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 30-DEC-2025 1520 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1517.10	12.25 ₹ 4,593.75	3.9 1462.50	-	3,333 12,49,875	-166 -62,250	1,052 3,94,500
20 Dec	1517.10	12.25 ₹ 4,593.75	3.9 1462.50	-	3,333 12,49,875	-166 -62,250	1,052 3,94,500
14 Dec	1517.40	19.4 ₹ 7,275	0 0.00	-	2,983 11,18,625	-215 -80,625	1,179 4,42,125
13 Dec	1517.40	19.4 ₹ 7,275	0 0.00	-	2,983 11,18,625	-215 -80,625	1,179 4,42,125
7 Dec	1520.80	29.45 ₹ 11,043.75	-0.15 -56.25	-	2,221 8,32,875	13 4,875	980 3,67,500
5 Dec	1520.80	29.45 ₹ 11,043.75	-0.15 -56.25	15.08	2,221 8,32,875	13 4,875	980 3,67,500
30 Nov	1531.30	40.3 ₹ 15,112.5	3.6 1350.00	-	1,100 4,12,500	58 21,750	740 2,77,500
29 Nov	1531.30	40.3 ₹ 15,112.5	3.6 1350.00	-	1,100 4,12,500	58 21,750	740 2,77,500

23 Nov	1511.80	36.15 ₹ 13,556.25	-13.1 -4912.50	-	341 1,27,875	141 52,875	188 70,500
22 Nov	1511.80	36.15 ₹ 13,556.25	-13.1 -4912.50	-	341 1,27,875	141 52,875	188 70,500
16 Nov	1532.10	55.2 ₹ 20,700	-1.2 -450.00	-	12 4,500	5 1,875	13 4,875
15 Nov	1532.10	55.2 ₹ 20,700	-1.2 -450.00	-	12 4,500	5 1,875	13 4,875
14 Nov	1532.10	55.2 ₹ 20,700	-1.2 -450.00	-	12 4,500	4 1,500	13 4,875
13 Nov	1525.80	56.4 ₹ 21,150	-0.6 -225.00	-	8 3,000	5 1,875	8 3,000
9 Nov	1509.80	82.15 ₹ 30,806.25	0 0.00	-	0 0	0 0	0 0
8 Nov	1509.80	82.15 ₹ 30,806.25	0 0.00	-	0 0	0 0	0 0
2 Nov	1501.30	82.15 ₹ 30,806.25	0 0.00	-	0 0	0 0	0 0
1 Nov	1501.30	82.15 ₹ 30,806.25	0 0.00	-	0 0	0 0	0 0
27 Oct	1584.00	82.15 ₹ 30,806.25	0 0.00	-	0 0	0 0	0 0
26 Oct	1584.40	82.15 ₹ 30,806.25	0 0.00	-	0 0	0 0	0 0
25 Oct	1584.40	82.15 ₹ 30,806.25	0 0.00	-	0 0	0 0	0 0
18 Oct	1577.60	82.15 ₹ 30,806.25	0 0.00	-	0 0	0 0	0 0
15 Oct	1552.30	82.15 ₹ 30,806.25	0 0.00	-	0 0	0 0	0 0

For Cipla Ltd - strike price 1520 expiring on 30DEC2025

Delta for 1520 CE is -

Historical price for 1520 CE is as follows

On 21 Dec CIPLA was trading at 1517.10. The strike last trading price was 12.25, which was 3.9 higher than the previous day. The implied volatity was -, the open interest changed by -166 which decreased total open position to 1052

On 20 Dec CIPLA was trading at 1517.10. The strike last trading price was 12.25, which was 3.9 higher than the previous day. The implied volatity was -, the open interest changed by -166 which decreased total open position to 1052

On 14 Dec CIPLA was trading at 1517.40. The strike last trading price was 19.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -215 which decreased total open position to 1179

On 13 Dec CIPLA was trading at 1517.40. The strike last trading price was 19.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -215 which decreased total open position to 1179

On 7 Dec CIPLA was trading at 1520.80. The strike last trading price was 29.45, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 980

