LUPIN

Lupin Limited

2051.8 -18.90 (-0.91%)

L: 2036.7 H: 2073

Back to Option Chain

Historical option data for LUPIN
09 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 1860 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2051.80	143.3 ₹ 60,902.5	0 0.00	-	0 0	0 0	0 0
8 Dec	2070.70	143.3 ₹ 60,902.5	0 0.00	-	0 0	0 0	0 0
5 Dec	2098.80	143.3 ₹ 60,902.5	0 0.00	-	0 0	0 0	0 0
4 Dec	2092.00	143.3 ₹ 60,902.5	0 0.00	-	0 0	0 0	0 0
3 Dec	2080.10	143.3 ₹ 60,902.5	0 0.00	-	0 0	0 0	0 0
2 Dec	2082.70	143.3 ₹ 60,902.5	0 0.00	-	0 0	0 0	0 0
1 Dec	2081.90	143.3 ₹ 60,902.5	0 0.00	-	0 0	0 0	0 0
28 Nov	2082.20	143.3 ₹ 60,902.5	0 0.00	-	0 0	0 0	0 0
27 Nov	2071.40	143.3 ₹ 60,902.5	0 0.00	-	0 0	0 0	0 0
26 Nov	2071.60	143.3 ₹ 60,902.5	0 0.00	-	0 0	0 0	0 0
25 Nov	2042.30	143.3 ₹ 60,902.5	0 0.00	-	0 0	0 0	0 0
24 Nov	1999.60	143.3 ₹ 60,902.5	0 0.00	-	0 0	0 0	0 0
21 Nov	2029.40	143.3 ₹ 60,902.5	0 0.00	-	0 0	0 0	0 0
20 Nov	2030.80	143.3 ₹ 60,902.5	0 0.00	-	0 0	0 0	0 0
19 Nov	2025.40	143.3 ₹ 60,902.5	0 0.00	-	0 0	0 0	0 0
18 Nov	2047.40	143.3 ₹ 60,902.5	0 0.00	-	0 0	0 0	0 0
17 Nov	2052.10	143.3 ₹ 60,902.5	0 0.00	-	0 0	0 0	0 0
14 Nov	2055.30	143.3 ₹ 60,902.5	0 0.00	-	0 0	0 0	0 0
13 Nov	2052.90	143.3 ₹ 60,902.5	0 0.00	-	0 0	0 0	0 0
12 Nov	2033.90	143.3 ₹ 60,902.5	0 0.00	-	0 0	0 0	0 0
11 Nov	1975.90	143.3 ₹ 60,902.5	0 0.00	-	0 0	0 0	0 0
10 Nov	1990.20	143.3 ₹ 60,902.5	0 0.00	-	0 0	0 0	0 0
7 Nov	1971.80	143.3 ₹ 60,902.5	0 0.00	-	0 0	0 0	0 0
6 Nov	1955.50	143.3 ₹ 60,902.5	0 0.00	-	0 0	0 0	0 0
4 Nov	1997.00	143.3 ₹ 60,902.5	0 0.00	-	0 0	0 0	0 0
3 Nov	1983.80	143.3 ₹ 60,902.5	0 0.00	-	0 0	0 0	0 0

31 Oct	1963.50	143.3 ₹ 60,902.5	0 0.00	-	0 0	0 0	0 0
30 Oct	1945.80	143.3 ₹ 60,902.5	0 0.00	-	0 0	0 0	0 0
29 Oct	1955.90	143.3 ₹ 60,902.5	0 0.00	-	0 0	0 0	0 0

