LUPIN

Lupin Limited

2098.8 +6.80 (0.33%)

L: 2083.1 H: 2105

Back to Option Chain

Historical option data for LUPIN
05 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 2060 CE
Delta: 0.69 Vega: 1.92 Theta: -1.02 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	2098.80	62.45 ₹ 26,541.25	-1.75 -743.75	16.79	55 23,375	-5 -2,125	280 1,19,000
4 Dec	2092.00	62.7 ₹ 26,647.5	3.35 1423.75	17.09	180 76,500	0 0	295 1,25,375
3 Dec	2080.10	59.05 ₹ 25,096.25	-8.1 -3442.50	17.41	336 1,42,800	-30 -12,750	297 1,26,225
2 Dec	2082.70	69.2 ₹ 29,410	3.6 1530.00	18.76	172 73,100	-31 -13,175	329 1,39,825
1 Dec	2081.90	66.5 ₹ 28,262.5	-0.45 -191.25	20.23	772 3,28,100	-94 -39,950	350 1,48,750
28 Nov	2082.20	66.35 ₹ 28,198.75	4.85 2061.25	18.27	525 2,23,125	-55 -23,375	447 1,89,975
27 Nov	2071.40	61.75 ₹ 26,243.75	-0.9 -382.50	17.65	700 2,97,500	10 4,250	506 2,15,050
26 Nov	2071.60	63.2 ₹ 26,860	10.3 4377.50	18.62	1,726 7,33,550	179 76,075	496 2,10,800

25 Nov	2042.30	53.45 ₹ 22,716.25	21.85 9286.25	21.07	1,862 7,91,350	45 19,125	322 1,36,850
24 Nov	1999.60	31.35 ₹ 13,323.75	-14.95 -6353.75	21.42	298 1,26,650	28 11,900	260 1,10,500
21 Nov	2029.40	46.2 ₹ 19,635	-4.9 -2082.50	18.72	130 55,250	28 11,900	231 98,175
20 Nov	2030.80	52.2 ₹ 22,185	-3.3 -1402.50	21.90	246 1,04,550	105 44,625	206 87,550
19 Nov	2025.40	55 ₹ 23,375	-12.2 -5185.00	22.40	70 29,750	20 8,500	96 40,800
18 Nov	2047.40	67 ₹ 28,475	-6.65 -2826.25	21.69	86 36,550	2 850	75 31,875
17 Nov	2052.10	74 ₹ 31,450	-2.1 -892.50	23.05	108 45,900	24 10,200	72 30,600
14 Nov	2055.30	77.75 ₹ 33,043.75	3.05 1296.25	23.15	295 1,25,375	-10 -4,250	30 12,750
13 Nov	2052.90	74.1 ₹ 31,492.5	14.05 5971.25	21.28	90 38,250	33 14,025	42 17,850
12 Nov	2033.90	60.05 ₹ 25,521.25	10.8 4590.00	19.50	1 425	0 0	9 3,825
11 Nov	1975.90	49.25 ₹ 20,931.25	-13.7 -5822.50	24.73	1 425	0 0	8 3,400
10 Nov	1990.20	62.95 ₹ 26,753.75	15.1 6417.50	-	2 850	1 425	7 2,975
7 Nov	1971.80	47.85 ₹ 20,336.25	-7.55 -3208.75	-	0 0	0 0	0 0
6 Nov	1955.50	47.85 ₹ 20,336.25	-7.55 -3208.75	-	0 0	0 0	0 0
4 Nov	1997.00	47.85 ₹ 20,336.25	-7.55 -3208.75	-	0 0	0 0	0 0
3 Nov	1983.80	47.85 ₹ 20,336.25	-7.55 -3208.75	-	0 0	6 2,550	0 0
31 Oct	1963.50	47.85 ₹ 20,336.25	-7.55 -3208.75	-	6 2,550	2 850	2 850
30 Oct	1945.80	55.4 ₹ 23,545	0 0.00	-	0 0	0 0	0 0

