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 1940 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2051.80	110 ₹ 46,750	20 8500.00	-	0 0	0 0	0 0
8 Dec	2070.70	110 ₹ 46,750	20 8500.00	-	0 0	0 0	2 850
5 Dec	2098.80	110 ₹ 46,750	20 8500.00	-	0 0	0 0	0 0
4 Dec	2092.00	110 ₹ 46,750	20 8500.00	-	0 0	0 0	0 0
3 Dec	2080.10	110 ₹ 46,750	20 8500.00	-	0 0	0 0	0 0
2 Dec	2082.70	110 ₹ 46,750	20 8500.00	-	0 0	0 0	0 0
1 Dec	2081.90	110 ₹ 46,750	20 8500.00	-	0 0	0 0	0 0
28 Nov	2082.20	110 ₹ 46,750	20 8500.00	-	0 0	0 0	0 0
27 Nov	2071.40	110 ₹ 46,750	20 8500.00	-	0 0	0 0	0 0
26 Nov	2071.60	110 ₹ 46,750	20 8500.00	-	0 0	0 0	0 0
25 Nov	2042.30	110 ₹ 46,750	20 8500.00	-	0 0	0 0	0 0
24 Nov	1999.60	110 ₹ 46,750	20 8500.00	-	0 0	0 0	0 0
21 Nov	2029.40	110 ₹ 46,750	20 8500.00	-	0 0	0 0	0 0
20 Nov	2030.80	110 ₹ 46,750	20 8500.00	-	0 0	0 0	0 0
19 Nov	2025.40	110 ₹ 46,750	20 8500.00	-	0 0	0 0	0 0
18 Nov	2047.40	110 ₹ 46,750	20 8500.00	-	0 0	0 0	0 0
17 Nov	2052.10	110 ₹ 46,750	20 8500.00	-	0 0	0 0	0 0
14 Nov	2055.30	110 ₹ 46,750	20 8500.00	-	0 0	0 0	0 0
13 Nov	2052.90	110 ₹ 46,750	20 8500.00	-	0 0	0 0	0 0
12 Nov	2033.90	110 ₹ 46,750	20 8500.00	-	0 0	0 0	0 0
11 Nov	1975.90	110 ₹ 46,750	20 8500.00	-	0 0	0 0	0 0
10 Nov	1990.20	110 ₹ 46,750	20 8500.00	-	0 0	0 0	0 0
7 Nov	1971.80	110 ₹ 46,750	20 8500.00	26.54	2 850	0 0	2 850
6 Nov	1955.50	90 ₹ 38,250	-10.95 -4653.75	18.80	2 850	0 0	0 0
4 Nov	1997.00	100.95 ₹ 42,903.75	0 0.00	-	0 0	0 0	0 0
3 Nov	1983.80	100.95 ₹ 42,903.75	0 0.00	-	0 0	0 0	0 0

31 Oct	1963.50	100.95 ₹ 42,903.75	0 0.00	-	0 0	0 0	0 0
30 Oct	1945.80	100.95 ₹ 42,903.75	0 0.00	-	0 0	0 0	0 0

For Lupin Limited - strike price 1940 expiring on 30DEC2025

Delta for 1940 CE is -

Historical price for 1940 CE is as follows

On 9 Dec LUPIN was trading at 2051.80. The strike last trading price was 110, which was 20 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 110, which was 20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Dec LUPIN was trading at 2098.80. The strike last trading price was 110, which was 20 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 110, which was 20 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 110, which was 20 higher 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 110, which was 20 higher 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 110, which was 20 higher 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 110, which was 20 higher 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 110, which was 20 higher 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 110, which was 20 higher 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 110, which was 20 higher 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 110, which was 20 higher 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 110, which was 20 higher 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 110, which was 20 higher 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 110, which was 20 higher 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 110, which was 20 higher 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 110, which was 20 higher 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 110, which was 20 higher 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 110, which was 20 higher 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 110, which was 20 higher 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 110, which was 20 higher 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 110, which was 20 higher 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 110, which was 20 higher than the previous day. The implied volatity was 26.54, the open interest changed by 0 which decreased total open position to 2

