LUPIN
Lupin Limited
Historical option data for LUPIN
08 Apr 2025 05:52 PM IST
| LUPIN 24APR2025 1880 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.83
Vega: 1.05
Theta: -1.41
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 1982.65 | 124.95 | 26 | 30.32 | 6 | 0 | 16 | |||
| 7 Apr | 1923.05 | 99.05 | -25.75 | 41.87 | 36 | 14 | 17 | |||
| 4 Apr | 1971.05 | 124.8 | -132.6 | 34.75 | 5 | 2 | 2 | |||
| 3 Apr | 2095.70 | 257.4 | 0 | - | 0 | 0 | 0 | |||
| 2 Apr | 2009.70 | 257.4 | 0 | - | 0 | 0 | 0 | |||
| 1 Apr | 1955.40 | 257.4 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 28 Mar | 2027.95 | 257.4 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 2018.80 | 257.4 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 2058.80 | 257.4 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 2068.75 | 257.4 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 1952.95 | 257.4 | 0 | - | 0 | 0 | 0 | |||
| 27 Feb | 1891.05 | 257.4 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 1899.20 | 257.4 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 1899.20 | 257.4 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 1902.80 | 0 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 1905.35 | 0 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 1977.50 | 0 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 1978.25 | 0 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 2013.50 | 0 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 2026.95 | 0 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 2055.25 | 0 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 2025.20 | 0 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 2032.25 | 0 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 2056.25 | 0 | 0 | - | 0 | 0 | 0 | |||
For Lupin Limited - strike price 1880 expiring on 24APR2025
Delta for 1880 CE is 0.83
Historical price for 1880 CE is as follows
On 8 Apr LUPIN was trading at 1982.65. The strike last trading price was 124.95, which was 26 higher than the previous day. The implied volatity was 30.32, the open interest changed by 0 which decreased total open position to 16
On 7 Apr LUPIN was trading at 1923.05. The strike last trading price was 99.05, which was -25.75 lower than the previous day. The implied volatity was 41.87, the open interest changed by 14 which increased total open position to 17
On 4 Apr LUPIN was trading at 1971.05. The strike last trading price was 124.8, which was -132.6 lower than the previous day. The implied volatity was 34.75, the open interest changed by 2 which increased total open position to 2
On 3 Apr LUPIN was trading at 2095.70. The strike last trading price was 257.4, 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 2 Apr LUPIN was trading at 2009.70. The strike last trading price was 257.4, 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 1 Apr LUPIN was trading at 1955.40. The strike last trading price was 257.4, 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 28 Mar LUPIN was trading at 2027.95. The strike last trading price was 257.4, 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 27 Mar LUPIN was trading at 2018.80. The strike last trading price was 257.4, 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 26 Mar LUPIN was trading at 2058.80. The strike last trading price was 257.4, 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 25 Mar LUPIN was trading at 2068.75. The strike last trading price was 257.4, 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 3 Mar LUPIN was trading at 1952.95. The strike last trading price was 257.4, 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 27 Feb LUPIN was trading at 1891.05. The strike last trading price was 257.4, 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 26 Feb LUPIN was trading at 1899.20. The strike last trading price was 257.4, 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 25 Feb LUPIN was trading at 1899.20. The strike last trading price was 257.4, 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 24 Feb