LUPIN
Lupin Limited
Historical option data for LUPIN
06 Sep 2024 04:12 PM IST
| LUPIN 2000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 2256.50 | 307 | 0.00 | 0 | -425 | 0 | ||||
| 5 Sept | 2290.20 | 307 | 14.00 | 425 | 0 | 34,850 | ||||
| 4 Sept | 2277.25 | 293 | 36.30 | 16,150 | 4,675 | 35,275 | ||||
| 3 Sept | 2240.25 | 256.7 | -2.30 | 5,100 | 1,275 | 31,025 | ||||
| 2 Sept | 2232.75 | 259 | -1.50 | 1,275 | 425 | 30,175 | ||||
| 30 Aug | 2240.20 | 260.5 | 45.50 | 5,525 | -425 | 30,175 | ||||
|
|
||||||||||
| 29 Aug | 2193.75 | 215 | -6.00 | 10,625 | -850 | 30,175 | ||||
| 28 Aug | 2200.75 | 221 | 28.00 | 19,975 | -6,375 | 30,600 | ||||
| 27 Aug | 2171.55 | 193 | 38.00 | 36,125 | 3,400 | 33,150 | ||||
| 26 Aug | 2116.20 | 155 | 15.65 | 18,275 | -7,650 | 30,600 | ||||
| 23 Aug | 2093.55 | 139.35 | -8.55 | 3,400 | 850 | 37,825 | ||||
| 22 Aug | 2109.20 | 147.9 | -8.55 | 12,750 | 2,550 | 36,125 | ||||
| 21 Aug | 2117.50 | 156.45 | 26.45 | 4,675 | -2,550 | 33,575 | ||||
| 20 Aug | 2095.25 | 130 | 12.50 | 425 | 0 | 36,550 | ||||
| 19 Aug | 2068.80 | 117.5 | -30.50 | 6,800 | -2,975 | 36,975 | ||||
| 16 Aug | 2086.05 | 148 | 23.00 | 1,700 | 425 | 39,950 | ||||
| 14 Aug | 2073.95 | 125 | -22.70 | 425 | 0 | 39,525 | ||||
| 13 Aug | 2097.65 | 147.7 | 9.00 | 3,825 | -850 | 39,525 | ||||
| 12 Aug | 2097.60 | 138.7 | -21.85 | 425 | 0 | 40,800 | ||||
| 9 Aug | 2113.55 | 160.55 | 48.80 | 81,600 | 14,025 | 40,800 | ||||
| 8 Aug | 2050.80 | 111.75 | 24.65 | 28,475 | 5,100 | 26,775 | ||||
| 7 Aug | 1994.45 | 87.1 | 19.70 | 53,125 | 17,850 | 22,100 | ||||
| 6 Aug | 1910.75 | 67.4 | -18.60 | 1,700 | 425 | 4,250 | ||||
| 5 Aug | 1948.25 | 86 | -7.35 | 425 | 0 | 3,400 | ||||
| 2 Aug | 1961.50 | 93.35 | 8.90 | 4,675 | 2,975 | 3,400 | ||||
| 1 Aug | 1953.35 | 84.45 | 74.05 | 850 | 425 | 425 | ||||
| 25 Jul | 1800.35 | 10.4 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 1815.65 | 10.4 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 1800.00 | 10.4 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 1805.30 | 10.4 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 1817.25 | 10.4 | 10.40 | 0 | 0 | 0 | ||||
| 16 Jul | 1845.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 1832.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 1817.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 1826.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 1814.75 | 0 | 0 | 0 | 0 | |||||
For Lupin Limited - strike price 2000 expiring on 26SEP2024
Delta for 2000 CE is -
Historical price for 2000 CE is as follows
On 6 Sept LUPIN was trading at 2256.50. The strike last trading price was 307, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -425 which decreased total open position to 0
On 5 Sept LUPIN was trading at 2290.20. The strike last trading price was 307, which was 14.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34850
On 4 Sept LUPIN was trading at 2277.25. The strike last trading price was 293, which was 36.30 higher than the previous day. The implied volatity was -, the open interest changed by 4675 which increased total open position to 35275
On 3 Sept LUPIN was trading at 2240.25. The strike last trading price was 256.7, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 1275 which increased total open position to 31025
On 2 Sept LUPIN was trading at 2232.75. The strike last trading price was 259, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 425 which increased total open position to 30175
On 30 Aug LUPIN was trading at 2240.20. The strike last trading price was 260.5, which was 45.50 higher than the previous day. The implied volatity was -, the open interest changed by -425 which decreased total open position to 30175
On 29 Aug LUPIN was trading at 2193.75. The strike last trading price was 215, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by -850 which decreased total open position to 30175
On 28 Aug LUPIN was trading at 2200.75. The strike last trading price was 221, which was 28.00 higher than the previous day. The implied volatity was -, the open interest changed by -6375 which decreased total open position to 30600
On 27 Aug LUPIN was trading at 2171.55. The strike last trading price was 193, which was 38.00 higher than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 33150
On 26 Aug LUPIN was trading at 2116.20. The strike last trading price was 155, which was 15.65 higher than the previous day. The implied volatity was -, the open interest changed by -7650 which decreased total open position to 30600
On 23 Aug LUPIN was trading at 2093.55. The strike last trading price was 139.35, which was -8.55 lower than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 37825
On 22 Aug LUPIN was trading at 2109.20. The strike last trading price was 147.9, which was -8.55 lower than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 36125
On 21 Aug LUPIN was trading at 2117.50. The strike last trading price was 156.45, which was 26.45 higher than the previous day. The implied volatity was -, the open interest changed by -2550 which decreased total open position to 33575
On 20 Aug LUPIN was trading at 2095.25. The strike last trading price was 130, which was 12.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36550
On 19 Aug LUPIN was trading at 2068.80. The strike last trading price was 117.5, which was -30.50 lower than the previous day. The implied volatity was -, the open interest changed by -2975 which decreased total open position to 36975