On 5 Dec CIPLA was trading at 1520.80. The strike last trading price was 29.45, which was -0.15 lower than the previous day. The implied volatity was 15.08, the open interest changed by 13 which increased total open position to 980

On 30 Nov CIPLA was trading at 1531.30. The strike last trading price was 40.3, which was 3.6 higher than the previous day. The implied volatity was -, the open interest changed by 58 which increased total open position to 740

On 29 Nov CIPLA was trading at 1531.30. The strike last trading price was 40.3, which was 3.6 higher than the previous day. The implied volatity was -, the open interest changed by 58 which increased total open position to 740

On 23 Nov CIPLA was trading at 1511.80. The strike last trading price was 36.15, which was -13.1 lower than the previous day. The implied volatity was -, the open interest changed by 141 which increased total open position to 188

On 22 Nov CIPLA was trading at 1511.80. The strike last trading price was 36.15, which was -13.1 lower than the previous day. The implied volatity was -, the open interest changed by 141 which increased total open position to 188

On 16 Nov CIPLA was trading at 1532.10. The strike last trading price was 55.2, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 13

On 15 Nov CIPLA was trading at 1532.10. The strike last trading price was 55.2, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 13

On 14 Nov CIPLA was trading at 1532.10. The strike last trading price was 55.2, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 13

On 13 Nov CIPLA was trading at 1525.80. The strike last trading price was 56.4, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 8

On 9 Nov CIPLA was trading at 1509.80. The strike last trading price was 82.15, 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 Nov CIPLA was trading at 1509.80. The strike last trading price was 82.15, 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 Nov CIPLA was trading at 1501.30. The strike last trading price was 82.15, 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 Nov CIPLA was trading at 1501.30. The strike last trading price was 82.15, 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 82.15, 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 Oct CIPLA was trading at 1584.40. The strike last trading price was 82.15, 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 Oct CIPLA was trading at 1584.40. The strike last trading price was 82.15, 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 Oct CIPLA was trading at 1577.60. The strike last trading price was 82.15, 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 Oct CIPLA was trading at 1552.30. The strike last trading price was 82.15, 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 1520 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1517.10	15.75 ₹ 5,906.25	-10 -3750.00	-	683 2,56,125	-37 -13,875	526 1,97,250
20 Dec	1517.10	15.75 ₹ 5,906.25	-10 -3750.00	-	683 2,56,125	-37 -13,875	526 1,97,250
14 Dec	1517.40	18.5 ₹ 6,937.5	-3.45 -1293.75	-	917 3,43,875	46 17,250	743 2,78,625
13 Dec	1517.40	18.5 ₹ 6,937.5	-3.45 -1293.75	-	917 3,43,875	46 17,250	743 2,78,625
7 Dec	1520.80	17.6 ₹ 6,600	-1.75 -656.25	-	579 2,17,125	42 15,750	662 2,48,250
5 Dec	1520.80	17.6 ₹ 6,600	-1.75 -656.25	14.20	579 2,17,125	38 14,250	662 2,48,250
30 Nov	1531.30	19.1 ₹ 7,162.5	-1.45 -543.75	-	412 1,54,500	-36 -13,500	575 2,15,625
29 Nov	1531.30	19.1 ₹ 7,162.5	-1.45 -543.75	-	412 1,54,500	-36 -13,500	575 2,15,625
23 Nov	1511.80	33.55 ₹ 12,581.25	5.9 2212.50	-	222 83,250	104 39,000	181 67,875
22 Nov	1511.80	33.55 ₹ 12,581.25	5.9 2212.50	-	222 83,250	104 39,000	181 67,875
16 Nov	1532.10	35.1 ₹ 13,162.5	-0.05 -18.75	-	6 2,250	4 1,500	38 14,250
15 Nov	1532.10	35.1 ₹ 13,162.5	-0.05 -18.75	-	6 2,250	4 1,500	38 14,250
14 Nov	1532.10	35.1 ₹ 13,162.5	-0.05 -18.75	-	6 2,250	3 1,125	38 14,250
13 Nov	1525.80	34.7 ₹ 13,012.5	-0.05 -18.75	-	10 3,750	5 1,875	35 13,125
9 Nov	1509.80	47.35 ₹ 17,756.25	-5.45 -2043.75	-	0 0	0 0	0 0
8 Nov	1509.80	47.35 ₹ 17,756.25	-5.45 -2043.75	-	0 0	0 0	0 0
2 Nov	1501.30	52.55 ₹ 19,706.25	14.65 5493.75	-	14 5,250	8 3,000	3 1,125
1 Nov	1501.30	52.55 ₹ 19,706.25	14.65 5493.75	-	14 5,250	8 3,000	3 1,125
27 Oct	1584.00	28.55 ₹ 10,706.25	3.05 1143.75	-	2 750	-1 -375	4 1,500
26 Oct	1584.40	25.5 ₹ 9,562.5	-50.35 -18881.25	-	0 0	0 0	0 0
25 Oct	1584.40	25.5 ₹ 9,562.5	-50.35 -18881.25	-	0 0	0 0	0 0
18 Oct	1577.60	75.85 ₹ 28,443.75	0 0.00	-	0 0	0 0	0 0
15 Oct	1552.30	75.85 ₹ 28,443.75	0 0.00	-	0 0	0 0	0 0

