Historical option data for CIPLA
23 Jun 2026 12:15 PM IST
| CIPLA 30-Jun-2026 (7d) 1410 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.91
Vega: 0
Theta: -0.45
Gamma: 0.00444
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Jun | 1456.20 | 49.7 | 27.7 (125.91%) | 17.85 | 2,298 | -538 | 679 | |||||||||
| 22 Jun | 1415.70 | 22.95 | 17.95 (359.00%) | 20.71 | 19,183 | 671 | 1,251 | |||||||||
| 19 Jun | 1351.80 | 4.8 | -1.2 (-20.00%) | 22.87 | 283 | 50 | 583 | |||||||||
| 18 Jun | 1355.50 | 6.15 | 0.15 (2.50%) | 22.66 | 406 | -7 | 534 | |||||||||
| 17 Jun | 1350.80 | 5.7 | -3.3 (-36.67%) | 23.26 | 602 | 35 | 542 | |||||||||
| 16 Jun | 1373.20 | 8.65 | -4.35 (-33.46%) | 19.29 | 382 | -4 | 509 | |||||||||
| 15 Jun | 1381.30 | 12.7 | -3.3 (-20.63%) | 20.59 | 519 | 46 | 509 | |||||||||
| 12 Jun | 1389.40 | 15.9 | -0.1 (-0.62%) | 18.95 | 469 | 28 | 463 | |||||||||
| 11 Jun | 1383.30 | 16.7 | 2.7 (19.29%) | 20.68 | 276 | 13 | 435 | |||||||||
| 10 Jun | 1377.00 | 14.1 | -1.9 (-11.88%) | 20.95 | 286 | -32 | 421 | |||||||||
| 9 Jun | 1376.50 | 16.35 | -6.65 (-28.91%) | 21.75 | 431 | 48 | 449 | |||||||||
| 8 Jun | 1387.90 | 22.05 | -5.95 (-21.25%) | 22.22 | 1,362 | -83 | 401 | |||||||||
| 5 Jun | 1401.30 | 28.2 | 3.2 (12.80%) | 20 | 1,024 | 156 | 483 | |||||||||
| 4 Jun | 1398.70 | 25.5 | 7.5 (41.67%) | 17.75 | 429 | -21 | 326 | |||||||||
| 3 Jun | 1375.20 | 17 | -2 (-10.53%) | 19.78 | 334 | 21 | 348 | |||||||||
| 2 Jun | 1379.30 | 18.9 | -3.1 (-14.09%) | 18.53 | 485 | 54 | 329 | |||||||||
| 1 Jun | 1390.30 | 22.35 | -11.65 (-34.26%) | 17.04 | 387 | 2 | 275 | |||||||||
| 29 May | 1401.00 | 28 | -11 (-28.21%) | 17.76 | 452 | 36 | 274 | |||||||||
| 27 May | 1418.20 | 39.65 | 0.65 (1.67%) | 17.58 | 258 | -17 | 240 | |||||||||
| 26 May | 1417.50 | 39.1 | 0.1 (0.26%) | 17.32 | 437 | 143 | 259 | |||||||||
| 25 May | 1413.90 | 38.6 | 4.6 (13.53%) | 18.1 | 299 | 90 | 118 | |||||||||
| 22 May | 1399.20 | 33.95 | -4.05 (-10.66%) | 19.17 | 57 | 9 | 28 | |||||||||
| 21 May | 1401.90 | 37 | -2 (-5.13%) | 20.12 | 22 | 3 | 18 | |||||||||
| 20 May | 1399.50 | 37.65 | 13.65 (56.88%) | 20.33 | 20 | 15 | 15 | |||||||||
| 19 May | 1409.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 May | 1426.20 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 1432.10 | 0 | -23.75 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 1436.70 | 0 | -23.75 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 1327.60 | 0 | -23.75 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1292.30 | 0 | -23.75 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1304.90 | 0 | -23.75 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 1347.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 1362.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 1364.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 1333.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 1335.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 1309.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Cipla Ltd - strike price 1410 expiring on 30JUN2026
Delta for 1410 CE is 0.91
Historical price for 1410 CE is as follows
On 23 Jun CIPLA was trading at 1456.20. The strike last trading price was 49.7, which was 27.7 higher than the previous day. The implied volatity was 17.85, the open interest changed by -538 which decreased total open position to 679
On 22 Jun CIPLA was trading at 1415.70. The strike last trading price was 22.95, which was 17.95 higher than the previous day. The implied volatity was 20.71, the open interest changed by 671 which increased total open position to 1251
On 19 Jun CIPLA was trading at 1351.80. The strike last trading price was 4.8, which was -1.2 lower than the previous day. The implied volatity was 22.87, the open interest changed by 50 which increased total open position to 583
On 18 Jun CIPLA was trading at 1355.50. The strike last trading price was 6.15, which was 0.15 higher than the previous day. The implied volatity was 22.66, the open interest changed by -7 which decreased total open position to 534