For Lupin Limited - strike price 1860 expiring on 30DEC2025

Delta for 1860 CE is -

Historical price for 1860 CE is as follows

On 9 Dec LUPIN was trading at 2051.80. The strike last trading price was 143.3, 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 143.3, 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 143.3, 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 143.3, 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 143.3, 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 143.3, 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 143.3, 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 143.3, 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 143.3, 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 143.3, 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 143.3, 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 143.3, 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 143.3, 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 143.3, 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 143.3, 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 143.3, 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 143.3, 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 143.3, 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 143.3, 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 143.3, 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 143.3, 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 143.3, 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 143.3, 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 143.3, 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 143.3, 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 143.3, 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 143.3, 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 143.3, 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 143.3, 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 1860 PE
Delta: -0.04 Vega: 0.39 Theta: -0.21 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2051.80	1.75 ₹ 743.75	0.35 148.75	24.65	3 1,275	0 0	82 34,850
8 Dec	2070.70	1.4 ₹ 595	-0.05 -21.25	24.08	5 2,125	-1 -425	86 36,550
5 Dec	2098.80	1.45 ₹ 616.25	-0.55 -233.75	-	0 0	-2 -850	0 0
4 Dec	2092.00	1.45 ₹ 616.25	-0.55 -233.75	24.11	7 2,975	-2 -850	87 36,975
3 Dec	2080.10	2 ₹ 850	0.2 85.00	24.69	30 12,750	-6 -2,550	89 37,825
2 Dec	2082.70	1.8 ₹ 765	-0.6 -255.00	24.57	6 2,550	0 0	96 40,800
1 Dec	2081.90	2.35 ₹ 998.75	0.55 233.75	24.55	58 24,650	29 12,325	96 40,800
28 Nov	2082.20	1.8 ₹ 765	-1.2 -510.00	22.45	1 425	0 0	68 28,900
27 Nov	2071.40	3 ₹ 1,275	-0.45 -191.25	23.97	14 5,950	2 850	61 25,925
26 Nov	2071.60	3.4 ₹ 1,445	-2.4 -1020.00	24.04	88 37,400	-4 -1,700	60 25,500
25 Nov	2042.30	5.8 ₹ 2,465	-4.2 -1785.00	24.28	90 38,250	5 2,125	64 27,200
24 Nov	1999.60	10.4 ₹ 4,420	2.7 1147.50	22.89	77 32,725	-2 -850	56 23,800
21 Nov	2029.40	7.7 ₹ 3,272.5	-1.45 -616.25	24.13	30 12,750	5 2,125	58 24,650
20 Nov	2030.80	9.15 ₹ 3,888.75	-0.5 -212.50	24.46	20 8,500	-2 -850	52 22,100
19 Nov	2025.40	9.65 ₹ 4,101.25	0.45 191.25	24.68	40 17,000	33 14,025	54 22,950
18 Nov	2047.40	9.2 ₹ 3,910	-0.3 -127.50	26.19	7 2,975	0 0	15 6,375
17 Nov	2052.10	9.5 ₹ 4,037.5	1 425.00	26.50	8 3,400	2 850	12 5,100
14 Nov	2055.30	8.5 ₹ 3,612.5	-3.85 -1636.25	-	0 0	4 1,700	0 0
13 Nov	2052.90	8.5 ₹ 3,612.5	-3.85 -1636.25	24.73	5 2,125	4 1,700	10 4,250
12 Nov	2033.90	12.35 ₹ 5,248.75	-18.8 -7990.00	26.06	5 2,125	2 850	4 1,700
11 Nov	1975.90	31.15 ₹ 13,238.75	-33.9 -14407.50	-	0 0	0 0	0 0
10 Nov	1990.20	31.15 ₹ 13,238.75	-33.9 -14407.50	-	0 0	0 0	0 0
7 Nov	1971.80	31.15 ₹ 13,238.75	-33.9 -14407.50	-	0 0	2 850	0 0
6 Nov	1955.50	31.15 ₹ 13,238.75	-33.9 -14407.50	28.20	2 850	0 0	0 0
4 Nov	1997.00	65.05 ₹ 27,646.25	0 0.00	5.72	0 0	0 0	0 0
3 Nov	1983.80	65.05 ₹ 27,646.25	0 0.00	5.66	0 0	0 0	0 0
31 Oct	1963.50	65.05 ₹ 27,646.25	0 0.00	-	0 0	0 0	0 0
30 Oct	1945.80	65.05 ₹ 27,646.25	0 0.00	3.88	0 0	0 0	0 0
29 Oct	1955.90	65.05 ₹ 27,646.25	0 0.00	4.27	0 0	0 0	0 0

For Lupin Limited - strike price 1860 expiring on 30DEC2025

Delta for 1860 PE is -0.04

Historical price for 1860 PE is as follows

On 9 Dec LUPIN was trading at 2051.80. The strike last trading price was 1.75, which was 0.35 higher than the previous day. The implied volatity was 24.65, the open interest changed by 0 which decreased total open position to 82

