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 1980 CE
Delta: 0.91 Vega: 0.82 Theta: -0.76 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2051.80	89.65 ₹ 38,101.25	-16.45 -6991.25	13.76	15 6,375	-3 -1,275	95 40,375
8 Dec	2070.70	107.15 ₹ 45,538.75	-23.95 -10178.75	18.39	7 2,975	4 1,700	98 41,650
5 Dec	2098.80	131.1 ₹ 55,717.5	15.05 6396.25	21.06	7 2,975	-3 -1,275	95 40,375
4 Dec	2092.00	116.05 ₹ 49,321.25	-6.95 -2953.75	-	0 0	0 0	0 0
3 Dec	2080.10	116.05 ₹ 49,321.25	-6.95 -2953.75	12.67	18 7,650	0 0	98 41,650
2 Dec	2082.70	123 ₹ 52,275	4 1700.00	-	6 2,550	-2 -850	98 41,650
1 Dec	2081.90	119 ₹ 50,575	-6.3 -2677.50	15.98	7 2,975	0 0	102 43,350
28 Nov	2082.20	125.3 ₹ 53,252.5	7.3 3102.50	18.03	56 23,800	-28 -11,900	102 43,350
27 Nov	2071.40	118 ₹ 50,150	0 0.00	16.14	35 14,875	18 7,650	130 55,250
26 Nov	2071.60	118.6 ₹ 50,405	16.05 6821.25	17.86	49 20,825	-5 -2,125	112 47,600
25 Nov	2042.30	104 ₹ 44,200	35.7 15172.50	22.29	108 45,900	4 1,700	90 38,250
24 Nov	1999.60	67.2 ₹ 28,560	-20.6 -8755.00	21.63	119 50,575	71 30,175	83 35,275
21 Nov	2029.40	87.8 ₹ 37,315	-9 -3825.00	16.30	5 2,125	3 1,275	11 4,675
20 Nov	2030.80	96.8 ₹ 41,140	-27.7 -11772.50	22.15	1 425	0 0	7 2,975
19 Nov	2025.40	124.5 ₹ 52,912.5	33.5 14237.50	-	0 0	0 0	0 0
18 Nov	2047.40	124.5 ₹ 52,912.5	33.5 14237.50	-	0 0	0 0	0 0
17 Nov	2052.10	124.5 ₹ 52,912.5	33.5 14237.50	-	0 0	0 0	0 0
14 Nov	2055.30	124.5 ₹ 52,912.5	33.5 14237.50	-	0 0	1 425	0 0
13 Nov	2052.90	124.5 ₹ 52,912.5	33.5 14237.50	21.93	4 1,700	1 425	7 2,975
12 Nov	2033.90	91 ₹ 38,675	1 425.00	11.53	1 425	0 0	7 2,975
11 Nov	1975.90	90 ₹ 38,250	12 5100.00	-	0 0	0 0	0 0
10 Nov	1990.20	90 ₹ 38,250	12 5100.00	25.09	5 2,125	0 0	7 2,975
7 Nov	1971.80	78 ₹ 33,150	-2.85 -1211.25	23.12	14 5,950	-3 -1,275	6 2,550
6 Nov	1955.50	80.85 ₹ 34,361.25	-2.6 -1105.00	23.58	12 5,100	10 4,250	10 4,250
4 Nov	1997.00	83.45 ₹ 35,466.25	0 0.00	-	0 0	0 0	0 0

3 Nov	1983.80	83.45 ₹ 35,466.25	0 0.00	-	0 0	0 0	0 0
31 Oct	1963.50	83.45 ₹ 35,466.25	0 0.00	-	0 0	0 0	0 0
30 Oct	1945.80	83.45 ₹ 35,466.25	0 0.00	0.20	0 0	0 0	0 0

For Lupin Limited - strike price 1980 expiring on 30DEC2025

Delta for 1980 CE is 0.91

Historical price for 1980 CE is as follows

On 9 Dec LUPIN was trading at 2051.80. The strike last trading price was 89.65, which was -16.45 lower than the previous day. The implied volatity was 13.76, the open interest changed by -3 which decreased total open position to 95