On 17 Jun CIPLA was trading at 1350.80. The strike last trading price was 5.7, which was -3.3 lower than the previous day. The implied volatity was 23.26, the open interest changed by 35 which increased total open position to 542
On 16 Jun CIPLA was trading at 1373.20. The strike last trading price was 8.65, which was -4.35 lower than the previous day. The implied volatity was 19.29, the open interest changed by -4 which decreased total open position to 509
On 15 Jun CIPLA was trading at 1381.30. The strike last trading price was 12.7, which was -3.3 lower than the previous day. The implied volatity was 20.59, the open interest changed by 46 which increased total open position to 509
On 12 Jun CIPLA was trading at 1389.40. The strike last trading price was 15.9, which was -0.1 lower than the previous day. The implied volatity was 18.95, the open interest changed by 28 which increased total open position to 463
On 11 Jun CIPLA was trading at 1383.30. The strike last trading price was 16.7, which was 2.7 higher than the previous day. The implied volatity was 20.68, the open interest changed by 13 which increased total open position to 435
On 10 Jun CIPLA was trading at 1377.00. The strike last trading price was 14.1, which was -1.9 lower than the previous day. The implied volatity was 20.95, the open interest changed by -32 which decreased total open position to 421
On 9 Jun CIPLA was trading at 1376.50. The strike last trading price was 16.35, which was -6.65 lower than the previous day. The implied volatity was 21.75, the open interest changed by 48 which increased total open position to 449
On 8 Jun CIPLA was trading at 1387.90. The strike last trading price was 22.05, which was -5.95 lower than the previous day. The implied volatity was 22.22, the open interest changed by -83 which decreased total open position to 401
On 5 Jun CIPLA was trading at 1401.30. The strike last trading price was 28.2, which was 3.2 higher than the previous day. The implied volatity was 20, the open interest changed by 156 which increased total open position to 483
On 4 Jun CIPLA was trading at 1398.70. The strike last trading price was 25.5, which was 7.5 higher than the previous day. The implied volatity was 17.75, the open interest changed by -21 which decreased total open position to 326
On 3 Jun CIPLA was trading at 1375.20. The strike last trading price was 17, which was -2 lower than the previous day. The implied volatity was 19.78, the open interest changed by 21 which increased total open position to 348
On 2 Jun CIPLA was trading at 1379.30. The strike last trading price was 18.9, which was -3.1 lower than the previous day. The implied volatity was 18.53, the open interest changed by 54 which increased total open position to 329
On 1 Jun CIPLA was trading at 1390.30. The strike last trading price was 22.35, which was -11.65 lower than the previous day. The implied volatity was 17.04, the open interest changed by 2 which increased total open position to 275
On 29 May CIPLA was trading at 1401.00. The strike last trading price was 28, which was -11 lower than the previous day. The implied volatity was 17.76, the open interest changed by 36 which increased total open position to 274
On 27 May CIPLA was trading at 1418.20. The strike last trading price was 39.65, which was 0.65 higher than the previous day. The implied volatity was 17.58, the open interest changed by -17 which decreased total open position to 240
On 26 May CIPLA was trading at 1417.50. The strike last trading price was 39.1, which was 0.1 higher than the previous day. The implied volatity was 17.32, the open interest changed by 143 which increased total open position to 259
On 25 May CIPLA was trading at 1413.90. The strike last trading price was 38.6, which was 4.6 higher than the previous day. The implied volatity was 18.1, the open interest changed by 90 which increased total open position to 118
