LUPIN

Lupin Limited

2113.1 +22.50 (1.08%)

L: 2095.9 H: 2128

Back to Option Chain

Historical option data for LUPIN
17 Dec 2025 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

LUPIN 30-DEC-2025 1780 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	2113.10	195.55 ₹ 83,108.75	0 0.00	-	0 0	0 0	0 0
16 Dec	2090.60	195.55 ₹ 83,108.75	0 0.00	-	0 0	0 0	0 0
15 Dec	2092.60	195.55 ₹ 83,108.75	0 0.00	-	0 0	0 0	0 0
12 Dec	2113.90	195.55 ₹ 83,108.75	0 0.00	-	0 0	0 0	0 0
11 Dec	2081.80	195.55 ₹ 83,108.75	0 0.00	-	0 0	0 0	0 0
10 Dec	2055.40	195.55 ₹ 83,108.75	0 0.00	-	0 0	0 0	0 0
8 Dec	2070.70	195.55 ₹ 83,108.75	0 0.00	-	0 0	0 0	0 0
5 Dec	2098.80	195.55 ₹ 83,108.75	0 0.00	-	0 0	0 0	0 0
4 Dec	2092.00	195.55 ₹ 83,108.75	0 0.00	-	0 0	0 0	0 0
3 Dec	2080.10	195.55 ₹ 83,108.75	0 0.00	-	0 0	0 0	0 0
2 Dec	2082.70	195.55 ₹ 83,108.75	0 0.00	-	0 0	0 0	0 0
25 Nov	2042.30	195.55 ₹ 83,108.75	0 0.00	-	0 0	0 0	0 0
24 Nov	1999.60	195.55 ₹ 83,108.75	0 0.00	-	0 0	0 0	0 0
21 Nov	2029.40	195.55 ₹ 83,108.75	0 0.00	-	0 0	0 0	0 0
20 Nov	2030.80	195.55 ₹ 83,108.75	0 0.00	-	0 0	0 0	0 0

19 Nov	2025.40	195.55 ₹ 83,108.75	0 0.00	-	0 0	0 0	0 0

For Lupin Limited - strike price 1780 expiring on 30DEC2025

Delta for 1780 CE is -

Historical price for 1780 CE is as follows

On 17 Dec LUPIN was trading at 2113.10. The strike last trading price was 195.55, 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 Dec LUPIN was trading at 2090.60. The strike last trading price was 195.55, 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 Dec LUPIN was trading at 2092.60. The strike last trading price was 195.55, 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 12 Dec LUPIN was trading at 2113.90. The strike last trading price was 195.55, 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 11 Dec LUPIN was trading at 2081.80. The strike last trading price was 195.55, 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 10 Dec LUPIN was trading at 2055.40. The strike last trading price was 195.55, 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 Dec LUPIN was trading at 2070.70. The strike last trading price was 195.55, 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 Dec LUPIN was trading at 2098.80. The strike last trading price was 195.55, 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 Dec LUPIN was trading at 2092.00. The strike last trading price was 195.55, 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 3 Dec LUPIN was trading at 2080.10. The strike last trading price was 195.55, 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 Dec LUPIN was trading at 2082.70. The strike last trading price was 195.55, 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 Nov LUPIN was trading at 2042.30. The strike last trading price was 195.55, 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 24 Nov LUPIN was trading at 1999.60. The strike last trading price was 195.55, 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 21 Nov LUPIN was trading at 2029.40. The strike last trading price was 195.55, 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 20 Nov LUPIN was trading at 2030.80. The strike last trading price was 195.55, 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 19 Nov LUPIN was trading at 2025.40. The strike last trading price was 195.55, 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