On 8 Dec LUPIN was trading at 2070.70. The strike last trading price was 1.4, which was -0.05 lower than the previous day. The implied volatity was 24.08, the open interest changed by -1 which decreased total open position to 86

On 5 Dec LUPIN was trading at 2098.80. The strike last trading price was 1.45, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 4 Dec LUPIN was trading at 2092.00. The strike last trading price was 1.45, which was -0.55 lower than the previous day. The implied volatity was 24.11, the open interest changed by -2 which decreased total open position to 87

On 3 Dec LUPIN was trading at 2080.10. The strike last trading price was 2, which was 0.2 higher than the previous day. The implied volatity was 24.69, the open interest changed by -6 which decreased total open position to 89

On 2 Dec LUPIN was trading at 2082.70. The strike last trading price was 1.8, which was -0.6 lower than the previous day. The implied volatity was 24.57, the open interest changed by 0 which decreased total open position to 96

On 1 Dec LUPIN was trading at 2081.90. The strike last trading price was 2.35, which was 0.55 higher than the previous day. The implied volatity was 24.55, the open interest changed by 29 which increased total open position to 96

On 28 Nov LUPIN was trading at 2082.20. The strike last trading price was 1.8, which was -1.2 lower than the previous day. The implied volatity was 22.45, the open interest changed by 0 which decreased total open position to 68

On 27 Nov LUPIN was trading at 2071.40. The strike last trading price was 3, which was -0.45 lower than the previous day. The implied volatity was 23.97, the open interest changed by 2 which increased total open position to 61

On 26 Nov LUPIN was trading at 2071.60. The strike last trading price was 3.4, which was -2.4 lower than the previous day. The implied volatity was 24.04, the open interest changed by -4 which decreased total open position to 60

On 25 Nov LUPIN was trading at 2042.30. The strike last trading price was 5.8, which was -4.2 lower than the previous day. The implied volatity was 24.28, the open interest changed by 5 which increased total open position to 64

On 24 Nov LUPIN was trading at 1999.60. The strike last trading price was 10.4, which was 2.7 higher than the previous day. The implied volatity was 22.89, the open interest changed by -2 which decreased total open position to 56

On 21 Nov LUPIN was trading at 2029.40. The strike last trading price was 7.7, which was -1.45 lower than the previous day. The implied volatity was 24.13, the open interest changed by 5 which increased total open position to 58

On 20 Nov LUPIN was trading at 2030.80. The strike last trading price was 9.15, which was -0.5 lower than the previous day. The implied volatity was 24.46, the open interest changed by -2 which decreased total open position to 52

On 19 Nov LUPIN was trading at 2025.40. The strike last trading price was 9.65, which was 0.45 higher than the previous day. The implied volatity was 24.68, the open interest changed by 33 which increased total open position to 54

On 18 Nov LUPIN was trading at 2047.40. The strike last trading price was 9.2, which was -0.3 lower than the previous day. The implied volatity was 26.19, the open interest changed by 0 which decreased total open position to 15

On 17 Nov LUPIN was trading at 2052.10. The strike last trading price was 9.5, which was 1 higher than the previous day. The implied volatity was 26.50, the open interest changed by 2 which increased total open position to 12

On 14 Nov LUPIN was trading at 2055.30. The strike last trading price was 8.5, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 13 Nov LUPIN was trading at 2052.90. The strike last trading price was 8.5, which was -3.85 lower than the previous day. The implied volatity was 24.73, the open interest changed by 4 which increased total open position to 10

On 12 Nov LUPIN was trading at 2033.90. The strike last trading price was 12.35, which was -18.8 lower than the previous day. The implied volatity was 26.06, the open interest changed by 2 which increased total open position to 4

On 11 Nov LUPIN was trading at 1975.90. The strike last trading price was 31.15, which was -33.9 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 31.15, which was -33.9 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 31.15, which was -33.9 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 6 Nov LUPIN was trading at 1955.50. The strike last trading price was 31.15, which was -33.9 lower than the previous day. The implied volatity was 28.20, 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 65.05, which was 0 lower than the previous day. The implied volatity was 5.72, 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 65.05, which was 0 lower than the previous day. The implied volatity was 5.66, 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 65.05, 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 65.05, which was 0 lower than the previous day. The implied volatity was 3.88, 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 65.05, which was 0 lower than the previous day. The implied volatity was 4.27, 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