On 22 May CIPLA was trading at 1399.20. The strike last trading price was 33.95, which was -4.05 lower than the previous day. The implied volatity was 19.17, the open interest changed by 9 which increased total open position to 28
On 21 May CIPLA was trading at 1401.90. The strike last trading price was 37, which was -2 lower than the previous day. The implied volatity was 20.12, the open interest changed by 3 which increased total open position to 18
On 20 May CIPLA was trading at 1399.50. The strike last trading price was 37.65, which was 13.65 higher than the previous day. The implied volatity was 20.33, the open interest changed by 15 which increased total open position to 15
On 19 May CIPLA was trading at 1409.80. 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 18 May CIPLA was trading at 1426.20. 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 15 May CIPLA was trading at 1432.10. The strike last trading price was 0, which was -23.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May CIPLA was trading at 1436.70. The strike last trading price was 0, which was -23.75 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May CIPLA was trading at 1327.60. The strike last trading price was 0, which was -23.75 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May CIPLA was trading at 1292.30. The strike last trading price was 0, which was -23.75 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May CIPLA was trading at 1304.90. The strike last trading price was 0, which was -23.75 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May CIPLA was trading at 1347.00. 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 7 May CIPLA was trading at 1362.30. 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 6 May CIPLA was trading at 1364.40. 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 5 May CIPLA was trading at 1333.70. 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 4 May CIPLA was trading at 1335.00. 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 30 Apr CIPLA was trading at 1309.60. 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
| CIPLA 30-Jun-2026 (7d) 1410 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.17
Vega: 0.01
Theta: -0.7
Gamma: 0.00485
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Jun | 1456.20 | 4.6 | -11.1 (-70.70%) | 24.64 | 2,872 | -181 | 1,126 |
| 22 Jun | 1415.70 | 14.3 | -38.2 (-72.76%) | 21.56 | 6,257 | 1,082 | 1,311 |
| 19 Jun | 1351.80 | 52.5 | 52.5 (67.61%) | 14.92 | 6 | 0 | 229 |
| 18 Jun | 1355.50 | 53.55 | 21.6 (67.61%) | 14.92 | 6 | 0 | 229 |
| 17 Jun | 1350.80 | 31.95 | 31.95 | - | 46 | 0 | 229 |
| 16 Jun | 1373.20 | 31.95 | 31.95 | - | 46 | 0 | 229 |
| 15 Jun | 1381.30 | 31.95 | 31.95 (-9.90%) | 18.36 | 46 | 0 | 229 |
| 12 Jun | 1389.40 | 32.75 | -3.6 (-9.90%) | 18.36 | 46 | 5 | 231 |
| 11 Jun | 1383.30 | 36.5 | -6.9 (-15.90%) | 17.96 | 64 | -6 | 226 |
| 10 Jun | 1377.00 | 42.9 | 1.95 (4.76%) | 18.71 | 27 | -5 | 231 |
| 9 Jun | 1376.50 | 41.8 | 5.95 (16.60%) | 17.1 | 79 | 5 | 240 |
| 8 Jun | 1387.90 | 36.95 | 6.65 (21.95%) | 19.16 | 221 | 59 | 235 |
| 5 Jun | 1401.30 | 28.55 | -9.15 (-24.27%) | 19.57 | 138 | -15 | 177 |
| 4 Jun | 1398.70 | 36.75 | -13.85 (-27.37%) | 22.69 | 85 | -5 | 193 |
| 3 Jun | 1375.20 | 50.6 | 2.9 (6.08%) | 22.68 | 35 | -9 | 195 |
| 2 Jun | 1379.30 | 47.85 | 4.2 (9.62%) | 22.05 | 47 | -23 | 207 |
| 1 Jun | 1390.30 | 42.5 | 8.55 (25.18%) | 22.48 | 137 | -30 | 231 |
| 29 May | 1401.00 | 40.8 | 10.6 (35.10%) | 22.5 | 752 | 64 | 260 |
| 27 May | 1418.20 | 29.55 | -2.85 (-8.80%) | 21.73 | 431 | 44 | 197 |
| 26 May | 1417.50 | 32.85 | -3.75 (-10.25%) | 23.04 | 351 | 26 | 155 |
| 25 May | 1413.90 | 36.65 | -6.45 (-14.97%) | 23.76 | 223 | 97 | 130 |
| 22 May | 1399.20 | 43.1 | -2.2 (-4.86%) | 24.59 | 33 | 20 | 33 |
| 21 May | 1401.90 | 45.3 | -3.2 (-6.60%) | 25.13 | 11 | 2 | 13 |
| 20 May | 1399.50 | 49 | 3.35 (7.34%) | 25.62 | 13 | -2 | 12 |
| 19 May | 1409.80 | 45.65 | 4.65 (11.34%) | 26.1 | 6 | 0 | 13 |
| 18 May | 1426.20 | 41 | 1.25 (3.14%) | 27.27 | 2 | 2 | 13 |
| 15 May | 1432.10 | 39.75 | 0 (0.00%) | 27.28 | 1 | -1 | 11 |
