LUPIN
LUPIN LIMITED
Historical option data for LUPIN
05 Jul 2024 04:12 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 1770.20 | 84 | -3.90 | - | 8,71,250 | -65,875 | 5,58,450 | |||
| 4 Jul | 1759.30 | 87.9 | - | 1,40,58,575 | 1,19,425 | 6,24,325 | ||||
| 3 Jul | 1630.60 | 19.6 | - | 12,29,525 | 69,700 | 5,04,900 | ||||
| 2 Jul | 1632.80 | 20.4 | - | 7,44,600 | 21,675 | 4,34,350 | ||||
| 1 Jul | 1616.05 | 16.25 | - | 4,73,025 | -11,900 | 4,12,675 | ||||
| 28 Jun | 1621.35 | 22.8 | - | 14,74,750 | 1,04,125 | 4,24,575 | ||||
| 27 Jun | 1583.40 | 17.15 | - | 4,05,025 | 62,900 | 3,20,450 | ||||
| 26 Jun | 1583.65 | 21 | - | 3,76,550 | 1,02,850 | 2,54,575 | ||||
| 25 Jun | 1558.85 | 13.6 | - | 1,04,550 | 21,250 | 1,51,725 | ||||
| 24 Jun | 1566.75 | 19.3 | - | 1,75,100 | 25,075 | 1,31,325 | ||||
| 21 Jun | 1561.00 | 18.00 | - | 82,450 | 26,775 | 1,05,825 | ||||
|
|
||||||||||
| 20 Jun | 1555.70 | 15.50 | - | 45,900 | 20,825 | 78,200 | ||||
| 19 Jun | 1572.30 | 18.00 | - | 33,150 | 5,950 | 57,375 | ||||
| 18 Jun | 1581.45 | 21.40 | - | 60,775 | 29,750 | 51,000 | ||||
| 14 Jun | 1604.10 | 22.75 | - | 19,125 | 5,525 | 21,250 | ||||
| 13 Jun | 1605.45 | 26.00 | - | 19,550 | 5,525 | 15,300 | ||||
| 12 Jun | 1605.55 | 31.85 | - | 13,175 | 4,250 | 9,350 | ||||
| 11 Jun | 1614.05 | 41.35 | - | 2,550 | 425 | 4,250 | ||||
| 10 Jun | 1634.15 | 53.60 | - | 2,550 | 1,275 | 3,400 | ||||
| 7 Jun | 1629.55 | 50.55 | - | 2,550 | 1,275 | 2,125 | ||||
| 6 Jun | 1607.25 | 57.00 | - | 425 | 425 | 850 | ||||
| 5 Jun | 1630.50 | 52.60 | - | 850 | 425 | 425 | ||||
For LUPIN LIMITED - strike price 1700 expiring on 25JUL2024
Delta for 1700 CE is -
Historical price for 1700 CE is as follows
On 5 Jul LUPIN was trading at 1770.20. The strike last trading price was 84, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by -65875 which decreased total open position to 558450
On 4 Jul LUPIN was trading at 1759.30. The strike last trading price was 87.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 119425 which increased total open position to 624325
On 3 Jul LUPIN was trading at 1630.60. The strike last trading price was 19.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 69700 which increased total open position to 504900
On 2 Jul LUPIN was trading at 1632.80. The strike last trading price was 20.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 21675 which increased total open position to 434350
On 1 Jul LUPIN was trading at 1616.05. The strike last trading price was 16.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -11900 which decreased total open position to 412675
On 28 Jun LUPIN was trading at 1621.35. The strike last trading price was 22.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 104125 which increased total open position to 424575
On 27 Jun LUPIN was trading at 1583.40. The strike last trading price was 17.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 62900 which increased total open position to 320450
On 26 Jun LUPIN was trading at 1583.65. The strike last trading price was 21, which was lower than the previous day. The implied volatity was -, the open interest changed by 102850 which increased total open position to 254575
On 25 Jun LUPIN was trading at 1558.85. The strike last trading price was 13.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 21250 which increased total open position to 151725
On 24 Jun LUPIN was trading at 1566.75. The strike last trading price was 19.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 25075 which increased total open position to 131325
On 21 Jun LUPIN was trading at 1561.00. The strike last trading price was 18.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 26775 which increased total open position to 105825
On 20 Jun LUPIN was trading at 1555.70. The strike last trading price was 15.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 20825 which increased total open position to 78200
On 19 Jun LUPIN was trading at 1572.30. The strike last trading price was 18.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5950 which increased total open position to 57375
On 18 Jun LUPIN was trading at 1581.45. The strike last trading price was 21.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 29750 which increased total open position to 51000
On 14 Jun LUPIN was trading at 1604.10. The strike last trading price was 22.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 5525 which increased total open position to 21250
On 13 Jun LUPIN was trading at 1605.45. The strike last trading price was 26.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5525 which increased total open position to 15300
On 12 Jun LUPIN was trading at 1605.55. The strike last trading price was 31.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 4250 which increased total open position to 9350
On 11 Jun LUPIN was trading at 1614.05. The strike last trading price was 41.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 425 which increased total open position to 4250
On 10 Jun LUPIN was trading at 1634.15. The strike last trading price was 53.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 1275 which increased total open position to 3400
On 7 Jun LUPIN was trading at 1629.55. The strike last trading price was 50.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 1275 which increased total open position to 2125
