LUPIN

Lupin Limited

2119.1 +6.00 (0.28%)

L: 2098 H: 2127.1

Back to Option Chain

Historical option data for LUPIN
18 Dec 2025 04:12 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 1820 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	2119.10	168.2 ₹ 71,485	0 0.00	-	0 0	0 0	0 0
17 Dec	2113.10	168.2 ₹ 71,485	0 0.00	-	0 0	0 0	0 0
16 Dec	2090.60	168.2 ₹ 71,485	0 0.00	-	0 0	0 0	0 0
15 Dec	2092.60	168.2 ₹ 71,485	0 0.00	-	0 0	0 0	0 0
12 Dec	2113.90	168.2 ₹ 71,485	0 0.00	-	0 0	0 0	0 0
11 Dec	2081.80	168.2 ₹ 71,485	0 0.00	-	0 0	0 0	0 0

10 Dec	2055.40	168.2 ₹ 71,485	0 0.00	-	0 0	0 0	0 0
8 Dec	2070.70	168.2 ₹ 71,485	0 0.00	-	0 0	0 0	0 0
5 Dec	2098.80	168.2 ₹ 71,485	0 0.00	-	0 0	0 0	0 0
4 Dec	2092.00	168.2 ₹ 71,485	0 0.00	-	0 0	0 0	0 0
3 Dec	2080.10	168.2 ₹ 71,485	0 0.00	-	0 0	0 0	0 0
2 Dec	2082.70	168.2 ₹ 71,485	0 0.00	-	0 0	0 0	0 0
1 Dec	2081.90	168.2 ₹ 71,485	0 0.00	-	0 0	0 0	0 0
28 Nov	2082.20	168.2 ₹ 71,485	0 0.00	-	0 0	0 0	0 0
27 Nov	2071.40	168.2 ₹ 71,485	0 0.00	-	0 0	0 0	0 0
26 Nov	2071.60	168.2 ₹ 71,485	0 0.00	-	0 0	0 0	0 0
25 Nov	2042.30	168.2 ₹ 71,485	0 0.00	-	0 0	0 0	0 0
24 Nov	1999.60	168.2 ₹ 71,485	0 0.00	-	0 0	0 0	0 0
21 Nov	2029.40	168.2 ₹ 71,485	0 0.00	-	0 0	0 0	0 0
20 Nov	2030.80	168.2 ₹ 71,485	0 0.00	-	0 0	0 0	0 0
19 Nov	2025.40	168.2 ₹ 71,485	0 0.00	-	0 0	0 0	0 0
18 Nov	2047.40	168.2 ₹ 71,485	0 0.00	-	0 0	0 0	0 0
17 Nov	2052.10	168.2 ₹ 71,485	0 0.00	-	0 0	0 0	0 0
14 Nov	2055.30	168.2 ₹ 71,485	0 0.00	-	0 0	0 0	0 0
13 Nov	2052.90	168.2 ₹ 71,485	0 0.00	-	0 0	0 0	0 0
12 Nov	2033.90	168.2 ₹ 71,485	0 0.00	-	0 0	0 0	0 0
11 Nov	1975.90	168.2 ₹ 71,485	0 0.00	-	0 0	0 0	0 0
10 Nov	1990.20	168.2 ₹ 71,485	0 0.00	-	0 0	0 0	0 0
7 Nov	1971.80	168.2 ₹ 71,485	0 0.00	-	0 0	0 0	0 0
6 Nov	1955.50	168.2 ₹ 71,485	0 0.00	-	0 0	0 0	0 0
4 Nov	1997.00	168.2 ₹ 71,485	0 0.00	-	0 0	0 0	0 0
3 Nov	1983.80	168.2 ₹ 71,485	0 0.00	-	0 0	0 0	0 0
31 Oct	1963.50	168.2 ₹ 71,485	0 0.00	-	0 0	0 0	0 0
30 Oct	1945.80	168.2 ₹ 71,485	0 0.00	-	0 0	0 0	0 0
29 Oct	1955.90	168.2 ₹ 71,485	0 0.00	-	0 0	0 0	0 0

