	18 6,750	13 4,875	123 46,125
29 Nov	1531.30	26.5 ₹ 9,937.5	-3.5 -1312.50	-	18 6,750	13 4,875	123 46,125
23 Nov	1511.80	44.1 ₹ 16,537.5	0 0.00	-	0 0	0 0	0 0
22 Nov	1511.80	44.1 ₹ 16,537.5	0 0.00	-	0 0	0 0	0 0
16 Nov	1532.10	44.1 ₹ 16,537.5	0 0.00	-	0 0	0 0	0 0
15 Nov	1532.10	44.1 ₹ 16,537.5	0 0.00	-	0 0	0 0	0 0
14 Nov	1532.10	44.1 ₹ 16,537.5	0 0.00	-	0 0	0 0	0 0
13 Nov	1525.80	44.1 ₹ 16,537.5	0 0.00	-	0 0	0 0	0 0

For Cipla Ltd - strike price 1500 expiring on 27JAN2026

Delta for 1500 PE is -

Historical price for 1500 PE is as follows

On 21 Dec CIPLA was trading at 1517.10. The strike last trading price was 22.3, which was -5.6 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 299

On 20 Dec CIPLA was trading at 1517.10. The strike last trading price was 22.3, which was -5.6 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 299

On 14 Dec CIPLA was trading at 1517.40. The strike last trading price was 25.8, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 220

On 13 Dec CIPLA was trading at 1517.40. The strike last trading price was 25.8, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 220

On 7 Dec CIPLA was trading at 1520.80. The strike last trading price was 26.15, 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 142

On 5 Dec CIPLA was trading at 1520.80. The strike last trading price was 26.15, which was -0.8 lower than the previous day. The implied volatity was 19.26, the open interest changed by 0 which decreased total open position to 142

On 30 Nov CIPLA was trading at 1531.30. The strike last trading price was 26.5, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 123

On 29 Nov CIPLA was trading at 1531.30. The strike last trading price was 26.5, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 123

On 23 Nov CIPLA was trading at 1511.80. The strike last trading price was 44.1, 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 22 Nov CIPLA was trading at 1511.80. The strike last trading price was 44.1, 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 16 Nov CIPLA was trading at 1532.10. The strike last trading price was 44.1, 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 15 Nov CIPLA was trading at 1532.10. The strike last trading price was 44.1, 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 44.1, 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 44.1, 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