LUPIN 30DEC2025 1780 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	2113.10	0.2 ₹ 85	-0.25 -106.25	-	0 0	0 0	17 7,225
16 Dec	2090.60	0.2 ₹ 85	-0.25 -106.25	32.90	3 1,275	0 0	20 8,500
15 Dec	2092.60	0.45 ₹ 191.25	0 0.00	34.60	2 850	-1 -425	21 8,925
12 Dec	2113.90	0.45 ₹ 191.25	0.05 21.25	-	0 0	0 0	22 9,350
11 Dec	2081.80	0.45 ₹ 191.25	0.05 21.25	-	1 425	0 0	23 9,775
10 Dec	2055.40	0.4 ₹ 170	0.1 42.50	-	0 0	0 0	23 9,775
8 Dec	2070.70	0.4 ₹ 170	0.1 42.50	27.03	2 850	1 425	24 10,200
5 Dec	2098.80	0.3 ₹ 127.5	-0.2 -85.00	26.63	2 850	-1 -425	24 10,200
4 Dec	2092.00	0.5 ₹ 212.5	-0.35 -148.75	26.96	50 21,250	-12 -5,100	26 11,050
3 Dec	2080.10	0.85 ₹ 361.25	-0.15 -63.75	28.05	3 1,275	0 0	38 16,150
2 Dec	2082.70	1 ₹ 425	-1.65 -701.25	28.91	46 19,550	-26 -11,050	38 16,150
25 Nov	2042.30	2.65 ₹ 1,126.25	-1.6 -680.00	27.18	15 6,375	8 3,400	63 26,775
24 Nov	1999.60	4.25 ₹ 1,806.25	0.7 297.50	25.20	44 18,700	30 12,750	55 23,375
21 Nov	2029.40	3.55 ₹ 1,508.75	-0.8 -340.00	26.65	6 2,550	-1 -425	25 10,625
20 Nov	2030.80	4.1 ₹ 1,742.5	-0.25 -106.25	26.72	23 9,775	9 3,825	26 11,050
19 Nov	2025.40	4.4 ₹ 1,870	-33.8 -14365.00	26.91	27 11,475	18 7,650	18 7,650

For Lupin Limited - strike price 1780 expiring on 30DEC2025

Delta for 1780 PE is -

Historical price for 1780 PE is as follows

On 17 Dec LUPIN was trading at 2113.10. The strike last trading price was 0.2, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 16 Dec LUPIN was trading at 2090.60. The strike last trading price was 0.2, which was -0.25 lower than the previous day. The implied volatity was 32.90, the open interest changed by 0 which decreased total open position to 20

On 15 Dec LUPIN was trading at 2092.60. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was 34.60, the open interest changed by -1 which decreased total open position to 21

On 12 Dec LUPIN was trading at 2113.90. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22

On 11 Dec LUPIN was trading at 2081.80. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 10 Dec LUPIN was trading at 2055.40. The strike last trading price was 0.4, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 8 Dec LUPIN was trading at 2070.70. The strike last trading price was 0.4, which was 0.1 higher than the previous day. The implied volatity was 27.03, the open interest changed by 1 which increased total open position to 24

On 5 Dec LUPIN was trading at 2098.80. The strike last trading price was 0.3, which was -0.2 lower than the previous day. The implied volatity was 26.63, the open interest changed by -1 which decreased total open position to 24

On 4 Dec LUPIN was trading at 2092.00. The strike last trading price was 0.5, which was -0.35 lower than the previous day. The implied volatity was 26.96, the open interest changed by -12 which decreased total open position to 26

On 3 Dec LUPIN was trading at 2080.10. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was 28.05, the open interest changed by 0 which decreased total open position to 38

On 2 Dec LUPIN was trading at 2082.70. The strike last trading price was 1, which was -1.65 lower than the previous day. The implied volatity was 28.91, the open interest changed by -26 which decreased total open position to 38

On 25 Nov LUPIN was trading at 2042.30. The strike last trading price was 2.65, which was -1.6 lower than the previous day. The implied volatity was 27.18, the open interest changed by 8 which increased total open position to 63

On 24 Nov LUPIN was trading at 1999.60. The strike last trading price was 4.25, which was 0.7 higher than the previous day. The implied volatity was 25.20, the open interest changed by 30 which increased total open position to 55

On 21 Nov LUPIN was trading at 2029.40. The strike last trading price was 3.55, which was -0.8 lower than the previous day. The implied volatity was 26.65, the open interest changed by -1 which decreased total open position to 25

On 20 Nov LUPIN was trading at 2030.80. The strike last trading price was 4.1, which was -0.25 lower than the previous day. The implied volatity was 26.72, the open interest changed by 9 which increased total open position to 26

On 19 Nov LUPIN was trading at 2025.40. The strike last trading price was 4.4, which was -33.8 lower than the previous day. The implied volatity was 26.91, the open interest changed by 18 which increased total open position to 18

Related Pages for LUPIN

LUPIN

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