For Lupin Limited - strike price 1820 expiring on 30DEC2025

Delta for 1820 CE is -

Historical price for 1820 CE is as follows

On 18 Dec LUPIN was trading at 2119.10. The strike last trading price was 168.2, 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 17 Dec LUPIN was trading at 2113.10. The strike last trading price was 168.2, 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 168.2, 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 168.2, 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 168.2, 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 168.2, 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 168.2, 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 168.2, 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 168.2, 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 168.2, 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 168.2, 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 168.2, 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 Dec LUPIN was trading at 2081.90. The strike last trading price was 168.2, 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 28 Nov LUPIN was trading at 2082.20. The strike last trading price was 168.2, 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 Nov LUPIN was trading at 2071.40. The strike last trading price was 168.2, 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 Nov LUPIN was trading at 2071.60. The strike last trading price was 168.2, 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 168.2, 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 168.2, 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 168.2, 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 168.2, 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 168.2, 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 Nov LUPIN was trading at 2047.40. The strike last trading price was 168.2, 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 17 Nov LUPIN was trading at 2052.10. The strike last trading price was 168.2, 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 14 Nov LUPIN was trading at 2055.30. The strike last trading price was 168.2, 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 13 Nov LUPIN was trading at 2052.90. The strike last trading price was 168.2, 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 Nov LUPIN was trading at 2033.90. The strike last trading price was 168.2, 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 Nov LUPIN was trading at 1975.90. The strike last trading price was 168.2, 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 Nov LUPIN was trading at 1990.20. The strike last trading price was 168.2, 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 Nov LUPIN was trading at 1971.80. The strike last trading price was 168.2, 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 Nov LUPIN was trading at 1955.50. The strike last trading price was 168.2, 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 Nov LUPIN was trading at 1997.00. The strike last trading price was 168.2, 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 Nov LUPIN was trading at 1983.80. The strike last trading price was 168.2, 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 31 Oct LUPIN was trading at 1963.50. The strike last trading price was 168.2, 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 Oct LUPIN was trading at 1945.80. The strike last trading price was 168.2, 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 29 Oct LUPIN was trading at 1955.90. The strike last trading price was 168.2, 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 1820 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	2119.10	0.35 ₹ 148.75	0.05 21.25	-	0 0	0 0	22 9,350
17 Dec	2113.10	0.35 ₹ 148.75	0.05 21.25	-	0 0	0 0	22 9,350
16 Dec	2090.60	0.35 ₹ 148.75	0.05 21.25	-	0 0	0 0	22 9,350
15 Dec	2092.60	0.35 ₹ 148.75	0.05 21.25	-	0 0	0 0	0 0
12 Dec	2113.90	0.35 ₹ 148.75	0.05 21.25	29.02	9 3,825	-7 -2,975	24 10,200
11 Dec	2081.80	0.3 ₹ 127.5	-0.05 -21.25	25.36	1 425	0 0	32 13,600
10 Dec	2055.40	0.35 ₹ 148.75	-1.25 -531.25	-	0 0	0 0	32 13,600
8 Dec	2070.70	0.35 ₹ 148.75	-1.25 -531.25	22.97	2 850	0 0	32 13,600
5 Dec	2098.80	1.6 ₹ 680	-0.35 -148.75	-	0 0	-1 -425	0 0
4 Dec	2092.00	1.6 ₹ 680	-0.35 -148.75	28.31	1 425	0 0	33 14,025
3 Dec	2080.10	1.95 ₹ 828.75	0.45 191.25	-	0 0	-1 -425	0 0
2 Dec	2082.70	1.95 ₹ 828.75	0.45 191.25	28.42	2 850	0 0	34 14,450
1 Dec	2081.90	1.4 ₹ 595	-0.7 -297.50	25.77	3 1,275	-1 -425	35 14,875
28 Nov	2082.20	2.1 ₹ 892.5	0.6 255.00	26.50	1 425	0 0	36 15,300
27 Nov	2071.40	1.5 ₹ 637.5	0.1 42.50	24.26	1 425	0 0	37 15,725
26 Nov	2071.60	1.4 ₹ 595	-2.5 -1062.50	23.47	1 425	0 0	37 15,725
25 Nov	2042.30	3.9 ₹ 1,657.5	-2.15 -913.75	25.72	24 10,200	6 2,550	37 15,725
24 Nov	1999.60	6.05 ₹ 2,571.25	0.5 212.50	23.42	12 5,100	10 4,250	31 13,175
21 Nov	2029.40	5.55 ₹ 2,358.75	-0.7 -297.50	25.79	11 4,675	8 3,400	21 8,925
20 Nov	2030.80	6 ₹ 2,550	0.1 42.50	25.44	6 2,550	2 850	12 5,100
19 Nov	2025.40	5.9 ₹ 2,507.5	-3.55 -1508.75	25.15	11 4,675	8 3,400	9 3,825
18 Nov	2047.40	9.45 ₹ 4,016.25	-40.95 -17403.75	-	0 0	0 0	0 0
17 Nov	2052.10	9.45 ₹ 4,016.25	-40.95 -17403.75	-	0 0	0 0	0 0
14 Nov	2055.30	9.45 ₹ 4,016.25	-40.95 -17403.75	-	0 0	0 0	0 0
13 Nov	2052.90	9.45 ₹ 4,016.25	-40.95 -17403.75	-	0 0	1 425	0 0
12 Nov	2033.90	9.45 ₹ 4,016.25	-40.95 -17403.75	27.63	1 425	0 0	0 0
11 Nov	1975.90	50.4 ₹ 21,420	0 0.00	6.71	0 0	0 0	0 0
10 Nov	1990.20	50.4 ₹ 21,420	0 0.00	6.77	0 0	0 0	0 0
7 Nov	1971.80	50.4 ₹ 21,420	0 0.00	6.20	0 0	0 0	0 0
6 Nov	1955.50	50.4 ₹ 21,420	0 0.00	5.63	0 0	0 0	0 0
4 Nov	1997.00	50.4 ₹ 21,420	0 0.00	7.11	0 0	0 0	0 0
3 Nov	1983.80	50.4 ₹ 21,420	0 0.00	6.88	0 0	0 0	0 0
31 Oct	1963.50	50.4 ₹ 21,420	0 0.00	-	0 0	0 0	0 0
30 Oct	1945.80	50.4 ₹ 21,420	0 0.00	5.16	0 0	0 0	0 0
29 Oct	1955.90	50.4 ₹ 21,420	0 0.00	5.55	0 0	0 0	0 0

