LUPIN
Lupin Limited
Historical option data for LUPIN
16 Sep 2024 04:12 PM IST
| LUPIN 2040 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2251.85 | 207 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 2256.45 | 207 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 2247.50 | 207 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 2209.40 | 207 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 2222.55 | 207 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 9 Sept | 2216.80 | 207 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 2256.50 | 207 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 2290.20 | 207 | 0.00 | 0 | -425 | 0 | ||||
| 4 Sept | 2277.25 | 207 | -17.75 | 425 | 0 | 5,100 | ||||
| 3 Sept | 2240.25 | 224.75 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 2232.75 | 224.75 | 0.00 | 0 | 425 | 0 | ||||
| 30 Aug | 2240.20 | 224.75 | 39.80 | 2,125 | 425 | 5,100 | ||||
| 29 Aug | 2193.75 | 184.95 | 41.35 | 1,275 | 0 | 3,400 | ||||
| 28 Aug | 2200.75 | 143.6 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 2171.55 | 143.6 | 32.70 | 1,700 | 850 | 4,250 | ||||
| 26 Aug | 2116.20 | 110.9 | -9.10 | 1,700 | 850 | 3,400 | ||||
| 23 Aug | 2093.55 | 120 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 2109.20 | 120 | 0.00 | 0 | 425 | 0 | ||||
| 21 Aug | 2117.50 | 120 | 38.00 | 425 | 0 | 2,125 | ||||
| 20 Aug | 2095.25 | 82 | -13.00 | 425 | 0 | 1,700 | ||||
| 19 Aug | 2068.80 | 95 | 23.30 | 425 | 0 | 1,275 | ||||
| 16 Aug | 2086.05 | 71.7 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2073.95 | 71.7 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2097.65 | 71.7 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 2097.60 | 71.7 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 2113.55 | 71.7 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2050.80 | 71.7 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1994.45 | 71.7 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1948.25 | 71.7 | 0.00 | 425 | 0 | 1,275 | ||||
| 2 Aug | 1961.50 | 71.7 | 11.70 | 425 | 0 | 850 | ||||
| 1 Aug | 1953.35 | 60 | 23.00 | 425 | 0 | 425 | ||||
| 29 Jul | 1861.15 | 37 | 37.00 | 850 | 425 | 425 | ||||
| 16 Jul | 1845.05 | 0 | 0 | 0 | 0 | |||||
For Lupin Limited - strike price 2040 expiring on 26SEP2024
Delta for 2040 CE is -
Historical price for 2040 CE is as follows
On 16 Sept LUPIN was trading at 2251.85. The strike last trading price was 207, 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 13 Sept LUPIN was trading at 2256.45. The strike last trading price was 207, 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 12 Sept LUPIN was trading at 2247.50. The strike last trading price was 207, 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 Sept LUPIN was trading at 2209.40. The strike last trading price was 207, 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 Sept LUPIN was trading at 2222.55. The strike last trading price was 207, 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 Sept LUPIN was trading at 2216.80. The strike last trading price was 207, 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 Sept LUPIN was trading at 2256.50. The strike last trading price was 207, 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 Sept LUPIN was trading at 2290.20. The strike last trading price was 207, 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 4 Sept LUPIN was trading at 2277.25. The strike last trading price was 207, which was -17.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5100
On 3 Sept LUPIN was trading at 2240.25. The strike last trading price was 224.75, 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 Sept LUPIN was trading at 2232.75. The strike last trading price was 224.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 425 which increased total open position to 0
On 30 Aug LUPIN was trading at 2240.20. The strike last trading price was 224.75, which was 39.80 higher than the previous day. The implied volatity was -, the open interest changed by 425 which increased total open position to 5100
On 29 Aug LUPIN was trading at 2193.75. The strike last trading price was 184.95, which was 41.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3400
On 28 Aug LUPIN was trading at 2200.75. The strike last trading price was 143.6, 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 27 Aug LUPIN was trading at 2171.55. The strike last trading price was 143.6, which was 32.70 higher than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 4250
On 26 Aug LUPIN was trading at 2116.20. The strike last trading price was 110.9, which was -9.10 lower than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 3400
