`
[--[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 2060 CE
Delta: 0.36
Vega: 1.48
Theta: -1.30
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 2015.85 19.7 -16.55 20.99 1,969 124 464
13 Nov 2039.00 36.25 -22.20 23.10 1,939 305 338
12 Nov 2090.10 58.45 -5.90 23.81 137 -14 36
11 Nov 2084.90 64.35 -18.65 26.00 179 22 51
8 Nov 2104.60 83 -41.00 28.64 66 16 29
7 Nov 2111.50 124 -26.80 46.80 2 0 13
6 Nov 2166.05 150.8 0.00 0.00 0 5 0
5 Nov 2181.75 150.8 -23.25 34.01 41 4 12
4 Nov 2188.35 174.05 10.10 38.65 1 0 7
1 Nov 2197.70 163.95 0.00 0.00 0 7 0
31 Oct 2186.95 163.95 -39.80 - 7 6 6
30 Oct 2158.25 203.75 0.00 - 0 0 0
29 Oct 2206.15 203.75 0.00 - 0 0 0
28 Oct 2204.70 203.75 0.00 - 0 0 0
25 Oct 2156.70 203.75 0.00 - 0 0 0
24 Oct 2131.55 203.75 0.00 - 0 0 0
23 Oct 2074.55 203.75 0.00 - 0 0 0
22 Oct 2132.05 203.75 0.00 - 0 0 0
21 Oct 2151.95 203.75 0.00 - 0 0 0
17 Oct 2176.30 203.75 0.00 - 0 0 0
16 Oct 2195.30 203.75 0.00 - 0 0 0
15 Oct 2250.90 203.75 0.00 - 0 0 0
14 Oct 2243.90 203.75 0.00 - 0 0 0
11 Oct 2224.50 203.75 0.00 - 0 0 0
10 Oct 2154.65 203.75 0.00 - 0 0 0
9 Oct 2286.05 203.75 0.00 - 0 0 0
7 Oct 2174.90 203.75 0.00 - 0 0 0
30 Sept 2191.10 203.75 - 0 0 0


For Lupin Limited - strike price 2060 expiring on 28NOV2024

Delta for 2060 CE is 0.36

Historical price for 2060 CE is as follows

On 14 Nov LUPIN was trading at 2015.85. The strike last trading price was 19.7, which was -16.55 lower than the previous day. The implied volatity was 20.99, the open interest changed by 124 which increased total open position to 464


On 13 Nov LUPIN was trading at 2039.00. The strike last trading price was 36.25, which was -22.20 lower than the previous day. The implied volatity was 23.10, the open interest changed by 305 which increased total open position to 338


On 12 Nov LUPIN was trading at 2090.10. The strike last trading price was 58.45, which was -5.90 lower than the previous day. The implied volatity was 23.81, the open interest changed by -14 which decreased total open position to 36


On 11 Nov LUPIN was trading at 2084.90. The strike last trading price was 64.35, which was -18.65 lower than the previous day. The implied volatity was 26.00, the open interest changed by 22 which increased total open position to 51


On 8 Nov LUPIN was trading at 2104.60. The strike last trading price was 83, which was -41.00 lower than the previous day. The implied volatity was 28.64, the open interest changed by 16 which increased total open position to 29


On 7 Nov LUPIN was trading at 2111.50. The strike last trading price was 124, which was -26.80 lower than the previous day. The implied volatity was 46.80, the open interest changed by 0 which decreased total open position to 13


On 6 Nov LUPIN was trading at 2166.05. The strike last trading price was 150.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0


On 5 Nov LUPIN was trading at 2181.75. The strike last trading price was 150.8, which was -23.25 lower than the previous day. The implied volatity was 34.01, the open interest changed by 4 which increased total open position to 12


On 4 Nov LUPIN was trading at 2188.35. The strike last trading price was 174.05, which was 10.10 higher than the previous day. The implied volatity was 38.65, the open interest changed by 0 which decreased total open position to 7


On 1 Nov LUPIN was trading at 2197.70. The strike last trading price was 163.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0


On 31 Oct LUPIN was trading at 2186.95. The strike last trading price was 163.95, which was -39.80 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 203.75, 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 203.75, 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 203.75, 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 203.75, 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 203.75, 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 203.75, 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 203.75, 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 203.75, 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 203.75, 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 203.75, 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 203.75, 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 203.75, 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 203.75, 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 203.75, 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 203.75, 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 203.75, 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 203.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


