LUPIN
Lupin Limited
Historical option data for LUPIN
16 Sep 2024 04:12 PM IST
| LUPIN 2080 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2251.85 | 159.95 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 2256.45 | 159.95 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 2247.50 | 159.95 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 2209.40 | 159.95 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 2222.55 | 159.95 | 0.00 | 0 | 425 | 0 | ||||
| 9 Sept | 2216.80 | 159.95 | -27.75 | 425 | 0 | 10,625 | ||||
| 6 Sept | 2256.50 | 187.7 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 2290.20 | 187.7 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 2277.25 | 187.7 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 2240.25 | 187.7 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 2232.75 | 187.7 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 2240.20 | 187.7 | 52.70 | 5,100 | -425 | 10,200 | ||||
| 29 Aug | 2193.75 | 135 | 34.70 | 7,650 | 6,375 | 10,200 | ||||
| 28 Aug | 2200.75 | 100.3 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 2171.55 | 100.3 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 2116.20 | 100.3 | 6.15 | 850 | 0 | 3,825 | ||||
| 23 Aug | 2093.55 | 94.15 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 2109.20 | 94.15 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 2117.50 | 94.15 | 7.10 | 1,700 | 0 | 3,825 | ||||
| 20 Aug | 2095.25 | 87.05 | 14.45 | 1,700 | 425 | 4,250 | ||||
| 19 Aug | 2068.80 | 72.6 | -5.40 | 3,825 | 2,125 | 2,975 | ||||
| 16 Aug | 2086.05 | 78 | 0.00 | 0 | 425 | 0 | ||||
| 14 Aug | 2073.95 | 78 | -15.55 | 850 | 0 | 425 | ||||
| 13 Aug | 2097.65 | 93.55 | 0.00 | 0 | -425 | 0 | ||||
| 12 Aug | 2097.60 | 93.55 | 18.95 | 425 | 0 | 850 | ||||
| 9 Aug | 2113.55 | 74.6 | 0.00 | 0 | 850 | 0 | ||||
| 8 Aug | 2050.80 | 74.6 | 68.65 | 850 | 425 | 425 | ||||
| 7 Aug | 1994.45 | 5.95 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 5 Aug | 1948.25 | 5.95 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1961.50 | 5.95 | 0 | 0 | 0 | |||||
For Lupin Limited - strike price 2080 expiring on 26SEP2024
Delta for 2080 CE is -
Historical price for 2080 CE is as follows
On 16 Sept LUPIN was trading at 2251.85. The strike last trading price was 159.95, 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 159.95, 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 159.95, 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 159.95, 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 159.95, 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 9 Sept LUPIN was trading at 2216.80. The strike last trading price was 159.95, which was -27.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10625
On 6 Sept LUPIN was trading at 2256.50. The strike last trading price was 187.7, 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 Sept LUPIN was trading at 2290.20. The strike last trading price was 187.7, 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 4 Sept LUPIN was trading at 2277.25. The strike last trading price was 187.7, 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 3 Sept LUPIN was trading at 2240.25. The strike last trading price was 187.7, 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 2 Sept LUPIN was trading at 2232.75. The strike last trading price was 187.7, 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 30 Aug LUPIN was trading at 2240.20. The strike last trading price was 187.7, which was 52.70 higher than the previous day. The implied volatity was -, the open interest changed by -425 which decreased total open position to 10200
On 29 Aug LUPIN was trading at 2193.75. The strike last trading price was 135, which was 34.70 higher than the previous day. The implied volatity was -, the open interest changed by 6375 which increased total open position to 10200
On 28 Aug LUPIN was trading at 2200.75. The strike last trading price was 100.3, 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 100.3, 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 26 Aug LUPIN was trading at 2116.20. The strike last trading price was 100.3, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3825
On 23 Aug LUPIN was trading at 2093.55. The strike last trading price was 94.15, 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 94.15, 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 94.15, which was 7.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3825
On 20 Aug LUPIN was trading at 2095.25. The strike last trading price was 87.05, which was 14.45 higher than the previous day. The implied volatity was -, the open interest changed by 425 which increased total open position to 4250
On 19 Aug LUPIN was trading at 2068.80. The strike last trading price was 72.6, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 2125 which increased total open position to 2975
On 16 Aug LUPIN was trading at 2086.05. The strike last trading price was 78, 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 14 Aug LUPIN was trading at 2073.95. The strike last trading price was 78, which was -15.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 425
On 13 Aug LUPIN was trading at 2097.65. The strike last trading price was 93.55, 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 12 Aug LUPIN was trading at 2097.60. The strike last trading price was 93.55, which was 18.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 850
On 9 Aug LUPIN was trading at 2113.55. The strike last trading price was 74.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 0
On 8 Aug LUPIN was trading at 2050.80. The strike last trading price was 74.6, which was 68.65 higher than the previous day. The implied volatity was -, the open interest changed by 425 which increased total open position to 425
On 7 Aug LUPIN was trading at 1994.45. The strike last trading price was 5.95, 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 5.95, 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 5.95, 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 2080 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2251.85 | 2.9 | -0.45 | 65,025 | 10,625 | 52,700 |
