LUPIN
Lupin Limited
Historical option data for LUPIN
11 Apr 2025 04:12 PM IST
| LUPIN 24APR2025 1960 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.57
Vega: 1.46
Theta: -2.24
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 1969.25 | 60.8 | 12.4 | 34.75 | 625 | -95 | 267 | |||
| 9 Apr | 1919.70 | 49.45 | -23.45 | 41.11 | 709 | 106 | 359 | |||
| 8 Apr | 1982.65 | 75.25 | 17 | 34.62 | 852 | -35 | 254 | |||
| 7 Apr | 1923.05 | 58.85 | -13.25 | 42.40 | 777 | 5 | 289 | |||
| 4 Apr | 1971.05 | 70.35 | -86.15 | 32.49 | 1,934 | 127 | 284 | |||
| 3 Apr | 2095.70 | 157.6 | 56.1 | 30.19 | 423 | -112 | 156 | |||
| 2 Apr | 2009.70 | 100.4 | 34.6 | 32.63 | 597 | 33 | 269 | |||
| 1 Apr | 1955.40 | 66.4 | -44.45 | 30.69 | 614 | 227 | 246 | |||
| 28 Mar | 2027.95 | 110.85 | -91.95 | 29.80 | 41 | 19 | 19 | |||
| 27 Mar | 2018.80 | 202.8 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 2058.80 | 202.8 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 2068.75 | 202.8 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 2119.95 | 202.8 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 2114.70 | 202.8 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 2085.70 | 202.8 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 2060.95 | 202.8 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 2034.65 | 202.8 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 1991.85 | 202.8 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 1968.45 | 202.8 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 1966.70 | 202.8 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Mar | 1976.10 | 202.8 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 2010.10 | 202.8 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 1952.95 | 202.8 | 0 | - | 0 | 0 | 0 | |||
| 27 Feb | 1891.05 | 202.8 | 0 | 1.43 | 0 | 0 | 0 | |||
| 26 Feb | 1899.20 | 202.8 | 0 | 1.31 | 0 | 0 | 0 | |||
| 25 Feb | 1899.20 | 202.8 | 0 | 1.31 | 0 | 0 | 0 | |||
| 24 Feb | 1902.80 | 202.8 | 0 | 1.07 | 0 | 0 | 0 | |||
| 21 Feb | 1905.35 | 202.8 | 0 | 0.72 | 0 | 0 | 0 | |||
| 20 Feb | 1977.50 | 202.8 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 1978.25 | 202.8 | 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 1960 expiring on 24APR2025
Delta for 1960 CE is 0.57
Historical price for 1960 CE is as follows
On 11 Apr LUPIN was trading at 1969.25. The strike last trading price was 60.8, which was 12.4 higher than the previous day. The implied volatity was 34.75, the open interest changed by -95 which decreased total open position to 267
On 9 Apr LUPIN was trading at 1919.70. The strike last trading price was 49.45, which was -23.45 lower than the previous day. The implied volatity was 41.11, the open interest changed by 106 which increased total open position to 359
On 8 Apr LUPIN was trading at 1982.65. The strike last trading price was 75.25, which was 17 higher than the previous day. The implied volatity was 34.62, the open interest changed by -35 which decreased total open position to 254
On 7 Apr LUPIN was trading at 1923.05. The strike last trading price was 58.85, which was -13.25 lower than the previous day. The implied volatity was 42.40, the open interest changed by 5 which increased total open position to 289
On 4 Apr LUPIN was trading at 1971.05. The strike last trading price was 70.35, which was -86.15 lower than the previous day. The implied volatity was 32.49, the open interest changed by 127 which increased total open position to 284
On 3 Apr LUPIN was trading at 2095.70. The strike last trading price was 157.6, which was 56.1 higher than the previous day. The implied volatity was 30.19, the open interest changed by -112 which decreased total open position to 156
On 2 Apr LUPIN was trading at 2009.70. The strike last trading price was 100.4, which was 34.6 higher than the previous day. The implied volatity was 32.63, the open interest changed by 33 which increased total open position to 269
On 1 Apr LUPIN was trading at 1955.40. The strike last trading price was 66.4, which was -44.45 lower than the previous day. The implied volatity was 30.69, the open interest changed by 227 which increased total open position to 246
On 28 Mar LUPIN was trading at 2027.95. The strike last trading price was 110.85, which was -91.95 lower than the previous day. The implied volatity was 29.80, the open interest changed by 19 which increased total open position to 19