On 6 Jun LUPIN was trading at 1607.25. The strike last trading price was 57.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 425 which increased total open position to 850
On 5 Jun LUPIN was trading at 1630.50. The strike last trading price was 52.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 425 which increased total open position to 425
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1770.20 | 17.7 | -4.95 | - | 16,68,125 | -22,100 | 8,08,350 |
| 4 Jul | 1759.30 | 22.65 | - | 54,36,175 | 7,31,000 | 8,30,450 | |
| 3 Jul | 1630.60 | 81.15 | - | 38,250 | 14,875 | 99,450 | |
| 2 Jul | 1632.80 | 80.1 | - | 10,200 | 1,700 | 85,000 | |
| 1 Jul | 1616.05 | 101.3 | - | 8,500 | 1,700 | 83,300 | |
| 28 Jun | 1621.35 | 90.8 | - | 21,250 | -3,825 | 81,600 | |
| 27 Jun | 1583.40 | 123.8 | - | 44,625 | 30,600 | 85,425 | |
| 26 Jun | 1583.65 | 123.75 | - | 32,725 | 29,325 | 53,975 | |
| 25 Jun | 1558.85 | 147.5 | - | 1,275 | 425 | 24,650 | |
| 24 Jun | 1566.75 | 143.1 | - | 5,100 | 4,250 | 23,375 | |
| 21 Jun | 1561.00 | 150.55 | - | 1,700 | 850 | 18,275 | |
| 20 Jun | 1555.70 | 152.00 | - | 425 | 425 | 17,000 | |
| 19 Jun | 1572.30 | 129.50 | - | 425 | 0 | 16,575 | |
| 18 Jun | 1581.45 | 129.50 | - | 850 | 850 | 16,150 | |
| 14 Jun | 1604.10 | 109.50 | - | 2,975 | 2,125 | 15,300 | |
| 13 Jun | 1605.45 | 110.00 | - | 9,775 | 9,350 | 12,750 | |
| 12 Jun | 1605.55 | 116.60 | - | 2,975 | 2,550 | 2,975 | |
| 11 Jun | 1614.05 | 110.00 | - | 0 | 0 | 0 | |
| 10 Jun | 1634.15 | 110.00 | - | 0 | 425 | 0 | |
| 7 Jun | 1629.55 | 110.00 | - | 425 | 0 | 0 | |
| 6 Jun | 1607.25 | 141.45 | - | 0 | 0 | 0 | |
| 5 Jun | 1630.50 | 141.45 | - | 0 | 0 | 0 | |
For LUPIN LIMITED - strike price 1700 expiring on 25JUL2024
Delta for 1700 PE is -
Historical price for 1700 PE is as follows
On 5 Jul LUPIN was trading at 1770.20. The strike last trading price was 17.7, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by -22100 which decreased total open position to 808350
On 4 Jul LUPIN was trading at 1759.30. The strike last trading price was 22.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 731000 which increased total open position to 830450
On 3 Jul LUPIN was trading at 1630.60. The strike last trading price was 81.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 14875 which increased total open position to 99450
On 2 Jul LUPIN was trading at 1632.80. The strike last trading price was 80.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 85000
On 1 Jul LUPIN was trading at 1616.05. The strike last trading price was 101.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 83300
On 28 Jun LUPIN was trading at 1621.35. The strike last trading price was 90.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -3825 which decreased total open position to 81600
On 27 Jun LUPIN was trading at 1583.40. The strike last trading price was 123.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 30600 which increased total open position to 85425
On 26 Jun LUPIN was trading at 1583.65. The strike last trading price was 123.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 29325 which increased total open position to 53975
On 25 Jun LUPIN was trading at 1558.85. The strike last trading price was 147.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 425 which increased total open position to 24650
On 24 Jun LUPIN was trading at 1566.75. The strike last trading price was 143.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 4250 which increased total open position to 23375
On 21 Jun LUPIN was trading at 1561.00. The strike last trading price was 150.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 18275
On 20 Jun LUPIN was trading at 1555.70. The strike last trading price was 152.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 425 which increased total open position to 17000
On 19 Jun LUPIN was trading at 1572.30. The strike last trading price was 129.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16575
On 18 Jun LUPIN was trading at 1581.45. The strike last trading price was 129.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 16150
On 14 Jun LUPIN was trading at 1604.10. The strike last trading price was 109.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2125 which increased total open position to 15300
On 13 Jun LUPIN was trading at 1605.45. The strike last trading price was 110.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 9350 which increased total open position to 12750
On 12 Jun LUPIN was trading at 1605.55. The strike last trading price was 116.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 2975
On 11 Jun LUPIN was trading at 1614.05. The strike last trading price was 110.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun LUPIN was trading at 1634.15. The strike last trading price was 110.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 425 which increased total open position to 0
On 7 Jun LUPIN was trading at 1629.55. The strike last trading price was 110.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun LUPIN was trading at 1607.25. The strike last trading price was 141.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun LUPIN was trading at 1630.50. The strike last trading price was 141.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0