LUPIN was trading at 1902.80. The strike last trading price was 0, 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 Feb LUPIN was trading at 1905.35. The strike last trading price was 0, 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 Feb LUPIN was trading at 1977.50. The strike last trading price was 0, 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 Feb LUPIN was trading at 1978.25. The strike last trading price was 0, 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 Feb LUPIN was trading at 2013.50. The strike last trading price was 0, 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 Feb LUPIN was trading at 2026.95. The strike last trading price was 0, 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 Feb LUPIN was trading at 2055.25. The strike last trading price was 0, 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 Feb LUPIN was trading at 2025.20. The strike last trading price was 0, 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 Feb LUPIN was trading at 2032.25. The strike last trading price was 0, 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 Feb LUPIN was trading at 2056.25. The strike last trading price was 0, 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 24APR2025 1880 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.22
Vega: 1.23
Theta: -1.36
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 1982.65 | 21.2 | -28.35 | 38.55 | 286 | 15 | 254 |
| 7 Apr | 1923.05 | 46.5 | 19.15 | 43.09 | 530 | -4 | 244 |
| 4 Apr | 1971.05 | 28.1 | 21.25 | 37.14 | 1,318 | 84 | 253 |
| 3 Apr | 2095.70 | 7.15 | -13.9 | 35.52 | 406 | 40 | 168 |
| 2 Apr | 2009.70 | 21.4 | -8.75 | 37.58 | 182 | 46 | 131 |
| 1 Apr | 1955.40 | 30.7 | 15.1 | 34.87 | 144 | 26 | 86 |
| 28 Mar | 2027.95 | 15.6 | -3.4 | 31.72 | 189 | 5 | 60 |
| 27 Mar | 2018.80 | 19 | -22.75 | 32.68 | 127 | 56 | 56 |
| 26 Mar | 2058.80 | 41.75 | 0 | 9.08 | 0 | 0 | 0 |
| 25 Mar | 2068.75 | 41.75 | 0 | 9.52 | 0 | 0 | 0 |
| 3 Mar | 1952.95 | 41.75 | 0 | 3.59 | 0 | 0 | 0 |
| 27 Feb | 1891.05 | 41.75 | 0 | 1.61 | 0 | 0 | 0 |
| 26 Feb | 1899.20 | 41.75 | 0 | 1.67 | 0 | 0 | 0 |
| 25 Feb | 1899.20 | 41.75 | 0 | 1.67 | 0 | 0 | 0 |
| 24 Feb | 1902.80 | 41.75 | 0 | 1.94 | 0 | 0 | 0 |
| 21 Feb | 1905.35 | 41.75 | 0 | 2.14 | 0 | 0 | 0 |
| 20 Feb | 1977.50 | 41.75 | 0 | 4.21 | 0 | 0 | 0 |
| 19 Feb | 1978.25 | 41.75 | 0 | 4.30 | 0 | 0 | 0 |
| 18 Feb | 2013.50 | 41.75 | 0 | 5.29 | 0 | 0 | 0 |
| 17 Feb | 2026.95 | 41.75 | 0 | 5.42 | 0 | 0 | 0 |
| 13 Feb | 2055.25 | 41.75 | 0 | 6.20 | 0 | 0 | 0 |
| 12 Feb | 2025.20 | 41.75 | 0 | 5.37 | 0 | 0 | 0 |
| 3 Feb | 2032.25 | 41.75 | 0 | 5.46 | 0 | 0 | 0 |
| 1 Feb | 2056.25 | 0 | 0 | 5.95 | 0 | 0 | 0 |
For Lupin Limited - strike price 1880 expiring on 24APR2025
Delta for 1880 PE is -0.22
Historical price for 1880 PE is as follows
On 8 Apr LUPIN was trading at 1982.65. The strike last trading price was 21.2, which was -28.35 lower than the previous day. The implied volatity was 38.55, the open interest changed by 15 which increased total open position to 254
On 7 Apr LUPIN was trading at 1923.05. The strike last trading price was 46.5, which was 19.15 higher than the previous day. The implied volatity was 43.09, the open interest changed by -4 which decreased total open position to 244
On 4 Apr LUPIN was trading at 1971.05. The strike last trading price was 28.1, which was 21.25 higher than the previous day. The implied volatity was 37.14, the open interest changed by 84 which increased total open position to 253
On 3 Apr LUPIN was trading at 2095.70. The strike last trading price was 7.15, which was -13.9 lower than the previous day. The implied volatity was 35.52, the open interest changed by 40 which increased total open position to 168
On 2 Apr LUPIN was trading at 2009.70. The strike last trading price was 21.4, which was -8.75 lower than the previous day. The implied volatity was 37.58, the open interest changed by 46 which increased total open position to 131
