LUPIN

Lupin Limited

2182.2 -8.70 (-0.40%)

L: 2156 H: 2195

Back to Option Chain

Historical option data for LUPIN
09 Jan 2026 04:12 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 27-JAN-2026 2100 CE
Delta: 0.89 Vega: 0.91 Theta: -0.92 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	2182.20	97.5 ₹ 41,437.5	-7.25 -3081.25	16.28	67 28,475	-12 -5,100	374 1,58,950
8 Jan	2190.90	107 ₹ 45,475	-23.1 -9817.50	17.28	39 16,575	-16 -6,800	385 1,63,625
7 Jan	2214.30	130.8 ₹ 55,590	49.7 21122.50	19.20	576 2,44,800	-132 -56,100	402 1,70,850
6 Jan	2149.70	89.5 ₹ 38,037.5	54.15 23013.75	21.90	3,379 14,36,075	-418 -1,77,650	542 2,30,350
5 Jan	2083.70	33.4 ₹ 14,195	-14.15 -6013.75	17.60	1,590 6,75,750	339 1,44,075	959 4,07,575
2 Jan	2105.30	47.8 ₹ 20,315	1.45 616.25	16.23	1,292 5,49,100	44 18,700	633 2,69,025

1 Jan	2102.80	46.5 ₹ 19,762.5	-5.35 -2273.75	15.66	846 3,59,550	76 32,300	589 2,50,325
31 Dec	2109.50	50.1 ₹ 21,292.5	4.65 1976.25	16.35	1,047 4,44,975	27 11,475	513 2,18,025
30 Dec	2080.40	45 ₹ 19,125	0.35 148.75	20.32	1,373 5,83,525	113 48,025	487 2,06,975
29 Dec	2082.10	43.95 ₹ 18,678.75	-17.2 -7310.00	19.06	591 2,51,175	155 65,875	372 1,58,100
26 Dec	2112.40	58.9 ₹ 25,032.5	-1.25 -531.25	19.78	293 1,24,525	83 35,275	216 91,800
24 Dec	2107.00	60.3 ₹ 25,627.5	-5.9 -2507.50	18.47	241 1,02,425	24 10,200	134 56,950
23 Dec	2113.50	66.6 ₹ 28,305	-11.75 -4993.75	19.74	70 29,750	27 11,475	112 47,600
22 Dec	2126.30	78.35 ₹ 33,298.75	-1.25 -531.25	18.34	37 15,725	5 2,125	85 36,125
19 Dec	2125.80	78.65 ₹ 33,426.25	2.65 1126.25	19.08	111 47,175	20 8,500	80 34,000
18 Dec	2119.10	76 ₹ 32,300	2.5 1062.50	20.08	22 9,350	5 2,125	56 23,800
17 Dec	2113.10	73.5 ₹ 31,237.5	9.9 4207.50	18.80	38 16,150	2 850	50 21,250
16 Dec	2090.60	62.75 ₹ 26,668.75	-5.5 -2337.50	20.48	55 23,375	7 2,975	47 19,975
15 Dec	2092.60	68.25 ₹ 29,006.25	-9.7 -4122.50	21.73	36 15,300	5 2,125	38 16,150
12 Dec	2113.90	77.9 ₹ 33,107.5	14.9 6332.50	19.14	14 5,950	6 2,550	32 13,600
11 Dec	2081.80	63 ₹ 26,775	8.1 3442.50	20.55	7 2,975	2 850	25 10,625
10 Dec	2055.40	54.9 ₹ 23,332.5	4.9 2082.50	21.25	4 1,700	1 425	22 9,350
9 Dec	2051.80	50 ₹ 21,250	-6 -2550.00	19.22	9 3,825	3 1,275	21 8,925
8 Dec	2070.70	56 ₹ 23,800	-22.4 -9520.00	18.70	3 1,275	-1 -425	18 7,650
5 Dec	2098.80	78.4 ₹ 33,320	5.4 2295.00	21.75	3 1,275	2 850	19 8,075
4 Dec	2092.00	73 ₹ 31,025	2.8 1190.00	19.80	11 4,675	3 1,275	16 6,800
3 Dec	2080.10	70.2 ₹ 29,835	-4.6 -1955.00	20.03	10 4,250	-2 -850	12 5,100
2 Dec	2082.70	74.8 ₹ 31,790	-1.25 -531.25	19.55	10 4,250	4 1,700	12 5,100
1 Dec	2081.90	75 ₹ 31,875	3.25 1381.25	21.17	8 3,400	5 2,125	6 2,550
28 Nov	2082.20	71.75 ₹ 30,493.75	-18.05 -7671.25	-	0 0	1 425	0 0
27 Nov	2071.40	71.75 ₹ 30,493.75	-18.05 -7671.25	19.93	1 425	0 0	0 0
26 Nov	2071.60	89.8 ₹ 38,165	0 0.00	-	0 0	0 0	0 0

For Lupin Limited - strike price 2100 expiring on 27JAN2026

Delta for 2100 CE is 0.89

Historical price for 2100 CE is as follows

On 9 Jan LUPIN was trading at 2182.20. The strike last trading price was 97.5, which was -7.25 lower than the previous day. The implied volatity was 16.28, the open interest changed by -12 which decreased total open position to 374

On 8 Jan LUPIN was trading at 2190.90. The strike last trading price was 107, which was -23.1 lower than the previous day. The implied volatity was 17.28, the open interest changed by -16 which decreased total open position to 385

On 7 Jan LUPIN was trading at 2214.30. The strike last trading price was 130.8, which was 49.7 higher than the previous day. The implied volatity was 19.20, the open interest changed by -132 which decreased total open position to 402

