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 1900 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2051.80	201.5 ₹ 85,637.5	8.5 3612.50	-	0 0	0 0	0 0
8 Dec	2070.70	201.5 ₹ 85,637.5	8.5 3612.50	-	0 0	0 0	27 11,475
5 Dec	2098.80	201.5 ₹ 85,637.5	8.5 3612.50	-	0 0	0 0	0 0
4 Dec	2092.00	201.5 ₹ 85,637.5	8.5 3612.50	-	0 0	0 0	0 0
3 Dec	2080.10	201.5 ₹ 85,637.5	8.5 3612.50	-	0 0	3 1,275	0 0
2 Dec	2082.70	201.5 ₹ 85,637.5	8.5 3612.50	-	3 1,275	1 425	25 10,625
1 Dec	2081.90	193 ₹ 82,025	0 0.00	-	1 425	0 0	25 10,625
28 Nov	2082.20	193 ₹ 82,025	2.55 1083.75	-	11 4,675	0 0	25 10,625
27 Nov	2071.40	190.45 ₹ 80,941.25	25 10625.00	-	3 1,275	1 425	25 10,625
26 Nov	2071.60	165.1 ₹ 70,167.5	44.85 19061.25	-	0 0	10 4,250	0 0
25 Nov	2042.30	165.1 ₹ 70,167.5	44.85 19061.25	20.54	26 11,050	0 0	14 5,950
24 Nov	1999.60	120.25 ₹ 51,106.25	-0.6 -255.00	21.43	14 5,950	13 5,525	13 5,525
21 Nov	2029.40	120.85 ₹ 51,361.25	0 0.00	-	0 0	0 0	0 0
20 Nov	2030.80	120.85 ₹ 51,361.25	0 0.00	-	0 0	0 0	0 0
19 Nov	2025.40	120.85 ₹ 51,361.25	0 0.00	-	0 0	0 0	0 0
18 Nov	2047.40	120.85 ₹ 51,361.25	0 0.00	-	0 0	0 0	0 0
17 Nov	2052.10	120.85 ₹ 51,361.25	0 0.00	-	0 0	0 0	0 0
14 Nov	2055.30	120.85 ₹ 51,361.25	0 0.00	-	0 0	0 0	0 0
13 Nov	2052.90	120.85 ₹ 51,361.25	0 0.00	-	0 0	0 0	0 0
12 Nov	2033.90	120.85 ₹ 51,361.25	0 0.00	-	0 0	0 0	0 0
11 Nov	1975.90	120.85 ₹ 51,361.25	0 0.00	-	0 0	0 0	0 0

10 Nov	1990.20	120.85 ₹ 51,361.25	0 0.00	-	0 0	0 0	0 0
7 Nov	1971.80	120.85 ₹ 51,361.25	0 0.00	-	0 0	0 0	0 0
6 Nov	1955.50	120.85 ₹ 51,361.25	0 0.00	-	0 0	0 0	0 0
4 Nov	1997.00	120.85 ₹ 51,361.25	0 0.00	-	0 0	0 0	0 0
3 Nov	1983.80	120.85 ₹ 51,361.25	0 0.00	-	0 0	0 0	0 0
31 Oct	1963.50	120.85 ₹ 51,361.25	0 0.00	-	0 0	0 0	0 0
30 Oct	1945.80	120.85 ₹ 51,361.25	0 0.00	-	0 0	0 0	0 0
29 Oct	1955.90	120.85 ₹ 51,361.25	0 0.00	-	0 0	0 0	0 0

For Lupin Limited - strike price 1900 expiring on 30DEC2025

Delta for 1900 CE is -

Historical price for 1900 CE is as follows

On 9 Dec LUPIN was trading at 2051.80. The strike last trading price was 201.5, which was 8.5 higher 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 201.5, which was 8.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27

On 5 Dec LUPIN was trading at 2098.80. The strike last trading price was 201.5, which was 8.5 higher 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 201.5, which was 8.5 higher 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 201.5, which was 8.5 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 2 Dec LUPIN was trading at 2082.70. The strike last trading price was 201.5, which was 8.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 25

On 1 Dec LUPIN was trading at 2081.90. The strike last trading price was 193, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25

On 28 Nov LUPIN was trading at 2082.20. The strike last trading price was 193, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25

On 27 Nov LUPIN was trading at 2071.40. The strike last trading price was 190.45, which was 25 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 25

On 26 Nov LUPIN was trading at 2071.60. The strike last trading price was 165.1, which was 44.85 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 25 Nov LUPIN was trading at 2042.30. The strike last trading price was 165.1, which was 44.85 higher than the previous day. The implied volatity was 20.54, the open interest changed by 0 which decreased total open position to 14

On 24 Nov LUPIN was trading at 1999.60. The strike last trading price was 120.25, which was -0.6 lower than the previous day. The implied volatity was 21.43, the open interest changed by 13 which increased total open position to 13