For Lupin Limited - strike price 1820 expiring on 30DEC2025

Delta for 1820 PE is -

Historical price for 1820 PE is as follows

On 18 Dec LUPIN was trading at 2119.10. The strike last trading price was 0.35, 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 17 Dec LUPIN was trading at 2113.10. The strike last trading price was 0.35, 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 16 Dec LUPIN was trading at 2090.60. The strike last trading price was 0.35, 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 15 Dec LUPIN was trading at 2092.60. The strike last trading price was 0.35, 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 0

On 12 Dec LUPIN was trading at 2113.90. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 29.02, the open interest changed by -7 which decreased total open position to 24

On 11 Dec LUPIN was trading at 2081.80. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 25.36, the open interest changed by 0 which decreased total open position to 32

On 10 Dec LUPIN was trading at 2055.40. The strike last trading price was 0.35, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32

On 8 Dec LUPIN was trading at 2070.70. The strike last trading price was 0.35, which was -1.25 lower than the previous day. The implied volatity was 22.97, the open interest changed by 0 which decreased total open position to 32

On 5 Dec LUPIN was trading at 2098.80. The strike last trading price was 1.6, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 4 Dec LUPIN was trading at 2092.00. The strike last trading price was 1.6, which was -0.35 lower than the previous day. The implied volatity was 28.31, the open interest changed by 0 which decreased total open position to 33

On 3 Dec LUPIN was trading at 2080.10. The strike last trading price was 1.95, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 2 Dec LUPIN was trading at 2082.70. The strike last trading price was 1.95, which was 0.45 higher than the previous day. The implied volatity was 28.42, the open interest changed by 0 which decreased total open position to 34