On 16 Aug LUPIN was trading at 2086.05. The strike last trading price was 148, which was 23.00 higher than the previous day. The implied volatity was -, the open interest changed by 425 which increased total open position to 39950
On 14 Aug LUPIN was trading at 2073.95. The strike last trading price was 125, which was -22.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39525
On 13 Aug LUPIN was trading at 2097.65. The strike last trading price was 147.7, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by -850 which decreased total open position to 39525
On 12 Aug LUPIN was trading at 2097.60. The strike last trading price was 138.7, which was -21.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40800
On 9 Aug LUPIN was trading at 2113.55. The strike last trading price was 160.55, which was 48.80 higher than the previous day. The implied volatity was -, the open interest changed by 14025 which increased total open position to 40800
On 8 Aug LUPIN was trading at 2050.80. The strike last trading price was 111.75, which was 24.65 higher than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 26775
On 7 Aug LUPIN was trading at 1994.45. The strike last trading price was 87.1, which was 19.70 higher than the previous day. The implied volatity was -, the open interest changed by 17850 which increased total open position to 22100
On 6 Aug LUPIN was trading at 1910.75. The strike last trading price was 67.4, which was -18.60 lower than the previous day. The implied volatity was -, the open interest changed by 425 which increased total open position to 4250
On 5 Aug LUPIN was trading at 1948.25. The strike last trading price was 86, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3400
On 2 Aug LUPIN was trading at 1961.50. The strike last trading price was 93.35, which was 8.90 higher than the previous day. The implied volatity was -, the open interest changed by 2975 which increased total open position to 3400
On 1 Aug LUPIN was trading at 1953.35. The strike last trading price was 84.45, which was 74.05 higher than the previous day. The implied volatity was -, the open interest changed by 425 which increased total open position to 425
On 25 Jul LUPIN was trading at 1800.35. The strike last trading price was 10.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul LUPIN was trading at 1815.65. The strike last trading price was 10.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jul LUPIN was trading at 1800.00. The strike last trading price was 10.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jul LUPIN was trading at 1805.30. The strike last trading price was 10.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jul LUPIN was trading at 1817.25. The strike last trading price was 10.4, which was 10.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jul LUPIN was trading at 1845.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Jul LUPIN was trading at 1832.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jul LUPIN was trading at 1817.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jul LUPIN was trading at 1826.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jul LUPIN was trading at 1814.75. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| LUPIN 2000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 2256.50 | 2.75 | 0.35 | 68,000 | -7,650 | 2,14,625 |
| 5 Sept | 2290.20 | 2.4 | -1.00 | 1,14,750 | -30,175 | 2,22,700 |
| 4 Sept | 2277.25 | 3.4 | -0.95 | 1,82,750 | 0 | 2,52,450 |
| 3 Sept | 2240.25 | 4.35 | -0.75 | 1,54,275 | 17,000 | 2,52,875 |
| 2 Sept | 2232.75 | 5.1 | -0.65 | 1,04,975 | 19,975 | 2,37,575 |
| 30 Aug | 2240.20 | 5.75 | -4.25 | 3,17,475 | 46,325 | 2,17,175 |
| 29 Aug | 2193.75 | 10 | 2.30 | 1,88,275 | 47,600 | 1,66,600 |
| 28 Aug | 2200.75 | 7.7 | -6.10 | 2,15,050 | 38,250 | 1,19,425 |
| 27 Aug | 2171.55 | 13.8 | -7.20 | 1,43,650 | 22,950 | 81,175 |
| 26 Aug | 2116.20 | 21 | -5.60 | 45,900 | 8,500 | 58,225 |
| 23 Aug | 2093.55 | 26.6 | 2.00 | 23,800 | 8,075 | 49,725 |
| 22 Aug | 2109.20 | 24.6 | 0.60 | 19,975 | 850 | 41,650 |
| 21 Aug | 2117.50 | 24 | -4.50 | 20,825 | 2,125 | 41,225 |
| 20 Aug | 2095.25 | 28.5 | -7.25 | 8,075 | 2,550 | 38,675 |
| 19 Aug | 2068.80 | 35.75 | 5.60 | 22,950 | 5,100 | 35,700 |
| 16 Aug | 2086.05 | 30.15 | -4.85 | 6,800 | 2,125 | 30,175 |
| 14 Aug | 2073.95 | 35 | 3.00 | 3,825 | 1,275 | 28,050 |
| 13 Aug | 2097.65 | 32 | 2.00 | 9,775 | 850 | 26,350 |
| 12 Aug | 2097.60 | 30 | 1.45 | 5,525 | 850 | 25,075 |
| 9 Aug | 2113.55 | 28.55 | -13.95 | 34,000 | 22,525 | 23,800 |
| 8 Aug | 2050.80 | 42.5 | -348.35 | 1,275 | 850 | 850 |
| 7 Aug | 1994.45 | 390.85 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1910.75 | 390.85 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1948.25 | 390.85 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1961.50 | 390.85 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1953.35 | 390.85 | 390.85 | 0 | 0 | 0 |
| 25 Jul | 1800.35 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 1815.65 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 1800.00 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 1805.30 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 1817.25 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 1845.05 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 1832.75 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 1817.30 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 1826.90 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 1814.75 | 0 | 0 | 0 | 0 | |
