`
[--[65.84.65.76]--]
LUPIN
Lupin Limited

2015.85 -23.15 (-1.14%)

Back to Option Chain


Historical option data for LUPIN

14 Nov 2024 04:12 PM IST
LUPIN 28NOV2024 2020 CE
Delta: 0.55
Vega: 1.57
Theta: -1.43
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 2015.85 35.95 -22.40 20.33 824 138 162
13 Nov 2039.00 58.35 -25.30 23.07 77 4 25
12 Nov 2090.10 83.65 -7.20 22.38 21 0 21
11 Nov 2084.90 90.85 -37.55 26.03 31 13 21
8 Nov 2104.60 128.4 -68.80 39.82 1 0 8
7 Nov 2111.50 197.2 0.00 0.00 0 0 0
6 Nov 2166.05 197.2 0.00 0.00 0 3 0
5 Nov 2181.75 197.2 -11.70 44.29 17 2 7
4 Nov 2188.35 208.9 11.90 41.56 5 1 5
1 Nov 2197.70 197 0.00 0.00 0 4 0
31 Oct 2186.95 197 -35.10 - 4 2 2
30 Oct 2158.25 232.1 0.00 - 0 0 0
29 Oct 2206.15 232.1 0.00 - 0 0 0
28 Oct 2204.70 232.1 0.00 - 0 0 0
25 Oct 2156.70 232.1 0.00 - 0 0 0
24 Oct 2131.55 232.1 0.00 - 0 0 0
23 Oct 2074.55 232.1 0.00 - 0 0 0
22 Oct 2132.05 232.1 0.00 - 0 0 0
21 Oct 2151.95 232.1 0.00 - 0 0 0
17 Oct 2176.30 232.1 0.00 - 0 0 0
16 Oct 2195.30 232.1 0.00 - 0 0 0
15 Oct 2250.90 232.1 0.00 - 0 0 0
14 Oct 2243.90 232.1 0.00 - 0 0 0
11 Oct 2224.50 232.1 0.00 - 0 0 0
10 Oct 2154.65 232.1 0.00 - 0 0 0
9 Oct 2286.05 232.1 0.00 - 0 0 0
7 Oct 2174.90 232.1 0.00 - 0 0 0
30 Sept 2191.10 232.1 - 0 0 0


For Lupin Limited - strike price 2020 expiring on 28NOV2024

Delta for 2020 CE is 0.55

Historical price for 2020 CE is as follows

On 14 Nov LUPIN was trading at 2015.85. The strike last trading price was 35.95, which was -22.40 lower than the previous day. The implied volatity was 20.33, the open interest changed by 138 which increased total open position to 162


On 13 Nov LUPIN was trading at 2039.00. The strike last trading price was 58.35, which was -25.30 lower than the previous day. The implied volatity was 23.07, the open interest changed by 4 which increased total open position to 25


On 12 Nov LUPIN was trading at 2090.10. The strike last trading price was 83.65, which was -7.20 lower than the previous day. The implied volatity was 22.38, the open interest changed by 0 which decreased total open position to 21


On 11 Nov LUPIN was trading at 2084.90. The strike last trading price was 90.85, which was -37.55 lower than the previous day. The implied volatity was 26.03, the open interest changed by 13 which increased total open position to 21


On 8 Nov LUPIN was trading at 2104.60. The strike last trading price was 128.4, which was -68.80 lower than the previous day. The implied volatity was 39.82, the open interest changed by 0 which decreased total open position to 8


On 7 Nov LUPIN was trading at 2111.50. The strike last trading price was 197.2, which was 0.00 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 6 Nov LUPIN was trading at 2166.05. The strike last trading price was 197.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0


On 5 Nov LUPIN was trading at 2181.75. The strike last trading price was 197.2, which was -11.70 lower than the previous day. The implied volatity was 44.29, the open interest changed by 2 which increased total open position to 7


On 4 Nov LUPIN was trading at 2188.35. The strike last trading price was 208.9, which was 11.90 higher than the previous day. The implied volatity was 41.56, the open interest changed by 1 which increased total open position to 5


On 1 Nov LUPIN was trading at 2197.70. The strike last trading price was 197, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0


On 31 Oct LUPIN was trading at 2186.95. The strike last trading price was 197, which was -35.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct LUPIN was trading at 2158.25. The strike last trading price was 232.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct LUPIN was trading at 2206.15. The strike last trading price was 232.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct LUPIN was trading at 2204.70. The strike last trading price was 232.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct LUPIN was trading at 2156.70. The strike last trading price was 232.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct LUPIN was trading at 2131.55. The strike last trading price was 232.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct LUPIN was trading at 2074.55. The strike last trading price was 232.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct LUPIN was trading at 2132.05. The strike last trading price was 232.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct LUPIN was trading at 2151.95. The strike last trading price was 232.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct LUPIN was trading at 2176.30. The strike last trading price was 232.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct LUPIN was trading at 2195.30. The strike last trading price was 232.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct LUPIN was trading at 2250.90. The strike last trading price was 232.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct LUPIN was trading at 2243.90. The strike last trading price was 232.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct LUPIN was trading at 2224.50. The strike last trading price was 232.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct LUPIN was trading at 2154.65. The strike last trading price was 232.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct LUPIN was trading at 2286.05. The strike last trading price was 232.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct LUPIN was trading at 2174.90. The strike last trading price was 232.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Sept LUPIN was trading at 2191.10. The strike last trading price was 232.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


