CIPLA option chain
IV vs HV, IV percentile & PCR history →End of day 02 Nov 2026 · expiry 25 Jan 2027 (84 days) · lot 425
Spot
1,386.93
Future
1,402.90
Forward
1,402.90
PCR (OI)
—
Puts — / Calls —
PCR (volume)
—
Puts — / Calls —
Max pain
—
strike with least total payout to holders
Highest OI
— CE · — PE
ΔOI calls +— · puts +—
Open interest by strike
CallsPuts│ ATM
| Calls | Puts | |||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Buildup | OI | ΔOI | IV % | Chg | LTP | Strike | LTP | Chg | IV % | ΔOI | OI | Buildup | ||||||
| Neutral | — | — | 24.28 | 0.00 | 214.10 | 1,160 | 6.20 | 0.00 | 20.46 | — | — | Neutral | ||||||
| Neutral | — | — | 22.97 | 0.00 | 179.60 | 1,200 | 11.10 | 0.00 | 20.44 | — | — | Neutral | ||||||
| Neutral | — | — | 22.16 | 0.00 | 147.65 | 1,240 | 18.50 | 0.00 | 20.41 | — | — | Neutral | ||||||
| Neutral | — | — | 21.89 | 0.00 | 132.85 | 1,260 | 23.40 | 0.00 | 20.39 | — | — | Neutral | ||||||
| Neutral | — | — | 21.68 | 0.00 | 118.75 | 1,280 | 28.95 | 0.00 | 20.37 | — | — | Neutral | ||||||
| Neutral | — | — | 21.51 | 0.00 | 105.60 | 1,300 | 35.50 | 0.00 | 20.34 | — | — | Neutral | ||||||
| Neutral | — | — | 21.38 | 0.00 | 93.35 | 1,320 | 43.00 | 0.00 | 20.32 | — | — | Neutral | ||||||
| Neutral | — | — | 21.28 | 0.00 | 82.05 | 1,340 | 51.35 | 0.00 | 20.28 | — | — | Neutral | ||||||
| Neutral | — | — | 21.20 | 0.00 | 71.70 | 1,360 | 60.70 | 0.00 | 20.25 | — | — | Neutral | ||||||
| Neutral | — | — | 21.13 | 0.00 | 62.30 | 1,380 | 71.00 | 0.00 | 20.20 | — | — | Neutral | ||||||
| Neutral | — | — | 21.08 | 0.00 | 53.80 | 1,400 | 82.15 | 0.00 | 20.15 | — | — | Neutral | ||||||
| Neutral | — | — | 21.03 | 0.00 | 46.15 | 1,420 | 94.25 | 0.00 | 20.08 | — | — | Neutral | ||||||
| Neutral | — | — | 21.00 | 0.00 | 39.40 | 1,440 | 107.15 | 0.00 | 20.01 | — | — | Neutral | ||||||
| Neutral | — | — | 20.96 | 0.00 | 33.45 | 1,460 | 120.90 | 0.00 | 19.92 | — | — | Neutral | ||||||
| Neutral | — | — | 20.94 | 0.00 | 28.25 | 1,480 | 135.40 | 0.00 | 19.81 | — | — | Neutral | ||||||
| — | — | 20.91 | — | 23.70 | 1,500 | 150.55 | — | 19.67 | — | — | ||||||||
| Neutral | — | — | 20.89 | 0.00 | 19.75 | 1,520 | 166.30 | 0.00 | 19.49 | — | — | Neutral | ||||||
| Neutral | — | — | 20.86 | 0.00 | 13.55 | 1,560 | 199.45 | 0.00 | 18.98 | — | — | Neutral | ||||||
Source: NSE F&O bhavcopy (EOD, official). Black-76 on the forward; IV from close (settle if untraded). Forward: same-expiry future. Discounting at 4.75% (carry implied by 23 Nov → 29 Dec futures). Buildup labels describe price and open-interest changes only and are not advice. Spot: NSE F&O bhavcopy underlying price.