For Lupin Limited - strike price 2000 expiring on 26SEP2024
Delta for 2000 PE is -
Historical price for 2000 PE is as follows
On 6 Sept LUPIN was trading at 2256.50. The strike last trading price was 2.75, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -7650 which decreased total open position to 214625
On 5 Sept LUPIN was trading at 2290.20. The strike last trading price was 2.4, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -30175 which decreased total open position to 222700
On 4 Sept LUPIN was trading at 2277.25. The strike last trading price was 3.4, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 252450
On 3 Sept LUPIN was trading at 2240.25. The strike last trading price was 4.35, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 252875
On 2 Sept LUPIN was trading at 2232.75. The strike last trading price was 5.1, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 19975 which increased total open position to 237575
On 30 Aug LUPIN was trading at 2240.20. The strike last trading price was 5.75, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 46325 which increased total open position to 217175
On 29 Aug LUPIN was trading at 2193.75. The strike last trading price was 10, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 47600 which increased total open position to 166600
On 28 Aug LUPIN was trading at 2200.75. The strike last trading price was 7.7, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 38250 which increased total open position to 119425
On 27 Aug LUPIN was trading at 2171.55. The strike last trading price was 13.8, which was -7.20 lower than the previous day. The implied volatity was -, the open interest changed by 22950 which increased total open position to 81175
On 26 Aug LUPIN was trading at 2116.20. The strike last trading price was 21, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 8500 which increased total open position to 58225
On 23 Aug LUPIN was trading at 2093.55. The strike last trading price was 26.6, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 8075 which increased total open position to 49725
On 22 Aug LUPIN was trading at 2109.20. The strike last trading price was 24.6, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 41650
On 21 Aug LUPIN was trading at 2117.50. The strike last trading price was 24, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 2125 which increased total open position to 41225
On 20 Aug LUPIN was trading at 2095.25. The strike last trading price was 28.5, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 38675
On 19 Aug LUPIN was trading at 2068.80. The strike last trading price was 35.75, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 35700
On 16 Aug LUPIN was trading at 2086.05. The strike last trading price was 30.15, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 2125 which increased total open position to 30175
On 14 Aug LUPIN was trading at 2073.95. The strike last trading price was 35, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 1275 which increased total open position to 28050
On 13 Aug LUPIN was trading at 2097.65. The strike last trading price was 32, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 26350
On 12 Aug LUPIN was trading at 2097.60. The strike last trading price was 30, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 25075
On 9 Aug LUPIN was trading at 2113.55. The strike last trading price was 28.55, which was -13.95 lower than the previous day. The implied volatity was -, the open interest changed by 22525 which increased total open position to 23800
On 8 Aug LUPIN was trading at 2050.80. The strike last trading price was 42.5, which was -348.35 lower than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 850
On 7 Aug LUPIN was trading at 1994.45. The strike last trading price was 390.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug LUPIN was trading at 1910.75. The strike last trading price was 390.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug LUPIN was trading at 1948.25. The strike last trading price was 390.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug LUPIN was trading at 1961.50. The strike last trading price was 390.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug LUPIN was trading at 1953.35. The strike last trading price was 390.85, which was 390.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul LUPIN was trading at 1800.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul LUPIN was trading at 1815.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jul LUPIN was trading at 1800.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jul LUPIN was trading at 1805.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jul LUPIN was trading at 1817.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jul LUPIN was trading at 1845.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Jul LUPIN was trading at 1832.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jul LUPIN was trading at 1817.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jul LUPIN was trading at 1826.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jul LUPIN was trading at 1814.75. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0