LUPIN
Lupin Limited
Historical option data for LUPIN
06 Sep 2024 04:12 PM IST
| LUPIN 1900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 2256.50 | 370 | 15.00 | 1,700 | -850 | 10,625 | ||||
| 5 Sept | 2290.20 | 355 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 2277.25 | 355 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 2240.25 | 355 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 2232.75 | 355 | 3.25 | 425 | 0 | 11,475 | ||||
| 30 Aug | 2240.20 | 351.75 | 49.25 | 2,550 | 850 | 11,475 | ||||
|
|
||||||||||
| 29 Aug | 2193.75 | 302.5 | -23.70 | 5,950 | 4,250 | 11,050 | ||||
| 28 Aug | 2200.75 | 326.2 | 51.20 | 1,275 | -425 | 6,800 | ||||
| 27 Aug | 2171.55 | 275 | 48.55 | 5,100 | 1,275 | 10,200 | ||||
| 26 Aug | 2116.20 | 226.45 | 11.40 | 2,975 | 850 | 8,500 | ||||
| 23 Aug | 2093.55 | 215.05 | -14.95 | 2,125 | 425 | 7,650 | ||||
| 22 Aug | 2109.20 | 230 | 0.00 | 0 | -425 | 0 | ||||
| 21 Aug | 2117.50 | 230 | 12.00 | 850 | 0 | 7,650 | ||||
| 20 Aug | 2095.25 | 218 | 18.00 | 1,275 | -425 | 7,650 | ||||
| 19 Aug | 2068.80 | 200 | -37.00 | 2,125 | 0 | 8,500 | ||||
| 16 Aug | 2086.05 | 237 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2073.95 | 237 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2097.65 | 237 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 2097.60 | 237 | 0.00 | 0 | 1,275 | 0 | ||||
| 9 Aug | 2113.55 | 237 | 45.00 | 2,125 | 1,275 | 8,500 | ||||
| 8 Aug | 2050.80 | 192 | 50.00 | 425 | 0 | 7,225 | ||||
| 7 Aug | 1994.45 | 142 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1961.50 | 142 | 5.75 | 4,250 | 2,975 | 7,225 | ||||
| 1 Aug | 1953.35 | 136.25 | 30.65 | 2,125 | 425 | 5,100 | ||||
| 31 Jul | 1911.85 | 105.6 | 41.50 | 8,075 | 4,675 | 4,675 | ||||
| 30 Jul | 1862.50 | 64.1 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1840.70 | 64.1 | 0 | 0 | 0 | |||||
For Lupin Limited - strike price 1900 expiring on 26SEP2024
Delta for 1900 CE is -
Historical price for 1900 CE is as follows
On 6 Sept LUPIN was trading at 2256.50. The strike last trading price was 370, which was 15.00 higher than the previous day. The implied volatity was -, the open interest changed by -850 which decreased total open position to 10625
On 5 Sept LUPIN was trading at 2290.20. The strike last trading price was 355, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept LUPIN was trading at 2277.25. The strike last trading price was 355, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept LUPIN was trading at 2240.25. The strike last trading price was 355, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept LUPIN was trading at 2232.75. The strike last trading price was 355, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11475
On 30 Aug LUPIN was trading at 2240.20. The strike last trading price was 351.75, which was 49.25 higher than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 11475
On 29 Aug LUPIN was trading at 2193.75. The strike last trading price was 302.5, which was -23.70 lower than the previous day. The implied volatity was -, the open interest changed by 4250 which increased total open position to 11050
On 28 Aug LUPIN was trading at 2200.75. The strike last trading price was 326.2, which was 51.20 higher than the previous day. The implied volatity was -, the open interest changed by -425 which decreased total open position to 6800
On 27 Aug LUPIN was trading at 2171.55. The strike last trading price was 275, which was 48.55 higher than the previous day. The implied volatity was -, the open interest changed by 1275 which increased total open position to 10200
On 26 Aug LUPIN was trading at 2116.20. The strike last trading price was 226.45, which was 11.40 higher than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 8500
On 23 Aug LUPIN was trading at 2093.55. The strike last trading price was 215.05, which was -14.95 lower than the previous day. The implied volatity was -, the open interest changed by 425 which increased total open position to 7650
On 22 Aug LUPIN was trading at 2109.20. The strike last trading price was 230, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -425 which decreased total open position to 0
On 21 Aug LUPIN was trading at 2117.50. The strike last trading price was 230, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7650