On 6 Nov LUPIN was trading at 1955.50. The strike last trading price was 90, which was -10.95 lower than the previous day. The implied volatity was 18.80, 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 100.95, 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 100.95, 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 100.95, 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 100.95, 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 1940 PE
Delta: -0.12 Vega: 0.98 Theta: -0.46 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2051.80	6.7 ₹ 2,847.5	1.85 786.25	22.89	49 20,825	-3 -1,275	201 85,425
8 Dec	2070.70	5.05 ₹ 2,146.25	2.1 892.50	22.22	51 21,675	-2 -850	205 87,125
5 Dec	2098.80	3.05 ₹ 1,296.25	-0.95 -403.75	20.51	72 30,600	19 8,075	207 87,975
4 Dec	2092.00	4 ₹ 1,700	-1.1 -467.50	21.29	37 15,725	2 850	188 79,900
3 Dec	2080.10	5.05 ₹ 2,146.25	-0.65 -276.25	21.42	73 31,025	-13 -5,525	184 78,200
2 Dec	2082.70	5.7 ₹ 2,422.5	-1.5 -637.50	22.69	48 20,400	6 2,550	197 83,725
1 Dec	2081.90	6.65 ₹ 2,826.25	-1.1 -467.50	22.27	95 40,375	33 14,025	192 81,600
28 Nov	2082.20	7.7 ₹ 3,272.5	-1.3 -552.50	22.44	134 56,950	-19 -8,075	153 65,025
27 Nov	2071.40	9 ₹ 3,825	-0.2 -85.00	22.59	82 34,850	-30 -12,750	173 73,525
26 Nov	2071.60	9.3 ₹ 3,952.5	-6 -2550.00	22.25	212 90,100	4 1,700	209 88,825
25 Nov	2042.30	16.3 ₹ 6,927.5	-9.3 -3952.50	23.42	232 98,600	75 31,875	204 86,700
24 Nov	1999.60	26.25 ₹ 11,156.25	6.3 2677.50	21.46	81 34,425	33 14,025	129 54,825
21 Nov	2029.40	19.95 ₹ 8,478.75	-2.35 -998.75	23.28	34 14,450	2 850	96 40,800
20 Nov	2030.80	22.3 ₹ 9,477.5	-0.9 -382.50	23.44	46 19,550	13 5,525	96 40,800
19 Nov	2025.40	23.25 ₹ 9,881.25	1.5 637.50	23.78	44 18,700	15 6,375	79 33,575
18 Nov	2047.40	21.75 ₹ 9,243.75	0.6 255.00	25.53	14 5,950	7 2,975	64 27,200
17 Nov	2052.10	20.9 ₹ 8,882.5	-1.1 -467.50	25.27	22 9,350	10 4,250	55 23,375
14 Nov	2055.30	22 ₹ 9,350	3.25 1381.25	25.24	16 6,800	3 1,275	43 18,275
13 Nov	2052.90	18.75 ₹ 7,968.75	-18.25 -7756.25	23.54	45 19,125	31 13,175	40 17,000
12 Nov	2033.90	37 ₹ 15,725	-4.6 -1955.00	29.70	1 425	0 0	8 3,400
11 Nov	1975.90	41.6 ₹ 17,680	-6.4 -2720.00	24.48	4 1,700	3 1,275	8 3,400
10 Nov	1990.20	48 ₹ 20,400	-10 -4250.00	-	0 0	1 425	0 0
7 Nov	1971.80	48 ₹ 20,400	-10 -4250.00	24.75	3 1,275	0 0	4 1,700
6 Nov	1955.50	58 ₹ 24,650	6.65 2826.25	28.23	1 425	0 0	3 1,275
4 Nov	1997.00	51.35 ₹ 21,823.75	-50.55 -21483.75	-	0 0	0 0	0 0
3 Nov	1983.80	51.35 ₹ 21,823.75	-50.55 -21483.75	-	0 0	3 1,275	0 0
31 Oct	1963.50	51.35 ₹ 21,823.75	-50.55 -21483.75	-	3 1,275	1 425	1 425
30 Oct	1945.80	101.9 ₹ 43,307.5	0 0.00	-	0 0	0 0	0 0

For Lupin Limited - strike price 1940 expiring on 30DEC2025

Delta for 1940 PE is -0.12

Historical price for 1940 PE is as follows

On 9 Dec LUPIN was trading at 2051.80. The strike last trading price was 6.7, which was 1.85 higher than the previous day. The implied volatity was 22.89, the open interest changed by -3 which decreased total open position to 201

On 8 Dec LUPIN was trading at 2070.70. The strike last trading price was 5.05, which was 2.1 higher than the previous day. The implied volatity was 22.22, the open interest changed by -2 which decreased total open position to 205

On 5 Dec LUPIN was trading at 2098.80. The strike last trading price was 3.05, which was -0.95 lower than the previous day. The implied volatity was 20.51, the open interest changed by 19 which increased total open position to 207