On 1 Apr LUPIN was trading at 1955.40. The strike last trading price was 30.7, which was 15.1 higher than the previous day. The implied volatity was 34.87, the open interest changed by 26 which increased total open position to 86
On 28 Mar LUPIN was trading at 2027.95. The strike last trading price was 15.6, which was -3.4 lower than the previous day. The implied volatity was 31.72, the open interest changed by 5 which increased total open position to 60
On 27 Mar LUPIN was trading at 2018.80. The strike last trading price was 19, which was -22.75 lower than the previous day. The implied volatity was 32.68, the open interest changed by 56 which increased total open position to 56
On 26 Mar LUPIN was trading at 2058.80. The strike last trading price was 41.75, which was 0 lower than the previous day. The implied volatity was 9.08, the open interest changed by 0 which decreased total open position to 0
On 25 Mar LUPIN was trading at 2068.75. The strike last trading price was 41.75, which was 0 lower than the previous day. The implied volatity was 9.52, the open interest changed by 0 which decreased total open position to 0
On 3 Mar LUPIN was trading at 1952.95. The strike last trading price was 41.75, which was 0 lower than the previous day. The implied volatity was 3.59, the open interest changed by 0 which decreased total open position to 0
On 27 Feb LUPIN was trading at 1891.05. The strike last trading price was 41.75, which was 0 lower than the previous day. The implied volatity was 1.61, the open interest changed by 0 which decreased total open position to 0
On 26 Feb LUPIN was trading at 1899.20. The strike last trading price was 41.75, which was 0 lower than the previous day. The implied volatity was 1.67, the open interest changed by 0 which decreased total open position to 0
On 25 Feb LUPIN was trading at 1899.20. The strike last trading price was 41.75, which was 0 lower than the previous day. The implied volatity was 1.67, the open interest changed by 0 which decreased total open position to 0
On 24 Feb LUPIN was trading at 1902.80. The strike last trading price was 41.75, which was 0 lower than the previous day. The implied volatity was 1.94, the open interest changed by 0 which decreased total open position to 0
On 21 Feb LUPIN was trading at 1905.35. The strike last trading price was 41.75, which was 0 lower than the previous day. The implied volatity was 2.14, the open interest changed by 0 which decreased total open position to 0
On 20 Feb LUPIN was trading at 1977.50. The strike last trading price was 41.75, which was 0 lower than the previous day. The implied volatity was 4.21, the open interest changed by 0 which decreased total open position to 0
On 19 Feb LUPIN was trading at 1978.25. The strike last trading price was 41.75, which was 0 lower than the previous day. The implied volatity was 4.30, the open interest changed by 0 which decreased total open position to 0
On 18 Feb LUPIN was trading at 2013.50. The strike last trading price was 41.75, which was 0 lower than the previous day. The implied volatity was 5.29, the open interest changed by 0 which decreased total open position to 0
On 17 Feb LUPIN was trading at 2026.95. The strike last trading price was 41.75, which was 0 lower than the previous day. The implied volatity was 5.42, the open interest changed by 0 which decreased total open position to 0
On 13 Feb LUPIN was trading at 2055.25. The strike last trading price was 41.75, 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 12 Feb LUPIN was trading at 2025.20. The strike last trading price was 41.75, which was 0 lower than the previous day. The implied volatity was 5.37, the open interest changed by 0 which decreased total open position to 0
On 3 Feb LUPIN was trading at 2032.25. The strike last trading price was 41.75, which was 0 lower than the previous day. The implied volatity was 5.46, the open interest changed by 0 which decreased total open position to 0
On 1 Feb LUPIN was trading at 2056.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.95, the open interest changed by 0 which decreased total open position to 0