For Lupin Limited - strike price 2060 expiring on 30DEC2025

Delta for 2060 CE is 0.69

Historical price for 2060 CE is as follows

On 5 Dec LUPIN was trading at 2098.80. The strike last trading price was 62.45, which was -1.75 lower than the previous day. The implied volatity was 16.79, the open interest changed by -5 which decreased total open position to 280

On 4 Dec LUPIN was trading at 2092.00. The strike last trading price was 62.7, which was 3.35 higher than the previous day. The implied volatity was 17.09, the open interest changed by 0 which decreased total open position to 295

On 3 Dec LUPIN was trading at 2080.10. The strike last trading price was 59.05, which was -8.1 lower than the previous day. The implied volatity was 17.41, the open interest changed by -30 which decreased total open position to 297

On 2 Dec LUPIN was trading at 2082.70. The strike last trading price was 69.2, which was 3.6 higher than the previous day. The implied volatity was 18.76, the open interest changed by -31 which decreased total open position to 329

On 1 Dec LUPIN was trading at 2081.90. The strike last trading price was 66.5, which was -0.45 lower than the previous day. The implied volatity was 20.23, the open interest changed by -94 which decreased total open position to 350

On 28 Nov LUPIN was trading at 2082.20. The strike last trading price was 66.35, which was 4.85 higher than the previous day. The implied volatity was 18.27, the open interest changed by -55 which decreased total open position to 447

On 27 Nov LUPIN was trading at 2071.40. The strike last trading price was 61.75, which was -0.9 lower than the previous day. The implied volatity was 17.65, the open interest changed by 10 which increased total open position to 506

On 26 Nov LUPIN was trading at 2071.60. The strike last trading price was 63.2, which was 10.3 higher than the previous day. The implied volatity was 18.62, the open interest changed by 179 which increased total open position to 496

On 25 Nov LUPIN was trading at 2042.30. The strike last trading price was 53.45, which was 21.85 higher than the previous day. The implied volatity was 21.07, the open interest changed by 45 which increased total open position to 322

On 24 Nov LUPIN was trading at 1999.60. The strike last trading price was 31.35, which was -14.95 lower than the previous day. The implied volatity was 21.42, the open interest changed by 28 which increased total open position to 260

On 21 Nov LUPIN was trading at 2029.40. The strike last trading price was 46.2, which was -4.9 lower than the previous day. The implied volatity was 18.72, the open interest changed by 28 which increased total open position to 231

On 20 Nov LUPIN was trading at 2030.80. The strike last trading price was 52.2, which was -3.3 lower than the previous day. The implied volatity was 21.90, the open interest changed by 105 which increased total open position to 206

On 19 Nov LUPIN was trading at 2025.40. The strike last trading price was 55, which was -12.2 lower than the previous day. The implied volatity was 22.40, the open interest changed by 20 which increased total open position to 96

On 18 Nov LUPIN was trading at 2047.40. The strike last trading price was 67, which was -6.65 lower than the previous day. The implied volatity was 21.69, the open interest changed by 2 which increased total open position to 75

On 17 Nov LUPIN was trading at 2052.10. The strike last trading price was 74, which was -2.1 lower than the previous day. The implied volatity was 23.05, the open interest changed by 24 which increased total open position to 72

On 14 Nov LUPIN was trading at 2055.30. The strike last trading price was 77.75, which was 3.05 higher than the previous day. The implied volatity was 23.15, the open interest changed by -10 which decreased total open position to 30

On 13 Nov LUPIN was trading at 2052.90. The strike last trading price was 74.1, which was 14.05 higher than the previous day. The implied volatity was 21.28, the open interest changed by 33 which increased total open position to 42

On 12 Nov LUPIN was trading at 2033.90. The strike last trading price was 60.05, which was 10.8 higher than the previous day. The implied volatity was 19.50, the open interest changed by 0 which decreased total open position to 9

On 11 Nov LUPIN was trading at 1975.90. The strike last trading price was 49.25, which was -13.7 lower than the previous day. The implied volatity was 24.73, the open interest changed by 0 which decreased total open position to 8

On 10 Nov LUPIN was trading at 1990.20. The strike last trading price was 62.95, which was 15.1 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 7

