LUPIN
Lupin Limited
Historical option data for LUPIN
08 Apr 2025 05:52 PM IST
| LUPIN 24APR2025 1920 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.72
Vega: 1.41
Theta: -1.84
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 1982.65 | 99 | 21.4 | 33.59 | 69 | -16 | 49 | |||
| 7 Apr | 1923.05 | 79.45 | -15.9 | 43.55 | 291 | 34 | 63 | |||
| 4 Apr | 1971.05 | 95.35 | -32.75 | 33.34 | 131 | 22 | 30 | |||
| 3 Apr | 2095.70 | 128.1 | 0 | 0.00 | 0 | 1 | 0 | |||
| 2 Apr | 2009.70 | 128.1 | 38.75 | 32.85 | 5 | 2 | 9 | |||
|
|
||||||||||
| 1 Apr | 1955.40 | 89.35 | -139.75 | 30.86 | 9 | 4 | 4 | |||
| 28 Mar | 2027.95 | 229.1 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 2018.80 | 229.1 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 2058.80 | 229.1 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 2068.75 | 229.1 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 2119.95 | 229.1 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 2114.70 | 229.1 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 2085.70 | 229.1 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 2060.95 | 229.1 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 2034.65 | 229.1 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 1991.85 | 229.1 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 1968.45 | 229.1 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 1966.70 | 229.1 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 1976.10 | 229.1 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 2010.10 | 229.1 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 1952.95 | 229.1 | 0 | - | 0 | 0 | 0 | |||
| 27 Feb | 1891.05 | 229.1 | 0 | 0.20 | 0 | 0 | 0 | |||
| 26 Feb | 1899.20 | 229.1 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 1899.20 | 229.1 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 1902.80 | 229.1 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 1905.35 | 229.1 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 1977.50 | 229.1 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 1978.25 | 229.1 | 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 | |||
| 4 Feb | 2111.20 | 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 1920 expiring on 24APR2025
Delta for 1920 CE is 0.72
Historical price for 1920 CE is as follows
On 8 Apr LUPIN was trading at 1982.65. The strike last trading price was 99, which was 21.4 higher than the previous day. The implied volatity was 33.59, the open interest changed by -16 which decreased total open position to 49
On 7 Apr LUPIN was trading at 1923.05. The strike last trading price was 79.45, which was -15.9 lower than the previous day. The implied volatity was 43.55, the open interest changed by 34 which increased total open position to 63
On 4 Apr LUPIN was trading at 1971.05. The strike last trading price was 95.35, which was -32.75 lower than the previous day. The implied volatity was 33.34, the open interest changed by 22 which increased total open position to 30
On 3 Apr LUPIN was trading at 2095.70. The strike last trading price was 128.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 2 Apr LUPIN was trading at 2009.70. The strike last trading price was 128.1, which was 38.75 higher than the previous day. The implied volatity was 32.85, the open interest changed by 2 which increased total open position to 9
On 1 Apr LUPIN was trading at 1955.40. The strike last trading price was 89.35, which was -139.75 lower than the previous day. The implied volatity was 30.86, the open interest changed by 4 which increased total open position to 4
On 28 Mar LUPIN was trading at 2027.95. The strike last trading price was 229.1, 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 229.1, 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 229.1, 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 229.1, 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 Mar LUPIN was trading at 2119.95. The strike last trading price was 229.1, 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 Mar LUPIN was trading at 2114.70. The strike last trading price was 229.1, 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 Mar LUPIN was trading at 2085.70. The strike last trading price was 229.1, 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 Mar LUPIN was trading at 2060.95. The strike last trading price was 229.1, 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 Mar LUPIN was trading at 2034.65. The strike last trading price was 229.1, 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 Mar LUPIN was trading at 1991.85. The strike last trading price was 229.1, 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 Mar LUPIN was trading at 1968.45. The strike last trading price was 229.1, 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 Mar LUPIN was