On 27 Mar LUPIN was trading at 2018.80. The strike last trading price was 202.8, 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 202.8, 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 202.8, 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 202.8, 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 202.8, 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 202.8, 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 202.8, 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 202.8, 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 202.8, 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 202.8, 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 202.8, 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 202.8, 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 202.8, 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 202.8, 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 202.8, which was 0 lower than the previous day. The implied volatity was 1.43, 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 202.8, which was 0 lower than the previous day. The implied volatity was 1.31, 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 202.8, which was 0 lower than the previous day. The implied volatity was 1.31, 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 202.8, which was 0 lower than the previous day. The implied volatity was 1.07, 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 202.8, which was 0 lower than the previous day. The implied volatity was 0.72, 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 202.8, 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 202.8, 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 1960 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.43
Vega: 1.46
Theta: -1.87
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 1969.25 | 47.05 | -36 | 37.63 | 852 | -18 | 598 |
| 9 Apr | 1919.70 | 84.05 | 35.7 | 42.57 | 1,019 | 13 | 622 |
| 8 Apr | 1982.65 | 45.2 | -40.35 | 36.82 | 511 | 6 | 608 |
| 7 Apr | 1923.05 | 82.85 | 27.5 | 41.68 | 503 | -36 | 601 |
| 4 Apr | 1971.05 | 56 | 39 | 35.98 | 3,392 | 233 | 634 |
| 3 Apr | 2095.70 | 17.15 | -24.65 | 34.03 | 1,134 | 181 | 404 |
| 2 Apr | 2009.70 | 43.5 | -18.75 | 36.61 | 739 | 59 | 223 |
| 1 Apr | 1955.40 | 62.9 | 27.7 | 35.21 | 691 | 33 | 162 |
| 28 Mar | 2027.95 | 39 | 1 | 33.21 | 601 | 84 | 129 |
| 27 Mar | 2018.80 | 38 | 12.3 | 30.98 | 117 | -4 | 44 |
| 26 Mar | 2058.80 | 25.7 | 1.8 | 29.65 | 20 | -7 | 48 |
| 25 Mar | 2068.75 | 24 | 7.3 | 30.72 | 71 | 41 | 55 |
| 24 Mar | 2119.95 | 16.7 | -2.45 | 31.11 | 11 | 6 | 15 |
| 21 Mar | 2114.70 | 19.15 | -6.1 | 31.21 | 10 | 4 | 6 |
| 20 Mar | 2085.70 | 25.25 | 0 | 0.00 | 0 | 1 | 0 |
| 19 Mar | 2060.95 | 25.25 | -10.15 | 28.17 | 2 | 0 | 1 |
| 18 Mar | 2034.65 | 35.4 | -17.45 | 29.16 | 1 | 0 | 1 |
| 17 Mar | 1991.85 | 52.85 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Mar | 1968.45 | 52.85 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 1966.70 | 52.85 | 0 | 0.00 | 0 | 1 | 0 |
| 11 Mar | 1976.10 | 52.85 | -12.95 | 26.11 | 1 | 0 | 0 |
| 5 Mar | 2010.10 | 65.8 | 0 | 2.79 | 0 | 0 | 0 |
| 3 Mar | 1952.95 | 65.8 | 0 | 0.86 | 0 | 0 | 0 |
| 27 Feb | 1891.05 | 65.8 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 1899.20 | 65.8 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 1899.20 | 65.8 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 1902.80 | 65.8 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 1905.35 | 65.8 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 1977.50 | 65.8 | 0 | 1.81 | 0 | 0 | 0 |
| 19 Feb | 1978.25 | 65.8 | 0 | 1.72 | 0 | 0 | 0 |
| 18 Feb | 2013.50 | 65.8 | 0 | 2.68 | 0 | 0 | 0 |
| 17 Feb | 2026.95 | 65.8 | 0 | 2.74 | 0 | 0 | 0 |
| 13 Feb | 2055.25 | 65.8 | 0 | 3.90 | 0 | 0 | 0 |
| 12 Feb | 2025.20 | 65.8 | 0 | 3.03 | 0 | 0 | 0 |
| 4 Feb | 2111.20 | 65.8 | 0 | 5.33 | 0 | 0 | 0 |
| 3 Feb | 2032.25 | 65.8 | 0 | 2.87 | 0 | 0 | 0 |
| 1 Feb | 2056.25 | 0 | 0 | 3.82 | 0 | 0 | 0 |
For Lupin Limited - strike price 1960 expiring on 24APR2025
Delta for 1960 PE is -0.43
Historical price for 1960 PE is as follows
On 11 Apr LUPIN was trading at 1969.25. The strike last trading price was 47.05, which was -36 lower than the previous day. The implied volatity was 37.63, the open interest changed by -18 which decreased total open position to 598
On 9 Apr LUPIN was trading at 1919.70. The strike last trading price was 84.05, which was 35.7 higher than the previous day. The implied volatity was 42.57, the open interest changed by 13 which increased total open position to 622
On 8 Apr LUPIN was trading at 1982.65. The strike last trading price was 45.2, which was -40.35 lower than the previous day. The implied volatity was 36.82, the open interest changed by 6 which increased total open position to 608
On 7 Apr LUPIN was trading at 1923.05. The strike last trading price was 82.85, which was 27.5 higher than the previous day. The implied volatity was 41.68, the open interest changed by -36 which decreased total open position to 601
On 4 Apr LUPIN was trading at 1971.05. The strike last trading price was 56, which was 39 higher than the previous day. The implied volatity was 35.98, the open interest changed by 233 which increased total open position to 634