On 7 Nov LUPIN was trading at 1971.80. The strike last trading price was 47.85, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov LUPIN was trading at 1955.50. The strike last trading price was 47.85, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov LUPIN was trading at 1997.00. The strike last trading price was 47.85, which was -7.55 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 47.85, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 31 Oct LUPIN was trading at 1963.50. The strike last trading price was 47.85, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 30 Oct LUPIN was trading at 1945.80. The strike last trading price was 55.4, 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 30DEC2025 2060 PE
Delta: -0.33 Vega: 1.97 Theta: -0.56 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	2098.80	23 ₹ 9,775	-2.25 -956.25	19.15	400 1,70,000	20 8,500	314 1,33,450
4 Dec	2092.00	25.95 ₹ 11,028.75	-4.5 -1912.50	20.01	386 1,64,050	-5 -2,125	293 1,24,525
3 Dec	2080.10	29.9 ₹ 12,707.5	-0.2 -85.00	20.26	978 4,15,650	72 30,600	311 1,32,175
2 Dec	2082.70	28.55 ₹ 12,133.75	-7.35 -3123.75	20.94	182 77,350	-6 -2,550	242 1,02,850
1 Dec	2081.90	32.9 ₹ 13,982.5	-1.55 -658.75	20.90	648 2,75,400	-135 -57,375	248 1,05,400
28 Nov	2082.20	36 ₹ 15,300	-2.05 -871.25	21.79	240 1,02,000	19 8,075	383 1,62,775
27 Nov	2071.40	37.15 ₹ 15,788.75	-2.55 -1083.75	20.99	345 1,46,625	5 2,125	364 1,54,700
26 Nov	2071.60	39.7 ₹ 16,872.5	-16.3 -6927.50	21.34	638 2,71,150	241 1,02,425	359 1,52,575
25 Nov	2042.30	56.05 ₹ 23,821.25	-26.95 -11453.75	22.37	188 79,900	50 21,250	121 51,425
24 Nov	1999.60	81.7 ₹ 34,722.5	14.7 6247.50	19.98	29 12,325	12 5,100	72 30,600
21 Nov	2029.40	65.3 ₹ 27,752.5	-0.8 -340.00	23.25	64 27,200	34 14,450	60 25,500
20 Nov	2030.80	66.1 ₹ 28,092.5	-5.05 -2146.25	22.03	15 6,375	8 3,400	26 11,050
19 Nov	2025.40	71.25 ₹ 30,281.25	-103.85 -44136.25	23.97	22 9,350	17 7,225	17 7,225
18 Nov	2047.40	175.1 ₹ 74,417.5	0 0.00	0.61	0 0	0 0	0 0
17 Nov	2052.10	175.1 ₹ 74,417.5	0 0.00	0.74	0 0	0 0	0 0
14 Nov	2055.30	175.1 ₹ 74,417.5	0 0.00	0.81	0 0	0 0	0 0
13 Nov	2052.90	175.1 ₹ 74,417.5	0 0.00	0.79	0 0	0 0	0 0
12 Nov	2033.90	175.1 ₹ 74,417.5	0 0.00	0.24	0 0	0 0	0 0
11 Nov	1975.90	175.1 ₹ 74,417.5	0 0.00	-	0 0	0 0	0 0
10 Nov	1990.20	175.1 ₹ 74,417.5	0 0.00	-	0 0	0 0	0 0
7 Nov	1971.80	175.1 ₹ 74,417.5	0 0.00	-	0 0	0 0	0 0
6 Nov	1955.50	175.1 ₹ 74,417.5	0 0.00	-	0 0	0 0	0 0
4 Nov	1997.00	175.1 ₹ 74,417.5	0 0.00	-	0 0	0 0	0 0
3 Nov	1983.80	175.1 ₹ 74,417.5	0 0.00	-	0 0	0 0	0 0
31 Oct	1963.50	175.1 ₹ 74,417.5	0 0.00	-	0 0	0 0	0 0
30 Oct	1945.80	175.1 ₹ 74,417.5	0 0.00	-	0 0	0 0	0 0