On 21 Nov LUPIN was trading at 2029.40. The strike last trading price was 120.85, 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 120.85, 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 120.85, 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 120.85, 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 120.85, 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 120.85, 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 120.85, 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 120.85, 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 120.85, 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 120.85, 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 120.85, 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 120.85, 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 120.85, 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 120.85, 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 120.85, 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 120.85, 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 120.85, 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 1900 PE
Delta: -0.07 Vega: 0.63 Theta: -0.32 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2051.80	3.45 ₹ 1,466.25	0.95 403.75	23.77	180 76,500	-10 -4,250	295 1,25,375
8 Dec	2070.70	2.6 ₹ 1,105	0.7 297.50	23.20	356 1,51,300	-126 -53,550	306 1,30,050
5 Dec	2098.80	1.95 ₹ 828.75	-0.3 -127.50	22.33	104 44,200	19 8,075	431 1,83,175
4 Dec	2092.00	2.25 ₹ 956.25	-0.55 -233.75	22.36	62 26,350	-5 -2,125	412 1,75,100
3 Dec	2080.10	2.85 ₹ 1,211.25	-0.35 -148.75	22.56	90 38,250	-2 -850	416 1,76,800
2 Dec	2082.70	3.15 ₹ 1,338.75	-1 -425.00	23.49	59 25,075	0 0	418 1,77,650
1 Dec	2081.90	3.8 ₹ 1,615	-0.6 -255.00	23.17	212 90,100	50 21,250	417 1,77,225
28 Nov	2082.20	4.45 ₹ 1,891.25	-0.5 -212.50	23.17	134 56,950	-4 -1,700	367 1,55,975
27 Nov	2071.40	4.8 ₹ 2,040	-0.85 -361.25	22.74	123 52,275	-20 -8,500	370 1,57,250
26 Nov	2071.60	5.65 ₹ 2,401.25	-4.1 -1742.50	23.11	227 96,475	-28 -11,900	390 1,65,750
25 Nov	2042.30	10.2 ₹ 4,335	-5.7 -2422.50	24.04	488 2,07,400	34 14,450	422 1,79,350
24 Nov	1999.60	17.05 ₹ 7,246.25	4.85 2061.25	22.31	286 1,21,550	24 10,200	372 1,58,100
21 Nov	2029.40	12 ₹ 5,100	-2.65 -1126.25	23.28	54 22,950	20 8,500	347 1,47,475
20 Nov	2030.80	14.1 ₹ 5,992.5	-0.65 -276.25	23.69	399 1,69,575	111 47,175	327 1,38,975
19 Nov	2025.40	14.7 ₹ 6,247.5	0.85 361.25	23.91	64 27,200	14 5,950	216 91,800
18 Nov	2047.40	13.95 ₹ 5,928.75	0.2 85.00	25.58	22 9,350	16 6,800	202 85,850
17 Nov	2052.10	13.9 ₹ 5,907.5	1.2 510.00	25.66	40 17,000	16 6,800	186 79,050
14 Nov	2055.30	12.7 ₹ 5,397.5	-0.85 -361.25	24.28	38 16,150	9 3,825	169 71,825
13 Nov	2052.90	13.2 ₹ 5,610	-3.1 -1317.50	24.49	40 17,000	4 1,700	159 67,575
12 Nov	2033.90	15 ₹ 6,375	-14.7 -6247.50	23.82	89 37,825	30 12,750	154 65,450
11 Nov	1975.90	29.85 ₹ 12,686.25	5.35 2273.75	24.98	24 10,200	3 1,275	123 52,275
10 Nov	1990.20	26.1 ₹ 11,092.5	-10.1 -4292.50	23.72	168 71,400	76 32,300	119 50,575
7 Nov	1971.80	36.3 ₹ 15,427.5	-5.65 -2401.25	25.64	50 21,250	-12 -5,100	44 18,700
6 Nov	1955.50	42.6 ₹ 18,105	7.6 3230.00	28.00	54 22,950	38 16,150	55 23,375
4 Nov	1997.00	35 ₹ 14,875	3.4 1445.00	28.23	4 1,700	3 1,275	16 6,800
3 Nov	1983.80	31.6 ₹ 13,430	-50.65 -21526.25	26.23	21 8,925	13 5,525	13 5,525
31 Oct	1963.50	82.25 ₹ 34,956.25	0 0.00	-	0 0	0 0	0 0
30 Oct	1945.80	82.25 ₹ 34,956.25	0 0.00	2.55	0 0	0 0	0 0
29 Oct	1955.90	82.25 ₹ 34,956.25	0 0.00	-	0 0	0 0	0 0

For Lupin Limited - strike price 1900 expiring on 30DEC2025

Delta for 1900 PE is -0.07

Historical price for 1900 PE is as follows

On 9 Dec LUPIN was trading at 2051.80. The strike last trading price was 3.45, which was 0.95 higher than the previous day. The implied volatity was 23.77, the open interest changed by -10 which decreased total open position to 295

On 8 Dec LUPIN was trading at 2070.70. The strike last trading price was 2.6, which was 0.7 higher than the previous day. The implied volatity was 23.20, the open interest changed by -126 which decreased total open position to 306