On 8 Dec LUPIN was trading at 2070.70. The strike last trading price was 107.15, which was -23.95 lower than the previous day. The implied volatity was 18.39, the open interest changed by 4 which increased total open position to 98

On 5 Dec LUPIN was trading at 2098.80. The strike last trading price was 131.1, which was 15.05 higher than the previous day. The implied volatity was 21.06, the open interest changed by -3 which decreased total open position to 95

On 4 Dec LUPIN was trading at 2092.00. The strike last trading price was 116.05, which was -6.95 lower 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 116.05, which was -6.95 lower than the previous day. The implied volatity was 12.67, the open interest changed by 0 which decreased total open position to 98

On 2 Dec LUPIN was trading at 2082.70. The strike last trading price was 123, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 98

On 1 Dec LUPIN was trading at 2081.90. The strike last trading price was 119, which was -6.3 lower than the previous day. The implied volatity was 15.98, the open interest changed by 0 which decreased total open position to 102

On 28 Nov LUPIN was trading at 2082.20. The strike last trading price was 125.3, which was 7.3 higher than the previous day. The implied volatity was 18.03, the open interest changed by -28 which decreased total open position to 102

On 27 Nov LUPIN was trading at 2071.40. The strike last trading price was 118, which was 0 lower than the previous day. The implied volatity was 16.14, the open interest changed by 18 which increased total open position to 130

On 26 Nov LUPIN was trading at 2071.60. The strike last trading price was 118.6, which was 16.05 higher than the previous day. The implied volatity was 17.86, the open interest changed by -5 which decreased total open position to 112

On 25 Nov LUPIN was trading at 2042.30. The strike last trading price was 104, which was 35.7 higher than the previous day. The implied volatity was 22.29, the open interest changed by 4 which increased total open position to 90

On 24 Nov LUPIN was trading at 1999.60. The strike last trading price was 67.2, which was -20.6 lower than the previous day. The implied volatity was 21.63, the open interest changed by 71 which increased total open position to 83

On 21 Nov LUPIN was trading at 2029.40. The strike last trading price was 87.8, which was -9 lower than the previous day. The implied volatity was 16.30, the open interest changed by 3 which increased total open position to 11

On 20 Nov LUPIN was trading at 2030.80. The strike last trading price was 96.8, which was -27.7 lower than the previous day. The implied volatity was 22.15, the open interest changed by 0 which decreased total open position to 7

On 19 Nov LUPIN was trading at 2025.40. The strike last trading price was 124.5, which was 33.5 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 124.5, which was 33.5 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 124.5, which was 33.5 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 124.5, which was 33.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 13 Nov LUPIN was trading at 2052.90. The strike last trading price was 124.5, which was 33.5 higher than the previous day. The implied volatity was 21.93, the open interest changed by 1 which increased total open position to 7

On 12 Nov LUPIN was trading at 2033.90. The strike last trading price was 91, which was 1 higher than the previous day. The implied volatity was 11.53, the open interest changed by 0 which decreased total open position to 7

On 11 Nov LUPIN was trading at 1975.90. The strike last trading price was 90, which was 12 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 90, which was 12 higher than the previous day. The implied volatity was 25.09, the open interest changed by 0 which decreased total open position to 7

On 7 Nov LUPIN was trading at 1971.80. The strike last trading price was 78, which was -2.85 lower than the previous day. The implied volatity was 23.12, the open interest changed by -3 which decreased total open position to 6

On 6 Nov LUPIN was trading at 1955.50. The strike last trading price was 80.85, which was -2.6 lower than the previous day. The implied volatity was 23.58, the open interest changed by 10 which increased total open position to 10

On 4 Nov LUPIN was trading at 1997.00. The strike last trading price was 83.45, 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 83.45, 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 83.45, 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 83.45, 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