| 13 Sept | 2256.45 | 3.35 | 0.35 | 34,850 | 4,250 | 42,075 |
| 12 Sept | 2247.50 | 3 | -3.15 | 46,325 | -13,600 | 38,250 |
| 11 Sept | 2209.40 | 6.15 | 0.55 | 31,450 | 2,125 | 51,850 |
| 10 Sept | 2222.55 | 5.6 | -2.25 | 32,300 | 5,100 | 50,575 |
| 9 Sept | 2216.80 | 7.85 | 1.00 | 72,250 | 4,250 | 44,625 |
| 6 Sept | 2256.50 | 6.85 | 1.55 | 23,800 | -425 | 39,525 |
| 5 Sept | 2290.20 | 5.3 | -1.95 | 27,625 | -3,825 | 39,100 |
| 4 Sept | 2277.25 | 7.25 | -2.35 | 35,700 | 1,275 | 45,475 |
| 3 Sept | 2240.25 | 9.6 | -1.75 | 28,050 | -850 | 45,050 |
| 2 Sept | 2232.75 | 11.35 | 0.70 | 35,700 | 2,125 | 47,175 |
| 30 Aug | 2240.20 | 10.65 | -8.95 | 1,10,075 | 18,700 | 45,050 |
| 29 Aug | 2193.75 | 19.6 | 0.35 | 24,650 | 7,225 | 25,500 |
| 28 Aug | 2200.75 | 19.25 | -10.60 | 34,425 | 5,100 | 18,275 |
| 27 Aug | 2171.55 | 29.85 | -20.80 | 32,725 | 9,350 | 12,750 |
| 26 Aug | 2116.20 | 50.65 | -3.60 | 2,550 | 850 | 2,550 |
| 23 Aug | 2093.55 | 54.25 | 6.25 | 1,700 | 425 | 1,700 |
| 22 Aug | 2109.20 | 48 | 0.00 | 425 | 0 | 850 |
| 21 Aug | 2117.50 | 48 | -417.00 | 2,125 | 425 | 425 |
| 20 Aug | 2095.25 | 465 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2068.80 | 465 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2086.05 | 465 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2073.95 | 465 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2097.65 | 465 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2097.60 | 465 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2113.55 | 465 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2050.80 | 465 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1994.45 | 465 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1948.25 | 465 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1961.50 | 465 | 0 | 0 | 0 | |
For Lupin Limited - strike price 2080 expiring on 26SEP2024
Delta for 2080 PE is -
Historical price for 2080 PE is as follows
On 16 Sept LUPIN was trading at 2251.85. The strike last trading price was 2.9, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 10625 which increased total open position to 52700
On 13 Sept LUPIN was trading at 2256.45. The strike last trading price was 3.35, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 4250 which increased total open position to 42075
On 12 Sept LUPIN was trading at 2247.50. The strike last trading price was 3, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by -13600 which decreased total open position to 38250
On 11 Sept LUPIN was trading at 2209.40. The strike last trading price was 6.15, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 2125 which increased total open position to 51850
On 10 Sept LUPIN was trading at 2222.55. The strike last trading price was 5.6, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 50575
On 9 Sept LUPIN was trading at 2216.80. The strike last trading price was 7.85, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 4250 which increased total open position to 44625
On 6 Sept LUPIN was trading at 2256.50. The strike last trading price was 6.85, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by -425 which decreased total open position to 39525
On 5 Sept LUPIN was trading at 2290.20. The strike last trading price was 5.3, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -3825 which decreased total open position to 39100
On 4 Sept LUPIN was trading at 2277.25. The strike last trading price was 7.25, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 1275 which increased total open position to 45475
On 3 Sept LUPIN was trading at 2240.25. The strike last trading price was 9.6, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -850 which decreased total open position to 45050
On 2 Sept LUPIN was trading at 2232.75. The strike last trading price was 11.35, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 2125 which increased total open position to 47175
On 30 Aug LUPIN was trading at 2240.20. The strike last trading price was 10.65, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by 18700 which increased total open position to 45050
On 29 Aug LUPIN was trading at 2193.75. The strike last trading price was 19.6, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 7225 which increased total open position to 25500
On 28 Aug LUPIN was trading at 2200.75. The strike last trading price was 19.25, which was -10.60 lower than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 18275
On 27 Aug LUPIN was trading at 2171.55. The strike last trading price was 29.85, which was -20.80 lower than the previous day. The implied volatity was -, the open interest changed by 9350 which increased total open position to 12750
On 26 Aug LUPIN was trading at 2116.20. The strike last trading price was 50.65, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 2550
On 23 Aug LUPIN was trading at 2093.55. The strike last trading price was 54.25, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by 425 which increased total open position to 1700
On 22 Aug LUPIN was trading at 2109.20. The strike last trading price was 48, 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 850
On 21 Aug LUPIN was trading at 2117.50. The strike last trading price was 48, which was -417.00 lower than the previous day. The implied volatity was -, the open interest changed by 425 which increased total open position to 425
On 20 Aug LUPIN was trading at 2095.25. The strike last trading price was 465, 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 465, 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 465, 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 465, 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 465, 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 465, 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 465, 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 465, 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 465, 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 465, 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 465, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0