On 23 Aug LUPIN was trading at 2093.55. The strike last trading price was 120, 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 Aug LUPIN was trading at 2109.20. The strike last trading price was 120, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 425 which increased total open position to 0
On 21 Aug LUPIN was trading at 2117.50. The strike last trading price was 120, which was 38.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2125
On 20 Aug LUPIN was trading at 2095.25. The strike last trading price was 82, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1700
On 19 Aug LUPIN was trading at 2068.80. The strike last trading price was 95, which was 23.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1275
On 16 Aug LUPIN was trading at 2086.05. The strike last trading price was 71.7, 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 14 Aug LUPIN was trading at 2073.95. The strike last trading price was 71.7, 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 13 Aug LUPIN was trading at 2097.65. The strike last trading price was 71.7, 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 12 Aug LUPIN was trading at 2097.60. The strike last trading price was 71.7, 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 Aug LUPIN was trading at 2113.55. The strike last trading price was 71.7, 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 8 Aug LUPIN was trading at 2050.80. The strike last trading price was 71.7, 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 7 Aug LUPIN was trading at 1994.45. The strike last trading price was 71.7, 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 71.7, 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 1275
On 2 Aug LUPIN was trading at 1961.50. The strike last trading price was 71.7, which was 11.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 850
On 1 Aug LUPIN was trading at 1953.35. The strike last trading price was 60, which was 23.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 425
On 29 Jul LUPIN was trading at 1861.15. The strike last trading price was 37, which was 37.00 higher than the previous day. The implied volatity was -, the open interest changed by 425 which increased total open position to 425
On 16 Jul LUPIN was trading at 1845.05. 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 2040 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2251.85 | 2.25 | 0.15 | 58,650 | 14,025 | 55,675 |
| 13 Sept | 2256.45 | 2.1 | 0.35 | 24,225 | 0 | 42,500 |
| 12 Sept | 2247.50 | 1.75 | -1.55 | 61,200 | -24,225 | 42,500 |
| 11 Sept | 2209.40 | 3.3 | 0.30 | 25,500 | -2,550 | 66,725 |
| 10 Sept | 2222.55 | 3 | -1.85 | 42,925 | 2,550 | 69,275 |
| 9 Sept | 2216.80 | 4.85 | 0.85 | 68,425 | -11,900 | 66,300 |
| 6 Sept | 2256.50 | 4 | 0.90 | 56,100 | -14,875 | 78,200 |
| 5 Sept | 2290.20 | 3.1 | -1.80 | 76,925 | 27,625 | 93,075 |
| 4 Sept | 2277.25 | 4.9 | -1.20 | 19,975 | -1,700 | 67,150 |
| 3 Sept | 2240.25 | 6.1 | -1.60 | 11,050 | 850 | 69,700 |
| 2 Sept | 2232.75 | 7.7 | -0.10 | 16,150 | 1,700 | 69,700 |
| 30 Aug | 2240.20 | 7.8 | -5.60 | 81,600 | 9,775 | 69,275 |
| 29 Aug | 2193.75 | 13.4 | 1.25 | 53,975 | 6,800 | 58,650 |
| 28 Aug | 2200.75 | 12.15 | -8.35 | 83,725 | 34,425 | 79,900 |
| 27 Aug | 2171.55 | 20.5 | -10.10 | 94,775 | 42,500 | 45,475 |
| 26 Aug | 2116.20 | 30.6 | -397.05 | 2,975 | 2,550 | 2,550 |
| 23 Aug | 2093.55 | 427.65 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2109.20 | 427.65 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2117.50 | 427.65 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2095.25 | 427.65 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2068.80 | 427.65 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2086.05 | 427.65 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2073.95 | 427.65 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2097.65 | 427.65 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2097.60 | 427.65 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2113.55 | 427.65 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2050.80 | 427.65 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1994.45 | 427.65 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1948.25 | 427.65 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1961.50 | 427.65 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1953.35 | 427.65 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1861.15 | 427.65 | 427.65 | 0 | 0 | 0 |
| 16 Jul | 1845.05 | 0 | 0 | 0 | 0 | |
For Lupin Limited - strike price 2040 expiring on 26SEP2024
Delta for 2040 PE is -
Historical price for 2040 PE is as follows