On 20 Aug LUPIN was trading at 2095.25. The strike last trading price was 218, which was 18.00 higher than the previous day. The implied volatity was -, the open interest changed by -425 which decreased total open position to 7650
On 19 Aug LUPIN was trading at 2068.80. The strike last trading price was 200, which was -37.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8500
On 16 Aug LUPIN was trading at 2086.05. The strike last trading price was 237, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug LUPIN was trading at 2073.95. The strike last trading price was 237, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug LUPIN was trading at 2097.65. The strike last trading price was 237, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug LUPIN was trading at 2097.60. The strike last trading price was 237, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1275 which increased total open position to 0
On 9 Aug LUPIN was trading at 2113.55. The strike last trading price was 237, which was 45.00 higher than the previous day. The implied volatity was -, the open interest changed by 1275 which increased total open position to 8500
On 8 Aug LUPIN was trading at 2050.80. The strike last trading price was 192, which was 50.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7225
On 7 Aug LUPIN was trading at 1994.45. The strike last trading price was 142, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug LUPIN was trading at 1961.50. The strike last trading price was 142, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by 2975 which increased total open position to 7225
On 1 Aug LUPIN was trading at 1953.35. The strike last trading price was 136.25, which was 30.65 higher than the previous day. The implied volatity was -, the open interest changed by 425 which increased total open position to 5100
On 31 Jul LUPIN was trading at 1911.85. The strike last trading price was 105.6, which was 41.50 higher than the previous day. The implied volatity was -, the open interest changed by 4675 which increased total open position to 4675
On 30 Jul LUPIN was trading at 1862.50. The strike last trading price was 64.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jul LUPIN was trading at 1840.70. The strike last trading price was 64.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| LUPIN 1900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 2256.50 | 1.7 | 0.30 | 13,175 | 0 | 1,06,250 |
| 5 Sept | 2290.20 | 1.4 | -0.40 | 19,975 | 1,275 | 1,06,675 |
| 4 Sept | 2277.25 | 1.8 | -0.50 | 20,400 | 2,550 | 1,06,250 |
| 3 Sept | 2240.25 | 2.3 | -0.30 | 34,850 | 9,775 | 1,03,700 |
| 2 Sept | 2232.75 | 2.6 | -0.05 | 19,975 | 850 | 93,925 |
| 30 Aug | 2240.20 | 2.65 | -2.20 | 89,675 | 3,825 | 96,050 |
| 29 Aug | 2193.75 | 4.85 | -0.05 | 18,700 | -850 | 91,800 |
| 28 Aug | 2200.75 | 4.9 | -1.55 | 53,975 | 5,950 | 92,225 |
| 27 Aug | 2171.55 | 6.45 | -3.20 | 83,725 | 38,250 | 85,850 |
| 26 Aug | 2116.20 | 9.65 | 0.05 | 23,375 | 11,475 | 46,750 |
| 23 Aug | 2093.55 | 9.6 | 0.35 | 8,500 | 2,125 | 34,850 |
| 22 Aug | 2109.20 | 9.25 | -1.50 | 5,100 | 0 | 32,725 |
| 21 Aug | 2117.50 | 10.75 | -1.25 | 11,900 | 6,375 | 32,300 |
| 20 Aug | 2095.25 | 12 | -1.00 | 850 | 425 | 25,925 |
| 19 Aug | 2068.80 | 13 | 2.35 | 2,975 | 425 | 25,075 |
| 16 Aug | 2086.05 | 10.65 | -3.60 | 2,125 | -425 | 24,225 |
| 14 Aug | 2073.95 | 14.25 | 1.00 | 425 | 0 | 25,075 |
| 13 Aug | 2097.65 | 13.25 | -0.75 | 1,700 | 0 | 25,075 |
| 12 Aug | 2097.60 | 14 | -0.20 | 850 | 425 | 24,650 |
| 9 Aug | 2113.55 | 14.2 | -4.45 | 18,275 | 10,200 | 24,225 |
| 8 Aug | 2050.80 | 18.65 | -12.00 | 16,575 | 9,775 | 13,600 |
| 7 Aug | 1994.45 | 30.65 | -22.35 | 4,675 | 2,550 | 3,400 |
| 2 Aug | 1961.50 | 53 | 0.00 | 0 | 850 | 0 |
| 1 Aug | 1953.35 | 53 | -87.00 | 850 | 0 | 0 |
| 31 Jul | 1911.85 | 140 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1862.50 | 140 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1840.70 | 140 | 0 | 0 | 0 | |
For Lupin Limited - strike price 1900 expiring on 26SEP2024
Delta for 1900 PE is -
Historical price for 1900 PE is as follows
On 6 Sept LUPIN was trading at 2256.50. The strike last trading price was 1.7, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 106250