On 3 Apr LUPIN was trading at 2095.70. The strike last trading price was 17.15, which was -24.65 lower than the previous day. The implied volatity was 34.03, the open interest changed by 181 which increased total open position to 404
On 2 Apr LUPIN was trading at 2009.70. The strike last trading price was 43.5, which was -18.75 lower than the previous day. The implied volatity was 36.61, the open interest changed by 59 which increased total open position to 223
On 1 Apr LUPIN was trading at 1955.40. The strike last trading price was 62.9, which was 27.7 higher than the previous day. The implied volatity was 35.21, the open interest changed by 33 which increased total open position to 162
On 28 Mar LUPIN was trading at 2027.95. The strike last trading price was 39, which was 1 higher than the previous day. The implied volatity was 33.21, the open interest changed by 84 which increased total open position to 129
On 27 Mar LUPIN was trading at 2018.80. The strike last trading price was 38, which was 12.3 higher than the previous day. The implied volatity was 30.98, the open interest changed by -4 which decreased total open position to 44
On 26 Mar LUPIN was trading at 2058.80. The strike last trading price was 25.7, which was 1.8 higher than the previous day. The implied volatity was 29.65, the open interest changed by -7 which decreased total open position to 48
On 25 Mar LUPIN was trading at 2068.75. The strike last trading price was 24, which was 7.3 higher than the previous day. The implied volatity was 30.72, the open interest changed by 41 which increased total open position to 55
On 24 Mar LUPIN was trading at 2119.95. The strike last trading price was 16.7, which was -2.45 lower than the previous day. The implied volatity was 31.11, the open interest changed by 6 which increased total open position to 15
On 21 Mar LUPIN was trading at 2114.70. The strike last trading price was 19.15, which was -6.1 lower than the previous day. The implied volatity was 31.21, the open interest changed by 4 which increased total open position to 6
On 20 Mar LUPIN was trading at 2085.70. The strike last trading price was 25.25, 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 19 Mar LUPIN was trading at 2060.95. The strike last trading price was 25.25, which was -10.15 lower than the previous day. The implied volatity was 28.17, the open interest changed by 0 which decreased total open position to 1
On 18 Mar LUPIN was trading at 2034.65. The strike last trading price was 35.4, which was -17.45 lower than the previous day. The implied volatity was 29.16, the open interest changed by 0 which decreased total open position to 1
On 17 Mar LUPIN was trading at 1991.85. The strike last trading price was 52.85, which was 0 lower than the previous day. The implied volatity was 0.00, 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 52.85, which was 0 lower than the previous day. The implied volatity was 0.00, 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 52.85, 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 11 Mar LUPIN was trading at 1976.10. The strike last trading price was 52.85, which was -12.95 lower than the previous day. The implied volatity was 26.11, 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 65.8, which was 0 lower than the previous day. The implied volatity was 2.79, 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 65.8, which was 0 lower than the previous day. The implied volatity was 0.86, 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 65.8, 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 65.8, 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 65.8, 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 65.8, 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 65.8, 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 65.8, which was 0 lower than the previous day. The implied volatity was 1.81, 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 65.8, which was 0 lower than the previous day. The implied volatity was 1.72, 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 65.8, 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 17 Feb LUPIN was trading at 2026.95. The strike last trading price was 65.8, which was 0 lower than the previous day. The implied volatity was 2.74, 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 65.8, which was 0 lower than the previous day. The implied volatity was 3.90, 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 65.8, which was 0 lower than the previous day. The implied volatity was 3.03, 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 65.8, which was 0 lower than the previous day. The implied volatity was 5.33, 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 65.8, which was 0 lower than the previous day. The implied volatity was 2.87, 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 3.82, the open interest changed by 0 which decreased total open position to 0