On 16 Sept LUPIN was trading at 2251.85. The strike last trading price was 2.25, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 14025 which increased total open position to 55675
On 13 Sept LUPIN was trading at 2256.45. The strike last trading price was 2.1, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42500
On 12 Sept LUPIN was trading at 2247.50. The strike last trading price was 1.75, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by -24225 which decreased total open position to 42500
On 11 Sept LUPIN was trading at 2209.40. The strike last trading price was 3.3, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -2550 which decreased total open position to 66725
On 10 Sept LUPIN was trading at 2222.55. The strike last trading price was 3, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 69275
On 9 Sept LUPIN was trading at 2216.80. The strike last trading price was 4.85, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -11900 which decreased total open position to 66300
On 6 Sept LUPIN was trading at 2256.50. The strike last trading price was 4, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by -14875 which decreased total open position to 78200
On 5 Sept LUPIN was trading at 2290.20. The strike last trading price was 3.1, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 27625 which increased total open position to 93075
On 4 Sept LUPIN was trading at 2277.25. The strike last trading price was 4.9, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -1700 which decreased total open position to 67150
On 3 Sept LUPIN was trading at 2240.25. The strike last trading price was 6.1, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 69700
On 2 Sept LUPIN was trading at 2232.75. The strike last trading price was 7.7, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 69700
On 30 Aug LUPIN was trading at 2240.20. The strike last trading price was 7.8, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 9775 which increased total open position to 69275
On 29 Aug LUPIN was trading at 2193.75. The strike last trading price was 13.4, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 58650
On 28 Aug LUPIN was trading at 2200.75. The strike last trading price was 12.15, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by 34425 which increased total open position to 79900
On 27 Aug LUPIN was trading at 2171.55. The strike last trading price was 20.5, which was -10.10 lower than the previous day. The implied volatity was -, the open interest changed by 42500 which increased total open position to 45475
On 26 Aug LUPIN was trading at 2116.20. The strike last trading price was 30.6, which was -397.05 lower than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 2550
On 23 Aug LUPIN was trading at 2093.55. The strike last trading price was 427.65, 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 Aug LUPIN was trading at 2109.20. The strike last trading price was 427.65, 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 21 Aug LUPIN was trading at 2117.50. The strike last trading price was 427.65, 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 20 Aug LUPIN was trading at 2095.25. The strike last trading price was 427.65, 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 19 Aug LUPIN was trading at 2068.80. The strike last trading price was 427.65, 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 Aug LUPIN was trading at 2086.05. The strike last trading price was 427.65, 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 14 Aug LUPIN was trading at 2073.95. The strike last trading price was 427.65, 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 13 Aug LUPIN was trading at 2097.65. The strike last trading price was 427.65, 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 12 Aug LUPIN was trading at 2097.60. The strike last trading price was 427.65, 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 Aug LUPIN was trading at 2113.55. The strike last trading price was 427.65, 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 8 Aug LUPIN was trading at 2050.80. The strike last trading price was 427.65, 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 7 Aug LUPIN was trading at 1994.45. The strike last trading price was 427.65, 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 427.65, 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 427.65, 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 427.65, 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 29 Jul LUPIN was trading at 1861.15. The strike last trading price was 427.65, which was 427.65 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0