On 5 Sept LUPIN was trading at 2290.20. The strike last trading price was 1.4, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 1275 which increased total open position to 106675
On 4 Sept LUPIN was trading at 2277.25. The strike last trading price was 1.8, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 106250
On 3 Sept LUPIN was trading at 2240.25. The strike last trading price was 2.3, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 9775 which increased total open position to 103700
On 2 Sept LUPIN was trading at 2232.75. The strike last trading price was 2.6, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 93925
On 30 Aug LUPIN was trading at 2240.20. The strike last trading price was 2.65, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 3825 which increased total open position to 96050
On 29 Aug LUPIN was trading at 2193.75. The strike last trading price was 4.85, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -850 which decreased total open position to 91800
On 28 Aug LUPIN was trading at 2200.75. The strike last trading price was 4.9, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 5950 which increased total open position to 92225
On 27 Aug LUPIN was trading at 2171.55. The strike last trading price was 6.45, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 38250 which increased total open position to 85850
On 26 Aug LUPIN was trading at 2116.20. The strike last trading price was 9.65, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 11475 which increased total open position to 46750
On 23 Aug LUPIN was trading at 2093.55. The strike last trading price was 9.6, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 2125 which increased total open position to 34850
On 22 Aug LUPIN was trading at 2109.20. The strike last trading price was 9.25, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32725
On 21 Aug LUPIN was trading at 2117.50. The strike last trading price was 10.75, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 6375 which increased total open position to 32300
On 20 Aug LUPIN was trading at 2095.25. The strike last trading price was 12, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 425 which increased total open position to 25925
On 19 Aug LUPIN was trading at 2068.80. The strike last trading price was 13, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 425 which increased total open position to 25075
On 16 Aug LUPIN was trading at 2086.05. The strike last trading price was 10.65, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by -425 which decreased total open position to 24225
On 14 Aug LUPIN was trading at 2073.95. The strike last trading price was 14.25, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25075
On 13 Aug LUPIN was trading at 2097.65. The strike last trading price was 13.25, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25075
On 12 Aug LUPIN was trading at 2097.60. The strike last trading price was 14, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 425 which increased total open position to 24650
On 9 Aug LUPIN was trading at 2113.55. The strike last trading price was 14.2, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 10200 which increased total open position to 24225
On 8 Aug LUPIN was trading at 2050.80. The strike last trading price was 18.65, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by 9775 which increased total open position to 13600
On 7 Aug LUPIN was trading at 1994.45. The strike last trading price was 30.65, which was -22.35 lower than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 3400
On 2 Aug LUPIN was trading at 1961.50. The strike last trading price was 53, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 0
On 1 Aug LUPIN was trading at 1953.35. The strike last trading price was 53, which was -87.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul LUPIN was trading at 1911.85. The strike last trading price was 140, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul LUPIN was trading at 1862.50. The strike last trading price was 140, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jul LUPIN was trading at 1840.70. The strike last trading price was 140, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0