For Cipla Ltd - strike price 1520 expiring on 30DEC2025

Delta for 1520 PE is -

Historical price for 1520 PE is as follows

On 21 Dec CIPLA was trading at 1517.10. The strike last trading price was 15.75, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by -37 which decreased total open position to 526

On 20 Dec CIPLA was trading at 1517.10. The strike last trading price was 15.75, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by -37 which decreased total open position to 526

On 14 Dec CIPLA was trading at 1517.40. The strike last trading price was 18.5, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 46 which increased total open position to 743

On 13 Dec CIPLA was trading at 1517.40. The strike last trading price was 18.5, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 46 which increased total open position to 743

On 7 Dec CIPLA was trading at 1520.80. The strike last trading price was 17.6, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 42 which increased total open position to 662

On 5 Dec CIPLA was trading at 1520.80. The strike last trading price was 17.6, which was -1.75 lower than the previous day. The implied volatity was 14.20, the open interest changed by 38 which increased total open position to 662

On 30 Nov CIPLA was trading at 1531.30. The strike last trading price was 19.1, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -36 which decreased total open position to 575

On 29 Nov CIPLA was trading at 1531.30. The strike last trading price was 19.1, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -36 which decreased total open position to 575

On 23 Nov CIPLA was trading at 1511.80. The strike last trading price was 33.55, which was 5.9 higher than the previous day. The implied volatity was -, the open interest changed by 104 which increased total open position to 181

On 22 Nov CIPLA was trading at 1511.80. The strike last trading price was 33.55, which was 5.9 higher than the previous day. The implied volatity was -, the open interest changed by 104 which increased total open position to 181

On 16 Nov CIPLA was trading at 1532.10. The strike last trading price was 35.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 38

On 15 Nov CIPLA was trading at 1532.10. The strike last trading price was 35.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 38

On 14 Nov CIPLA was trading at 1532.10. The strike last trading price was 35.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 38

On 13 Nov CIPLA was trading at 1525.80. The strike last trading price was 34.7, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 35

On 9 Nov CIPLA was trading at 1509.80. The strike last trading price was 47.35, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Nov CIPLA was trading at 1509.80. The strike last trading price was 47.35, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Nov CIPLA was trading at 1501.30. The strike last trading price was 52.55, which was 14.65 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 3

On 1 Nov CIPLA was trading at 1501.30. The strike last trading price was 52.55, which was 14.65 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 3

On 27 Oct CIPLA was trading at 1584.00. The strike last trading price was 28.55, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 4

On 26 Oct CIPLA was trading at 1584.40. The strike last trading price was 25.5, which was -50.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Oct CIPLA was trading at 1584.40. The strike last trading price was 25.5, which was -50.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Oct CIPLA was trading at 1577.60. The strike last trading price was 75.85, 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 Oct CIPLA was trading at 1552.30. The strike last trading price was 75.85, 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