On 1 Dec LUPIN was trading at 2081.90. The strike last trading price was 1.4, which was -0.7 lower than the previous day. The implied volatity was 25.77, the open interest changed by -1 which decreased total open position to 35

On 28 Nov LUPIN was trading at 2082.20. The strike last trading price was 2.1, which was 0.6 higher than the previous day. The implied volatity was 26.50, the open interest changed by 0 which decreased total open position to 36

On 27 Nov LUPIN was trading at 2071.40. The strike last trading price was 1.5, which was 0.1 higher than the previous day. The implied volatity was 24.26, the open interest changed by 0 which decreased total open position to 37

On 26 Nov LUPIN was trading at 2071.60. The strike last trading price was 1.4, which was -2.5 lower than the previous day. The implied volatity was 23.47, the open interest changed by 0 which decreased total open position to 37

On 25 Nov LUPIN was trading at 2042.30. The strike last trading price was 3.9, which was -2.15 lower than the previous day. The implied volatity was 25.72, the open interest changed by 6 which increased total open position to 37

On 24 Nov LUPIN was trading at 1999.60. The strike last trading price was 6.05, which was 0.5 higher than the previous day. The implied volatity was 23.42, the open interest changed by 10 which increased total open position to 31

On 21 Nov LUPIN was trading at 2029.40. The strike last trading price was 5.55, which was -0.7 lower than the previous day. The implied volatity was 25.79, the open interest changed by 8 which increased total open position to 21

On 20 Nov LUPIN was trading at 2030.80. The strike last trading price was 6, which was 0.1 higher than the previous day. The implied volatity was 25.44, the open interest changed by 2 which increased total open position to 12

On 19 Nov LUPIN was trading at 2025.40. The strike last trading price was 5.9, which was -3.55 lower than the previous day. The implied volatity was 25.15, the open interest changed by 8 which increased total open position to 9

On 18 Nov LUPIN was trading at 2047.40. The strike last trading price was 9.45, which was -40.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov LUPIN was trading at 2052.10. The strike last trading price was 9.45, which was -40.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov LUPIN was trading at 2055.30. The strike last trading price was 9.45, which was -40.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov LUPIN was trading at 2052.90. The strike last trading price was 9.45, which was -40.95 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 12 Nov LUPIN was trading at 2033.90. The strike last trading price was 9.45, which was -40.95 lower than the previous day. The implied volatity was 27.63, the open interest changed by 0 which decreased total open position to 0

On 11 Nov LUPIN was trading at 1975.90. The strike last trading price was 50.4, which was 0 lower than the previous day. The implied volatity was 6.71, the open interest changed by 0 which decreased total open position to 0

On 10 Nov LUPIN was trading at 1990.20. The strike last trading price was 50.4, which was 0 lower than the previous day. The implied volatity was 6.77, the open interest changed by 0 which decreased total open position to 0

On 7 Nov LUPIN was trading at 1971.80. The strike last trading price was 50.4, which was 0 lower than the previous day. The implied volatity was 6.20, the open interest changed by 0 which decreased total open position to 0

On 6 Nov LUPIN was trading at 1955.50. The strike last trading price was 50.4, which was 0 lower than the previous day. The implied volatity was 5.63, the open interest changed by 0 which decreased total open position to 0

On 4 Nov LUPIN was trading at 1997.00. The strike last trading price was 50.4, which was 0 lower than the previous day. The implied volatity was 7.11, the open interest changed by 0 which decreased total open position to 0

On 3 Nov LUPIN was trading at 1983.80. The strike last trading price was 50.4, which was 0 lower than the previous day. The implied volatity was 6.88, the open interest changed by 0 which decreased total open position to 0

On 31 Oct LUPIN was trading at 1963.50. The strike last trading price was 50.4, 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 Oct LUPIN was trading at 1945.80. The strike last trading price was 50.4, which was 0 lower than the previous day. The implied volatity was 5.16, the open interest changed by 0 which decreased total open position to 0

On 29 Oct LUPIN was trading at 1955.90. The strike last trading price was 50.4, which was 0 lower than the previous day. The implied volatity was 5.55, the open interest changed by 0 which decreased total open position to 0

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