| 14 May | 1436.70 | 39.75 | -73.45 (-64.89%) | 27.6 | 19 | 11 | 11 |
| 13 May | 1327.60 | 0 | -113.2 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1292.30 | 0 | -113.2 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1304.90 | 0 | -113.2 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 1347.00 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 1362.30 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 1364.40 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 1333.70 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 1335.00 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 1309.60 | 0 | 0 | - | 0 | 0 | 0 |
For Cipla Ltd - strike price 1410 expiring on 30JUN2026
Delta for 1410 PE is -0.17
Historical price for 1410 PE is as follows
On 23 Jun CIPLA was trading at 1456.20. The strike last trading price was 4.6, which was -11.1 lower than the previous day. The implied volatity was 24.64, the open interest changed by -181 which decreased total open position to 1126
On 22 Jun CIPLA was trading at 1415.70. The strike last trading price was 14.3, which was -38.2 lower than the previous day. The implied volatity was 21.56, the open interest changed by 1082 which increased total open position to 1311
On 19 Jun CIPLA was trading at 1351.80. The strike last trading price was 52.5, which was 52.5 higher than the previous day. The implied volatity was 14.92, the open interest changed by 0 which decreased total open position to 229
On 18 Jun CIPLA was trading at 1355.50. The strike last trading price was 53.55, which was 21.6 higher than the previous day. The implied volatity was 14.92, the open interest changed by 0 which decreased total open position to 229
On 17 Jun CIPLA was trading at 1350.80. The strike last trading price was 31.95, which was 31.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 229
On 16 Jun CIPLA was trading at 1373.20. The strike last trading price was 31.95, which was 31.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 229
On 15 Jun CIPLA was trading at 1381.30. The strike last trading price was 31.95, which was 31.95 higher than the previous day. The implied volatity was 18.36, the open interest changed by 0 which decreased total open position to 229
On 12 Jun CIPLA was trading at 1389.40. The strike last trading price was 32.75, which was -3.6 lower than the previous day. The implied volatity was 18.36, the open interest changed by 5 which increased total open position to 231
On 11 Jun CIPLA was trading at 1383.30. The strike last trading price was 36.5, which was -6.9 lower than the previous day. The implied volatity was 17.96, the open interest changed by -6 which decreased total open position to 226
On 10 Jun CIPLA was trading at 1377.00. The strike last trading price was 42.9, which was 1.95 higher than the previous day. The implied volatity was 18.71, the open interest changed by -5 which decreased total open position to 231
On 9 Jun CIPLA was trading at 1376.50. The strike last trading price was 41.8, which was 5.95 higher than the previous day. The implied volatity was 17.1, the open interest changed by 5 which increased total open position to 240
On 8 Jun CIPLA was trading at 1387.90. The strike last trading price was 36.95, which was 6.65 higher than the previous day. The implied volatity was 19.16, the open interest changed by 59 which increased total open position to 235
On 5 Jun CIPLA was trading at 1401.30. The strike last trading price was 28.55, which was -9.15 lower than the previous day. The implied volatity was 19.57, the open interest changed by -15 which decreased total open position to 177
On 4 Jun CIPLA was trading at 1398.70. The strike last trading price was 36.75, which was -13.85 lower than the previous day. The implied volatity was 22.69, the open interest changed by -5 which decreased total open position to 193
On 3 Jun CIPLA was trading at 1375.20. The strike last trading price was 50.6, which was 2.9 higher than the previous day. The implied volatity was 22.68, the open interest changed by -9 which decreased total open position to 195