trading at 1966.70. The strike last trading price was 229.1, 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 Mar LUPIN was trading at 1976.10. The strike last trading price was 229.1, 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 Mar LUPIN was trading at 2010.10. The strike last trading price was 229.1, 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 229.1, 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 229.1, which was 0 lower than the previous day. The implied volatity was 0.20, 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 229.1, 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 229.1, 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 229.1, 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 229.1, 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 229.1, 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 229.1, 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 4 Feb LUPIN was trading at 2111.20. 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 1920 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.30
Vega: 1.45
Theta: -1.52
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 1982.65 | 31.05 | -34.95 | 37.40 | 394 | -10 | 146 |
| 7 Apr | 1923.05 | 62.25 | 22.5 | 41.98 | 841 | 7 | 157 |
| 4 Apr | 1971.05 | 39.9 | 28.8 | 36.31 | 1,715 | -16 | 154 |
| 3 Apr | 2095.70 | 11.1 | -18.85 | 34.64 | 429 | 85 | 171 |
| 2 Apr | 2009.70 | 30.95 | -12.7 | 37.07 | 306 | 14 | 85 |
| 1 Apr | 1955.40 | 42.9 | 17.9 | 33.92 | 67 | 17 | 73 |
| 28 Mar | 2027.95 | 27.1 | 0.75 | 33.37 | 100 | 45 | 56 |
| 27 Mar | 2018.80 | 26.7 | 10.65 | 31.56 | 7 | 3 | 7 |
| 26 Mar | 2058.80 | 16.05 | 1.85 | 29.33 | 1 | 0 | 3 |
| 25 Mar | 2068.75 | 14.2 | -38.55 | 29.72 | 3 | 1 | 1 |
| 24 Mar | 2119.95 | 52.75 | 0 | 9.48 | 0 | 0 | 0 |
| 21 Mar | 2114.70 | 52.75 | 0 | 9.20 | 0 | 0 | 0 |
| 20 Mar | 2085.70 | 52.75 | 0 | 7.90 | 0 | 0 | 0 |
| 19 Mar | 2060.95 | 52.75 | 0 | 7.05 | 0 | 0 | 0 |
| 18 Mar | 2034.65 | 52.75 | 0 | 5.52 | 0 | 0 | 0 |
| 17 Mar | 1991.85 | 52.75 | 0 | 3.66 | 0 | 0 | 0 |
| 13 Mar | 1968.45 | 52.75 | 0 | 2.68 | 0 | 0 | 0 |
| 12 Mar | 1966.70 | 52.75 | 0 | 2.94 | 0 | 0 | 0 |
| 11 Mar | 1976.10 | 52.75 | 0 | 3.07 | 0 | 0 | 0 |
| 5 Mar | 2010.10 | 52.75 | 0 | 4.14 | 0 | 0 | 0 |
| 3 Mar | 1952.95 | 52.75 | 0 | 2.43 | 0 | 0 | 0 |
| 27 Feb | 1891.05 | 52.75 | 0 | 0.09 | 0 | 0 | 0 |
| 26 Feb | 1899.20 | 52.75 | 0 | 0.19 | 0 | 0 | 0 |
| 25 Feb | 1899.20 | 52.75 | 0 | 0.19 | 0 | 0 | 0 |
| 24 Feb | 1902.80 | 52.75 | 0 | 0.64 | 0 | 0 | 0 |
| 21 Feb | 1905.35 | 52.75 | 0 | 0.65 | 0 | 0 | 0 |
| 20 Feb | 1977.50 | 52.75 | 0 | 2.92 | 0 | 0 | 0 |
| 19 Feb | 1978.25 | 52.75 | 0 | 2.88 | 0 | 0 | 0 |
| 18 Feb | 2013.50 | 52.75 | 0 | 4.07 | 0 | 0 | 0 |
| 17 Feb | 2026.95 | 52.75 | 0 | 4.21 | 0 | 0 | 0 |
| 13 Feb | 2055.25 | 52.75 | 0 | 5.06 | 0 | 0 | 0 |
| 12 Feb | 2025.20 | 52.75 | 0 | 4.21 | 0 | 0 | 0 |
| 4 Feb | 2111.20 | 52.75 | 0 | 6.38 | 0 | 0 | 0 |
| 3 Feb | 2032.25 | 52.75 | 0 | 3.98 | 0 | 0 | 0 |
| 1 Feb | 2056.25 | 0 | 0 | 4.89 | 0 | 0 | 0 |
For Lupin Limited - strike price 1920 expiring on 24APR2025
Delta for 1920 PE is -0.30
Historical price for 1920 PE is as follows
On 8 Apr LUPIN was trading at 1982.65. The strike last trading price was 31.05, which was -34.95 lower than the previous day. The implied volatity was 37.40, the open interest changed by -10 which decreased total open position to 146
On 7 Apr LUPIN was trading at 1923.05. The strike last trading price was 62.25, which was 22.5 higher than the previous day. The implied volatity was 41.98, the open interest changed by 7 which increased total open position to 157
On 4 Apr LUPIN was trading at 1971.05. The strike last trading price was 39.9, which was 28.8 higher than the previous day. The implied volatity was 36.31, the open interest changed by -16 which decreased total open position to 154
On 3 Apr LUPIN was trading at 2095.70. The strike last trading price was 11.1, which was -18.85 lower than the previous day. The implied volatity was 34.64, the open interest changed by 85 which increased total open position to 171
On 2 Apr LUPIN was trading at 2009.70. The strike last trading price was 30.95, which was -12.7 lower than the previous day. The implied volatity was 37.07, the open interest changed by 14 which increased total open position to 85
On 1 Apr LUPIN was trading at 1955.40. The strike last trading price was 42.9, which was 17.9 higher than the previous day. The implied volatity was 33.92, the open interest changed by 17 which increased total open position to 73
On 28 Mar LUPIN was trading at 2027.95. The strike last trading price was 27.1, which was 0.75 higher than the previous day. The implied volatity was 33.37, the open interest changed by 45 which increased total open position to 56