LUPIN 28NOV2024 2020 PE
Delta: -0.46
Vega: 1.57
Theta: -1.20
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 2015.85 37.5 8.10 26.15 1,387 166 404
13 Nov 2039.00 29.4 10.70 27.43 852 104 237
12 Nov 2090.10 18.7 -2.15 26.70 602 -51 172
11 Nov 2084.90 20.85 -1.40 27.66 596 -33 227
8 Nov 2104.60 22.25 -19.45 29.00 1,309 69 258
7 Nov 2111.50 41.7 17.50 41.15 392 108 186
6 Nov 2166.05 24.2 -4.60 38.96 85 21 81
5 Nov 2181.75 28.8 0.70 41.88 211 -1 61
4 Nov 2188.35 28.1 2.90 42.94 103 49 65
1 Nov 2197.70 25.2 -5.90 40.35 3 2 16
31 Oct 2186.95 31.1 -13.90 - 14 11 13
30 Oct 2158.25 45 0.00 - 0 0 0
29 Oct 2206.15 45 0.00 - 0 0 0
28 Oct 2204.70 45 0.00 - 0 2 0
25 Oct 2156.70 45 6.35 - 2 1 1
24 Oct 2131.55 38.65 0.00 - 0 0 0
23 Oct 2074.55 38.65 0.00 - 0 0 0
22 Oct 2132.05 38.65 0.00 - 0 0 0
21 Oct 2151.95 38.65 0.00 - 0 0 0
17 Oct 2176.30 38.65 0.00 - 0 0 0
16 Oct 2195.30 38.65 0.00 - 0 0 0
15 Oct 2250.90 38.65 0.00 - 0 0 0
14 Oct 2243.90 38.65 0.00 - 0 0 0
11 Oct 2224.50 38.65 0.00 - 0 0 0
10 Oct 2154.65 38.65 0.00 - 0 0 0
9 Oct 2286.05 38.65 0.00 - 0 0 0
7 Oct 2174.90 38.65 0.00 - 0 0 0
30 Sept 2191.10 38.65 - 0 0 0


For Lupin Limited - strike price 2020 expiring on 28NOV2024

Delta for 2020 PE is -0.46

Historical price for 2020 PE is as follows

On 14 Nov LUPIN was trading at 2015.85. The strike last trading price was 37.5, which was 8.10 higher than the previous day. The implied volatity was 26.15, the open interest changed by 166 which increased total open position to 404


On 13 Nov LUPIN was trading at 2039.00. The strike last trading price was 29.4, which was 10.70 higher than the previous day. The implied volatity was 27.43, the open interest changed by 104 which increased total open position to 237


On 12 Nov LUPIN was trading at 2090.10. The strike last trading price was 18.7, which was -2.15 lower than the previous day. The implied volatity was 26.70, the open interest changed by -51 which decreased total open position to 172


On 11 Nov LUPIN was trading at 2084.90. The strike last trading price was 20.85, which was -1.40 lower than the previous day. The implied volatity was 27.66, the open interest changed by -33 which decreased total open position to 227


On 8 Nov LUPIN was trading at 2104.60. The strike last trading price was 22.25, which was -19.45 lower than the previous day. The implied volatity was 29.00, the open interest changed by 69 which increased total open position to 258


On 7 Nov LUPIN was trading at 2111.50. The strike last trading price was 41.7, which was 17.50 higher than the previous day. The implied volatity was 41.15, the open interest changed by 108 which increased total open position to 186


On 6 Nov LUPIN was trading at 2166.05. The strike last trading price was 24.2, which was -4.60 lower than the previous day. The implied volatity was 38.96, the open interest changed by 21 which increased total open position to 81


On 5 Nov LUPIN was trading at 2181.75. The strike last trading price was 28.8, which was 0.70 higher than the previous day. The implied volatity was 41.88, the open interest changed by -1 which decreased total open position to 61


On 4 Nov LUPIN was trading at 2188.35. The strike last trading price was 28.1, which was 2.90 higher than the previous day. The implied volatity was 42.94, the open interest changed by 49 which increased total open position to 65


On 1 Nov LUPIN was trading at 2197.70. The strike last trading price was 25.2, which was -5.90 lower than the previous day. The implied volatity was 40.35, the open interest changed by 2 which increased total open position to 16


On 31 Oct LUPIN was trading at 2186.95. The strike last trading price was 31.1, which was -13.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct LUPIN was trading at 2158.25. The strike last trading price was 45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct LUPIN was trading at 2206.15. The strike last trading price was 45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct LUPIN was trading at 2204.70. The strike last trading price was 45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct LUPIN was trading at 2156.70. The strike last trading price was 45, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct LUPIN was trading at 2131.55. The strike last trading price was 38.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct LUPIN was trading at 2074.55. The strike last trading price was 38.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct LUPIN was trading at 2132.05. The strike last trading price was 38.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct LUPIN was trading at 2151.95. The strike last trading price was 38.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct LUPIN was trading at 2176.30. The strike last trading price was 38.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct LUPIN was trading at 2195.30. The strike last trading price was 38.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct LUPIN was trading at 2250.90. The strike last trading price was 38.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct LUPIN was trading at 2243.90. The strike last trading price was 38.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct LUPIN was trading at 2224.50. The strike last trading price was 38.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct LUPIN was trading at 2154.65. The strike last trading price was 38.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct LUPIN was trading at 2286.05. The strike last trading price was 38.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct LUPIN was trading at 2174.90. The strike last trading price was 38.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Sept LUPIN was trading at 2191.10. The strike last trading price was 38.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to