LUPIN 30DEC2025 1980 PE
Delta: -0.20 Vega: 1.38 Theta: -0.60 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2051.80	12.3 ₹ 5,227.5	2.6 1105.00	21.93	96 40,800	-17 -7,225	217 92,225
8 Dec	2070.70	10.1 ₹ 4,292.5	4.4 1870.00	21.75	111 47,175	27 11,475	235 99,875
5 Dec	2098.80	5.75 ₹ 2,443.75	-1.75 -743.75	19.38	146 62,050	56 23,800	207 87,975
4 Dec	2092.00	7.5 ₹ 3,187.5	-2.7 -1147.50	20.42	42 17,850	4 1,700	150 63,750
3 Dec	2080.10	10.25 ₹ 4,356.25	0.05 21.25	21.36	87 36,975	-22 -9,350	148 62,900
2 Dec	2082.70	9.95 ₹ 4,228.75	-2.55 -1083.75	21.89	46 19,550	20 8,500	169 71,825
1 Dec	2081.90	11.65 ₹ 4,951.25	-1.15 -488.75	21.58	109 46,325	-11 -4,675	150 63,750
28 Nov	2082.20	13.45 ₹ 5,716.25	-0.95 -403.75	22.07	113 48,025	-9 -3,825	160 68,000
27 Nov	2071.40	14.2 ₹ 6,035	-1.25 -531.25	21.53	56 23,800	8 3,400	168 71,400
26 Nov	2071.60	15.55 ₹ 6,608.75	-8.75 -3718.75	21.72	215 91,375	-1 -425	157 66,725
25 Nov	2042.30	25.15 ₹ 10,688.75	-15.05 -6396.25	22.79	257 1,09,225	57 24,225	158 67,150
24 Nov	1999.60	41.45 ₹ 17,616.25	10.1 4292.50	21.54	145 61,625	39 16,575	102 43,350
21 Nov	2029.40	31.2 ₹ 13,260	-0.75 -318.75	23.27	9 3,825	5 2,125	62 26,350
20 Nov	2030.80	32.4 ₹ 13,770	-2.65 -1126.25	22.65	48 20,400	34 14,450	56 23,800
19 Nov	2025.40	35.05 ₹ 14,896.25	3.55 1508.75	23.67	13 5,525	8 3,400	21 8,925
18 Nov	2047.40	31.5 ₹ 13,387.5	2.35 998.75	24.74	3 1,275	0 0	14 5,950
17 Nov	2052.10	29.15 ₹ 12,388.75	-11.25 -4781.25	-	0 0	0 0	0 0
14 Nov	2055.30	29.15 ₹ 12,388.75	-11.25 -4781.25	-	0 0	7 2,975	0 0
13 Nov	2052.90	29.15 ₹ 12,388.75	-11.25 -4781.25	23.76	8 3,400	3 1,275	10 4,250
12 Nov	2033.90	40.4 ₹ 17,170	-13.9 -5907.50	26.01	11 4,675	-3 -1,275	7 2,975
11 Nov	1975.90	55 ₹ 23,375	-9 -3825.00	-	0 0	3 1,275	0 0
10 Nov	1990.20	55 ₹ 23,375	-9 -3825.00	24.02	18 7,650	1 425	8 3,400
7 Nov	1971.80	64 ₹ 27,200	-7 -2975.00	24.32	7 2,975	-5 -2,125	9 3,825
6 Nov	1955.50	71 ₹ 30,175	-53 -22525.00	26.66	17 7,225	15 6,375	15 6,375
4 Nov	1997.00	124 ₹ 52,700	0 0.00	1.85	0 0	0 0	0 0
3 Nov	1983.80	124 ₹ 52,700	0 0.00	1.82	0 0	0 0	0 0
31 Oct	1963.50	124 ₹ 52,700	0 0.00	-	0 0	0 0	0 0
30 Oct	1945.80	124 ₹ 52,700	0 0.00	-	0 0	0 0	0 0

For Lupin Limited - strike price 1980 expiring on 30DEC2025

Delta for 1980 PE is -0.20

Historical price for 1980 PE is as follows

On 9 Dec LUPIN was trading at 2051.80. The strike last trading price was 12.3, which was 2.6 higher than the previous day. The implied volatity was 21.93, the open interest changed by -17 which decreased total open position to 217

On 8 Dec LUPIN was trading at 2070.70. The strike last trading price was 10.1, which was 4.4 higher than the previous day. The implied volatity was 21.75, the open interest changed by 27 which increased total open position to 235

On 5 Dec LUPIN was trading at 2098.80. The strike last trading price was 5.75, which was -1.75 lower than the previous day. The implied volatity was 19.38, the open interest changed by 56 which increased total open position to 207