On 27 Mar LUPIN was trading at 2018.80. The strike last trading price was 26.7, which was 10.65 higher than the previous day. The implied volatity was 31.56, the open interest changed by 3 which increased total open position to 7
On 26 Mar LUPIN was trading at 2058.80. The strike last trading price was 16.05, which was 1.85 higher than the previous day. The implied volatity was 29.33, the open interest changed by 0 which decreased total open position to 3
On 25 Mar LUPIN was trading at 2068.75. The strike last trading price was 14.2, which was -38.55 lower than the previous day. The implied volatity was 29.72, the open interest changed by 1 which increased total open position to 1
On 24 Mar LUPIN was trading at 2119.95. The strike last trading price was 52.75, which was 0 lower than the previous day. The implied volatity was 9.48, the open interest changed by 0 which decreased total open position to 0
On 21 Mar LUPIN was trading at 2114.70. The strike last trading price was 52.75, which was 0 lower than the previous day. The implied volatity was 9.20, the open interest changed by 0 which decreased total open position to 0
On 20 Mar LUPIN was trading at 2085.70. The strike last trading price was 52.75, which was 0 lower than the previous day. The implied volatity was 7.90, the open interest changed by 0 which decreased total open position to 0
On 19 Mar LUPIN was trading at 2060.95. The strike last trading price was 52.75, which was 0 lower than the previous day. The implied volatity was 7.05, the open interest changed by 0 which decreased total open position to 0
On 18 Mar LUPIN was trading at 2034.65. The strike last trading price was 52.75, which was 0 lower than the previous day. The implied volatity was 5.52, the open interest changed by 0 which decreased total open position to 0
On 17 Mar LUPIN was trading at 1991.85. The strike last trading price was 52.75, which was 0 lower than the previous day. The implied volatity was 3.66, the open interest changed by 0 which decreased total open position to 0
On 13 Mar LUPIN was trading at 1968.45. The strike last trading price was 52.75, which was 0 lower than the previous day. The implied volatity was 2.68, the open interest changed by 0 which decreased total open position to 0
On 12 Mar LUPIN was trading at 1966.70. The strike last trading price was 52.75, which was 0 lower than the previous day. The implied volatity was 2.94, the open interest changed by 0 which decreased total open position to 0
On 11 Mar LUPIN was trading at 1976.10. The strike last trading price was 52.75, which was 0 lower than the previous day. The implied volatity was 3.07, the open interest changed by 0 which decreased total open position to 0
On 5 Mar LUPIN was trading at 2010.10. The strike last trading price was 52.75, which was 0 lower than the previous day. The implied volatity was 4.14, 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 52.75, which was 0 lower than the previous day. The implied volatity was 2.43, 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 52.75, which was 0 lower than the previous day. The implied volatity was 0.09, 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 52.75, which was 0 lower than the previous day. The implied volatity was 0.19, 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 52.75, which was 0 lower than the previous day. The implied volatity was 0.19, 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 52.75, which was 0 lower than the previous day. The implied volatity was 0.64, 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 52.75, which was 0 lower than the previous day. The implied volatity was 0.65, 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 52.75, which was 0 lower than the previous day. The implied volatity was 2.92, 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 52.75, which was 0 lower than the previous day. The implied volatity was 2.88, 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 52.75, which was 0 lower than the previous day. The implied volatity was 4.07, 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 52.75, 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 13 Feb LUPIN was trading at 2055.25. The strike last trading price was 52.75, which was 0 lower than the previous day. The implied volatity was 5.06, 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 52.75, 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 4 Feb LUPIN was trading at 2111.20. The strike last trading price was 52.75, which was 0 lower than the previous day. The implied volatity was 6.38, 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 52.75, which was 0 lower than the previous day. The implied volatity was 3.98, 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 4.89, the open interest changed by 0 which decreased total open position to 0