On 5 Dec LUPIN was trading at 2098.80. The strike last trading price was 1.95, which was -0.3 lower than the previous day. The implied volatity was 22.33, the open interest changed by 19 which increased total open position to 431

On 4 Dec LUPIN was trading at 2092.00. The strike last trading price was 2.25, which was -0.55 lower than the previous day. The implied volatity was 22.36, the open interest changed by -5 which decreased total open position to 412

On 3 Dec LUPIN was trading at 2080.10. The strike last trading price was 2.85, which was -0.35 lower than the previous day. The implied volatity was 22.56, the open interest changed by -2 which decreased total open position to 416

On 2 Dec LUPIN was trading at 2082.70. The strike last trading price was 3.15, which was -1 lower than the previous day. The implied volatity was 23.49, the open interest changed by 0 which decreased total open position to 418

On 1 Dec LUPIN was trading at 2081.90. The strike last trading price was 3.8, which was -0.6 lower than the previous day. The implied volatity was 23.17, the open interest changed by 50 which increased total open position to 417

On 28 Nov LUPIN was trading at 2082.20. The strike last trading price was 4.45, which was -0.5 lower than the previous day. The implied volatity was 23.17, the open interest changed by -4 which decreased total open position to 367

On 27 Nov LUPIN was trading at 2071.40. The strike last trading price was 4.8, which was -0.85 lower than the previous day. The implied volatity was 22.74, the open interest changed by -20 which decreased total open position to 370

On 26 Nov LUPIN was trading at 2071.60. The strike last trading price was 5.65, which was -4.1 lower than the previous day. The implied volatity was 23.11, the open interest changed by -28 which decreased total open position to 390

On 25 Nov LUPIN was trading at 2042.30. The strike last trading price was 10.2, which was -5.7 lower than the previous day. The implied volatity was 24.04, the open interest changed by 34 which increased total open position to 422

On 24 Nov LUPIN was trading at 1999.60. The strike last trading price was 17.05, which was 4.85 higher than the previous day. The implied volatity was 22.31, the open interest changed by 24 which increased total open position to 372

On 21 Nov LUPIN was trading at 2029.40. The strike last trading price was 12, which was -2.65 lower than the previous day. The implied volatity was 23.28, the open interest changed by 20 which increased total open position to 347

On 20 Nov LUPIN was trading at 2030.80. The strike last trading price was 14.1, which was -0.65 lower than the previous day. The implied volatity was 23.69, the open interest changed by 111 which increased total open position to 327

On 19 Nov LUPIN was trading at 2025.40. The strike last trading price was 14.7, which was 0.85 higher than the previous day. The implied volatity was 23.91, the open interest changed by 14 which increased total open position to 216

On 18 Nov LUPIN was trading at 2047.40. The strike last trading price was 13.95, which was 0.2 higher than the previous day. The implied volatity was 25.58, the open interest changed by 16 which increased total open position to 202

On 17 Nov LUPIN was trading at 2052.10. The strike last trading price was 13.9, which was 1.2 higher than the previous day. The implied volatity was 25.66, the open interest changed by 16 which increased total open position to 186

On 14 Nov LUPIN was trading at 2055.30. The strike last trading price was 12.7, which was -0.85 lower than the previous day. The implied volatity was 24.28, the open interest changed by 9 which increased total open position to 169

On 13 Nov LUPIN was trading at 2052.90. The strike last trading price was 13.2, which was -3.1 lower than the previous day. The implied volatity was 24.49, the open interest changed by 4 which increased total open position to 159

On 12 Nov LUPIN was trading at 2033.90. The strike last trading price was 15, which was -14.7 lower than the previous day. The implied volatity was 23.82, the open interest changed by 30 which increased total open position to 154

On 11 Nov LUPIN was trading at 1975.90. The strike last trading price was 29.85, which was 5.35 higher than the previous day. The implied volatity was 24.98, the open interest changed by 3 which increased total open position to 123

On 10 Nov LUPIN was trading at 1990.20. The strike last trading price was 26.1, which was -10.1 lower than the previous day. The implied volatity was 23.72, the open interest changed by 76 which increased total open position to 119

On 7 Nov LUPIN was trading at 1971.80. The strike last trading price was 36.3, which was -5.65 lower than the previous day. The implied volatity was 25.64, the open interest changed by -12 which decreased total open position to 44

On 6 Nov LUPIN was trading at 1955.50. The strike last trading price was 42.6, which was 7.6 higher than the previous day. The implied volatity was 28.00, the open interest changed by 38 which increased total open position to 55

On 4 Nov LUPIN was trading at 1997.00. The strike last trading price was 35, which was 3.4 higher than the previous day. The implied volatity was 28.23, the open interest changed by 3 which increased total open position to 16

On 3 Nov LUPIN was trading at 1983.80. The strike last trading price was 31.6, which was -50.65 lower than the previous day. The implied volatity was 26.23, the open interest changed by 13 which increased total open position to 13

On 31 Oct LUPIN was trading at 1963.50. The strike last trading price was 82.25, 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 82.25, which was 0 lower than the previous day. The implied volatity was 2.55, 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 82.25, 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

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