On 4 Dec LUPIN was trading at 2092.00. The strike last trading price was 7.5, which was -2.7 lower than the previous day. The implied volatity was 20.42, the open interest changed by 4 which increased total open position to 150

On 3 Dec LUPIN was trading at 2080.10. The strike last trading price was 10.25, which was 0.05 higher than the previous day. The implied volatity was 21.36, the open interest changed by -22 which decreased total open position to 148

On 2 Dec LUPIN was trading at 2082.70. The strike last trading price was 9.95, which was -2.55 lower than the previous day. The implied volatity was 21.89, the open interest changed by 20 which increased total open position to 169

On 1 Dec LUPIN was trading at 2081.90. The strike last trading price was 11.65, which was -1.15 lower than the previous day. The implied volatity was 21.58, the open interest changed by -11 which decreased total open position to 150

On 28 Nov LUPIN was trading at 2082.20. The strike last trading price was 13.45, which was -0.95 lower than the previous day. The implied volatity was 22.07, the open interest changed by -9 which decreased total open position to 160

On 27 Nov LUPIN was trading at 2071.40. The strike last trading price was 14.2, which was -1.25 lower than the previous day. The implied volatity was 21.53, the open interest changed by 8 which increased total open position to 168

On 26 Nov LUPIN was trading at 2071.60. The strike last trading price was 15.55, which was -8.75 lower than the previous day. The implied volatity was 21.72, the open interest changed by -1 which decreased total open position to 157

On 25 Nov LUPIN was trading at 2042.30. The strike last trading price was 25.15, which was -15.05 lower than the previous day. The implied volatity was 22.79, the open interest changed by 57 which increased total open position to 158

On 24 Nov LUPIN was trading at 1999.60. The strike last trading price was 41.45, which was 10.1 higher than the previous day. The implied volatity was 21.54, the open interest changed by 39 which increased total open position to 102

On 21 Nov LUPIN was trading at 2029.40. The strike last trading price was 31.2, which was -0.75 lower than the previous day. The implied volatity was 23.27, the open interest changed by 5 which increased total open position to 62

On 20 Nov LUPIN was trading at 2030.80. The strike last trading price was 32.4, which was -2.65 lower than the previous day. The implied volatity was 22.65, the open interest changed by 34 which increased total open position to 56

On 19 Nov LUPIN was trading at 2025.40. The strike last trading price was 35.05, which was 3.55 higher than the previous day. The implied volatity was 23.67, the open interest changed by 8 which increased total open position to 21

On 18 Nov LUPIN was trading at 2047.40. The strike last trading price was 31.5, which was 2.35 higher than the previous day. The implied volatity was 24.74, the open interest changed by 0 which decreased total open position to 14

On 17 Nov LUPIN was trading at 2052.10. The strike last trading price was 29.15, which was -11.25 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 29.15, which was -11.25 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 13 Nov LUPIN was trading at 2052.90. The strike last trading price was 29.15, which was -11.25 lower than the previous day. The implied volatity was 23.76, the open interest changed by 3 which increased total open position to 10

On 12 Nov LUPIN was trading at 2033.90. The strike last trading price was 40.4, which was -13.9 lower than the previous day. The implied volatity was 26.01, the open interest changed by -3 which decreased total open position to 7

On 11 Nov LUPIN was trading at 1975.90. The strike last trading price was 55, which was -9 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 10 Nov LUPIN was trading at 1990.20. The strike last trading price was 55, which was -9 lower than the previous day. The implied volatity was 24.02, the open interest changed by 1 which increased total open position to 8

On 7 Nov LUPIN was trading at 1971.80. The strike last trading price was 64, which was -7 lower than the previous day. The implied volatity was 24.32, the open interest changed by -5 which decreased total open position to 9

On 6 Nov LUPIN was trading at 1955.50. The strike last trading price was 71, which was -53 lower than the previous day. The implied volatity was 26.66, the open interest changed by 15 which increased total open position to 15

On 4 Nov LUPIN was trading at 1997.00. The strike last trading price was 124, which was 0 lower than the previous day. The implied volatity was 1.85, 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 124, which was 0 lower than the previous day. The implied volatity was 1.82, 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 124, 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 124, 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