For Lupin Limited - strike price 2060 expiring on 30DEC2025

Delta for 2060 PE is -0.33

Historical price for 2060 PE is as follows

On 5 Dec LUPIN was trading at 2098.80. The strike last trading price was 23, which was -2.25 lower than the previous day. The implied volatity was 19.15, the open interest changed by 20 which increased total open position to 314

On 4 Dec LUPIN was trading at 2092.00. The strike last trading price was 25.95, which was -4.5 lower than the previous day. The implied volatity was 20.01, the open interest changed by -5 which decreased total open position to 293

On 3 Dec LUPIN was trading at 2080.10. The strike last trading price was 29.9, which was -0.2 lower than the previous day. The implied volatity was 20.26, the open interest changed by 72 which increased total open position to 311

On 2 Dec LUPIN was trading at 2082.70. The strike last trading price was 28.55, which was -7.35 lower than the previous day. The implied volatity was 20.94, the open interest changed by -6 which decreased total open position to 242

On 1 Dec LUPIN was trading at 2081.90. The strike last trading price was 32.9, which was -1.55 lower than the previous day. The implied volatity was 20.90, the open interest changed by -135 which decreased total open position to 248

On 28 Nov LUPIN was trading at 2082.20. The strike last trading price was 36, which was -2.05 lower than the previous day. The implied volatity was 21.79, the open interest changed by 19 which increased total open position to 383

On 27 Nov LUPIN was trading at 2071.40. The strike last trading price was 37.15, which was -2.55 lower than the previous day. The implied volatity was 20.99, the open interest changed by 5 which increased total open position to 364

On 26 Nov LUPIN was trading at 2071.60. The strike last trading price was 39.7, which was -16.3 lower than the previous day. The implied volatity was 21.34, the open interest changed by 241 which increased total open position to 359

On 25 Nov LUPIN was trading at 2042.30. The strike last trading price was 56.05, which was -26.95 lower than the previous day. The implied volatity was 22.37, the open interest changed by 50 which increased total open position to 121

On 24 Nov LUPIN was trading at 1999.60. The strike last trading price was 81.7, which was 14.7 higher than the previous day. The implied volatity was 19.98, the open interest changed by 12 which increased total open position to 72

On 21 Nov LUPIN was trading at 2029.40. The strike last trading price was 65.3, which was -0.8 lower than the previous day. The implied volatity was 23.25, the open interest changed by 34 which increased total open position to 60

On 20 Nov LUPIN was trading at 2030.80. The strike last trading price was 66.1, which was -5.05 lower than the previous day. The implied volatity was 22.03, the open interest changed by 8 which increased total open position to 26

On 19 Nov LUPIN was trading at 2025.40. The strike last trading price was 71.25, which was -103.85 lower than the previous day. The implied volatity was 23.97, the open interest changed by 17 which increased total open position to 17

On 18 Nov LUPIN was trading at 2047.40. The strike last trading price was 175.1, which was 0 lower than the previous day. The implied volatity was 0.61, 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 175.1, which was 0 lower than the previous day. The implied volatity was 0.74, 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 175.1, which was 0 lower than the previous day. The implied volatity was 0.81, the open interest changed by 0 which decreased total open position to 0

On 13 Nov LUPIN was trading at 2052.90. The strike last trading price was 175.1, which was 0 lower than the previous day. The implied volatity was 0.79, the open interest changed by 0 which decreased total open position to 0

On 12 Nov LUPIN was trading at 2033.90. The strike last trading price was 175.1, which was 0 lower than the previous day. The implied volatity was 0.24, the open interest changed by 0 which decreased total open position to 0

On 11 Nov LUPIN was trading at 1975.90. The strike last trading price was 175.1, 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 10 Nov LUPIN was trading at 1990.20. The strike last trading price was 175.1, 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 7 Nov LUPIN was trading at 1971.80. The strike last trading price was 175.1, 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 6 Nov LUPIN was trading at 1955.50. The strike last trading price was 175.1, 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 Nov LUPIN was trading at 1997.00. The strike last trading price was 175.1, 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 175.1, 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 175.1, 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 175.1, 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