On 4 Dec LUPIN was trading at 2092.00. The strike last trading price was 4, which was -1.1 lower than the previous day. The implied volatity was 21.29, the open interest changed by 2 which increased total open position to 188

On 3 Dec LUPIN was trading at 2080.10. The strike last trading price was 5.05, which was -0.65 lower than the previous day. The implied volatity was 21.42, the open interest changed by -13 which decreased total open position to 184

On 2 Dec LUPIN was trading at 2082.70. The strike last trading price was 5.7, which was -1.5 lower than the previous day. The implied volatity was 22.69, the open interest changed by 6 which increased total open position to 197

On 1 Dec LUPIN was trading at 2081.90. The strike last trading price was 6.65, which was -1.1 lower than the previous day. The implied volatity was 22.27, the open interest changed by 33 which increased total open position to 192

On 28 Nov LUPIN was trading at 2082.20. The strike last trading price was 7.7, which was -1.3 lower than the previous day. The implied volatity was 22.44, the open interest changed by -19 which decreased total open position to 153

On 27 Nov LUPIN was trading at 2071.40. The strike last trading price was 9, which was -0.2 lower than the previous day. The implied volatity was 22.59, the open interest changed by -30 which decreased total open position to 173

On 26 Nov LUPIN was trading at 2071.60. The strike last trading price was 9.3, which was -6 lower than the previous day. The implied volatity was 22.25, the open interest changed by 4 which increased total open position to 209

On 25 Nov LUPIN was trading at 2042.30. The strike last trading price was 16.3, which was -9.3 lower than the previous day. The implied volatity was 23.42, the open interest changed by 75 which increased total open position to 204

On 24 Nov LUPIN was trading at 1999.60. The strike last trading price was 26.25, which was 6.3 higher than the previous day. The implied volatity was 21.46, the open interest changed by 33 which increased total open position to 129

On 21 Nov LUPIN was trading at 2029.40. The strike last trading price was 19.95, which was -2.35 lower than the previous day. The implied volatity was 23.28, the open interest changed by 2 which increased total open position to 96

On 20 Nov LUPIN was trading at 2030.80. The strike last trading price was 22.3, which was -0.9 lower than the previous day. The implied volatity was 23.44, the open interest changed by 13 which increased total open position to 96

On 19 Nov LUPIN was trading at 2025.40. The strike last trading price was 23.25, which was 1.5 higher than the previous day. The implied volatity was 23.78, the open interest changed by 15 which increased total open position to 79

On 18 Nov LUPIN was trading at 2047.40. The strike last trading price was 21.75, which was 0.6 higher than the previous day. The implied volatity was 25.53, the open interest changed by 7 which increased total open position to 64

On 17 Nov LUPIN was trading at 2052.10. The strike last trading price was 20.9, which was -1.1 lower than the previous day. The implied volatity was 25.27, the open interest changed by 10 which increased total open position to 55

On 14 Nov LUPIN was trading at 2055.30. The strike last trading price was 22, which was 3.25 higher than the previous day. The implied volatity was 25.24, the open interest changed by 3 which increased total open position to 43

On 13 Nov LUPIN was trading at 2052.90. The strike last trading price was 18.75, which was -18.25 lower than the previous day. The implied volatity was 23.54, the open interest changed by 31 which increased total open position to 40

On 12 Nov LUPIN was trading at 2033.90. The strike last trading price was 37, which was -4.6 lower than the previous day. The implied volatity was 29.70, the open interest changed by 0 which decreased total open position to 8

On 11 Nov LUPIN was trading at 1975.90. The strike last trading price was 41.6, which was -6.4 lower than the previous day. The implied volatity was 24.48, the open interest changed by 3 which increased total open position to 8

On 10 Nov LUPIN was trading at 1990.20. The strike last trading price was 48, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 7 Nov LUPIN was trading at 1971.80. The strike last trading price was 48, which was -10 lower than the previous day. The implied volatity was 24.75, the open interest changed by 0 which decreased total open position to 4

On 6 Nov LUPIN was trading at 1955.50. The strike last trading price was 58, which was 6.65 higher than the previous day. The implied volatity was 28.23, the open interest changed by 0 which decreased total open position to 3

On 4 Nov LUPIN was trading at 1997.00. The strike last trading price was 51.35, which was -50.55 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 51.35, which was -50.55 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 31 Oct LUPIN was trading at 1963.50. The strike last trading price was 51.35, which was -50.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 30 Oct LUPIN was trading at 1945.80. The strike last trading price was 101.9, 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