LUPIN 28NOV2024 2060 PE
Delta: -0.61
Vega: 1.52
Theta: -1.12
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 2015.85 61.25 14.25 27.17 457 -29 203
13 Nov 2039.00 47 14.25 27.09 2,420 58 239
12 Nov 2090.10 32.75 -1.10 27.02 850 -12 224
11 Nov 2084.90 33.85 -0.45 27.21 1,496 -100 232
8 Nov 2104.60 34.3 -22.05 28.51 2,655 71 332
7 Nov 2111.50 56.35 22.85 41.07 705 171 258
6 Nov 2166.05 33.5 -4.05 38.35 199 -4 86
5 Nov 2181.75 37.55 1.00 40.70 319 85 89
4 Nov 2188.35 36.55 0.75 41.91 7 3 4
1 Nov 2197.70 35.8 -14.00 40.93 2 1 1
31 Oct 2186.95 49.8 0.00 - 0 0 0
30 Oct 2158.25 49.8 0.00 - 0 0 0
29 Oct 2206.15 49.8 0.00 - 0 0 0
28 Oct 2204.70 49.8 0.00 - 0 0 0
25 Oct 2156.70 49.8 0.00 - 0 0 0
24 Oct 2131.55 49.8 0.00 - 0 0 0
23 Oct 2074.55 49.8 0.00 - 0 0 0
22 Oct 2132.05 49.8 0.00 - 0 0 0
21 Oct 2151.95 49.8 0.00 - 0 0 0
17 Oct 2176.30 49.8 0.00 - 0 0 0
16 Oct 2195.30 49.8 0.00 - 0 0 0
15 Oct 2250.90 49.8 0.00 - 0 0 0
14 Oct 2243.90 49.8 0.00 - 0 0 0
11 Oct 2224.50 49.8 0.00 - 0 0 0
10 Oct 2154.65 49.8 0.00 - 0 0 0
9 Oct 2286.05 49.8 49.80 - 0 0 0
7 Oct 2174.90 0 0.00 - 0 0 0
30 Sept 2191.10 0 - 0 0 0


For Lupin Limited - strike price 2060 expiring on 28NOV2024

Delta for 2060 PE is -0.61

Historical price for 2060 PE is as follows

On 14 Nov LUPIN was trading at 2015.85. The strike last trading price was 61.25, which was 14.25 higher than the previous day. The implied volatity was 27.17, the open interest changed by -29 which decreased total open position to 203


On 13 Nov LUPIN was trading at 2039.00. The strike last trading price was 47, which was 14.25 higher than the previous day. The implied volatity was 27.09, the open interest changed by 58 which increased total open position to 239


On 12 Nov LUPIN was trading at 2090.10. The strike last trading price was 32.75, which was -1.10 lower than the previous day. The implied volatity was 27.02, the open interest changed by -12 which decreased total open position to 224


On 11 Nov LUPIN was trading at 2084.90. The strike last trading price was 33.85, which was -0.45 lower than the previous day. The implied volatity was 27.21, the open interest changed by -100 which decreased total open position to 232


On 8 Nov LUPIN was trading at 2104.60. The strike last trading price was 34.3, which was -22.05 lower than the previous day. The implied volatity was 28.51, the open interest changed by 71 which increased total open position to 332


On 7 Nov LUPIN was trading at 2111.50. The strike last trading price was 56.35, which was 22.85 higher than the previous day. The implied volatity was 41.07, the open interest changed by 171 which increased total open position to 258


On 6 Nov LUPIN was trading at 2166.05. The strike last trading price was 33.5, which was -4.05 lower than the previous day. The implied volatity was 38.35, the open interest changed by -4 which decreased total open position to 86


On 5 Nov LUPIN was trading at 2181.75. The strike last trading price was 37.55, which was 1.00 higher than the previous day. The implied volatity was 40.70, the open interest changed by 85 which increased total open position to 89


On 4 Nov LUPIN was trading at 2188.35. The strike last trading price was 36.55, which was 0.75 higher than the previous day. The implied volatity was 41.91, the open interest changed by 3 which increased total open position to 4


On 1 Nov LUPIN was trading at 2197.70. The strike last trading price was 35.8, which was -14.00 lower than the previous day. The implied volatity was 40.93, the open interest changed by 1 which increased total open position to 1


On 31 Oct LUPIN was trading at 2186.95. The strike last trading price was 49.8, 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 Oct LUPIN was trading at 2158.25. The strike last trading price was 49.8, 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 49.8, 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 49.8, 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 49.8, 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 49.8, 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 49.8, 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 49.8, 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 49.8, 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 49.8, 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 49.8, 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 49.8, 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 49.8, 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 49.8, 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 49.8, 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 49.8, which was 49.80 higher 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to