On 2 Jun CIPLA was trading at 1379.30. The strike last trading price was 47.85, which was 4.2 higher than the previous day. The implied volatity was 22.05, the open interest changed by -23 which decreased total open position to 207
On 1 Jun CIPLA was trading at 1390.30. The strike last trading price was 42.5, which was 8.55 higher than the previous day. The implied volatity was 22.48, the open interest changed by -30 which decreased total open position to 231
On 29 May CIPLA was trading at 1401.00. The strike last trading price was 40.8, which was 10.6 higher than the previous day. The implied volatity was 22.5, the open interest changed by 64 which increased total open position to 260
On 27 May CIPLA was trading at 1418.20. The strike last trading price was 29.55, which was -2.85 lower than the previous day. The implied volatity was 21.73, the open interest changed by 44 which increased total open position to 197
On 26 May CIPLA was trading at 1417.50. The strike last trading price was 32.85, which was -3.75 lower than the previous day. The implied volatity was 23.04, the open interest changed by 26 which increased total open position to 155
On 25 May CIPLA was trading at 1413.90. The strike last trading price was 36.65, which was -6.45 lower than the previous day. The implied volatity was 23.76, the open interest changed by 97 which increased total open position to 130
On 22 May CIPLA was trading at 1399.20. The strike last trading price was 43.1, which was -2.2 lower than the previous day. The implied volatity was 24.59, the open interest changed by 20 which increased total open position to 33
On 21 May CIPLA was trading at 1401.90. The strike last trading price was 45.3, which was -3.2 lower than the previous day. The implied volatity was 25.13, the open interest changed by 2 which increased total open position to 13
On 20 May CIPLA was trading at 1399.50. The strike last trading price was 49, which was 3.35 higher than the previous day. The implied volatity was 25.62, the open interest changed by -2 which decreased total open position to 12
On 19 May CIPLA was trading at 1409.80. The strike last trading price was 45.65, which was 4.65 higher than the previous day. The implied volatity was 26.1, the open interest changed by 0 which decreased total open position to 13
On 18 May CIPLA was trading at 1426.20. The strike last trading price was 41, which was 1.25 higher than the previous day. The implied volatity was 27.27, the open interest changed by 2 which increased total open position to 13
On 15 May CIPLA was trading at 1432.10. The strike last trading price was 39.75, which was 0 lower than the previous day. The implied volatity was 27.28, the open interest changed by -1 which decreased total open position to 11
On 14 May CIPLA was trading at 1436.70. The strike last trading price was 39.75, which was -73.45 lower than the previous day. The implied volatity was 27.6, the open interest changed by 11 which increased total open position to 11
On 13 May CIPLA was trading at 1327.60. The strike last trading price was 0, which was -113.2 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May CIPLA was trading at 1292.30. The strike last trading price was 0, which was -113.2 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May CIPLA was trading at 1304.90. The strike last trading price was 0, which was -113.2 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May CIPLA was trading at 1347.00. 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 7 May CIPLA was trading at 1362.30. 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 6 May CIPLA was trading at 1364.40. 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 5 May CIPLA was trading at 1333.70. 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 4 May CIPLA was trading at 1335.00. 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 30 Apr CIPLA was trading at 1309.60. 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