On 6 Jan LUPIN was trading at 2149.70. The strike last trading price was 89.5, which was 54.15 higher than the previous day. The implied volatity was 21.90, the open interest changed by -418 which decreased total open position to 542

On 5 Jan LUPIN was trading at 2083.70. The strike last trading price was 33.4, which was -14.15 lower than the previous day. The implied volatity was 17.60, the open interest changed by 339 which increased total open position to 959

On 2 Jan LUPIN was trading at 2105.30. The strike last trading price was 47.8, which was 1.45 higher than the previous day. The implied volatity was 16.23, the open interest changed by 44 which increased total open position to 633

On 1 Jan LUPIN was trading at 2102.80. The strike last trading price was 46.5, which was -5.35 lower than the previous day. The implied volatity was 15.66, the open interest changed by 76 which increased total open position to 589

On 31 Dec LUPIN was trading at 2109.50. The strike last trading price was 50.1, which was 4.65 higher than the previous day. The implied volatity was 16.35, the open interest changed by 27 which increased total open position to 513

On 30 Dec LUPIN was trading at 2080.40. The strike last trading price was 45, which was 0.35 higher than the previous day. The implied volatity was 20.32, the open interest changed by 113 which increased total open position to 487

On 29 Dec LUPIN was trading at 2082.10. The strike last trading price was 43.95, which was -17.2 lower than the previous day. The implied volatity was 19.06, the open interest changed by 155 which increased total open position to 372

On 26 Dec LUPIN was trading at 2112.40. The strike last trading price was 58.9, which was -1.25 lower than the previous day. The implied volatity was 19.78, the open interest changed by 83 which increased total open position to 216

On 24 Dec LUPIN was trading at 2107.00. The strike last trading price was 60.3, which was -5.9 lower than the previous day. The implied volatity was 18.47, the open interest changed by 24 which increased total open position to 134

On 23 Dec LUPIN was trading at 2113.50. The strike last trading price was 66.6, which was -11.75 lower than the previous day. The implied volatity was 19.74, the open interest changed by 27 which increased total open position to 112

On 22 Dec LUPIN was trading at 2126.30. The strike last trading price was 78.35, which was -1.25 lower than the previous day. The implied volatity was 18.34, the open interest changed by 5 which increased total open position to 85

On 19 Dec LUPIN was trading at 2125.80. The strike last trading price was 78.65, which was 2.65 higher than the previous day. The implied volatity was 19.08, the open interest changed by 20 which increased total open position to 80

On 18 Dec LUPIN was trading at 2119.10. The strike last trading price was 76, which was 2.5 higher than the previous day. The implied volatity was 20.08, the open interest changed by 5 which increased total open position to 56

On 17 Dec LUPIN was trading at 2113.10. The strike last trading price was 73.5, which was 9.9 higher than the previous day. The implied volatity was 18.80, the open interest changed by 2 which increased total open position to 50

On 16 Dec LUPIN was trading at 2090.60. The strike last trading price was 62.75, which was -5.5 lower than the previous day. The implied volatity was 20.48, the open interest changed by 7 which increased total open position to 47

On 15 Dec LUPIN was trading at 2092.60. The strike last trading price was 68.25, which was -9.7 lower than the previous day. The implied volatity was 21.73, the open interest changed by 5 which increased total open position to 38

On 12 Dec LUPIN was trading at 2113.90. The strike last trading price was 77.9, which was 14.9 higher than the previous day. The implied volatity was 19.14, the open interest changed by 6 which increased total open position to 32

On 11 Dec LUPIN was trading at 2081.80. The strike last trading price was 63, which was 8.1 higher than the previous day. The implied volatity was 20.55, the open interest changed by 2 which increased total open position to 25

On 10 Dec LUPIN was trading at 2055.40. The strike last trading price was 54.9, which was 4.9 higher than the previous day. The implied volatity was 21.25, the open interest changed by 1 which increased total open position to 22

On 9 Dec LUPIN was trading at 2051.80. The strike last trading price was 50, which was -6 lower than the previous day. The implied volatity was 19.22, the open interest changed by 3 which increased total open position to 21

On 8 Dec LUPIN was trading at 2070.70. The strike last trading price was 56, which was -22.4 lower than the previous day. The implied volatity was 18.70, the open interest changed by -1 which decreased total open position to 18

On 5 Dec LUPIN was trading at 2098.80. The strike last trading price was 78.4, which was 5.4 higher than the previous day. The implied volatity was 21.75, the open interest changed by 2 which increased total open position to 19

On 4 Dec LUPIN was trading at 2092.00. The strike last trading price was 73, which was 2.8 higher than the previous day. The implied volatity was 19.80, the open interest changed by 3 which increased total open position to 16

On 3 Dec LUPIN was trading at 2080.10. The strike last trading price was 70.2, which was -4.6 lower than the previous day. The implied volatity was 20.03, the open interest changed by -2 which decreased total open position to 12

On 2 Dec LUPIN was trading at 2082.70. The strike last trading price was 74.8, which was -1.25 lower than the previous day. The implied volatity was 19.55, the open interest changed by 4 which increased total open position to 12

On 1 Dec LUPIN was trading at 2081.90. The strike last trading price was 75, which was 3.25 higher than the previous day. The implied volatity was 21.17, the open interest changed by 5 which increased total open position to 6

On 28 Nov LUPIN was trading at 2082.20. The strike last trading price was 71.75, which was -18.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 27 Nov LUPIN was trading at 2071.40. The strike last trading price was 71.75, which was -18.05 lower than the previous day. The implied volatity was 19.93, the open interest changed by 0 which decreased total open position to 0

On 26 Nov LUPIN was trading at 2071.60. The strike last trading price was 89.8, 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 27JAN2026 2100 PE
Delta: -0.21 Vega: 1.38 Theta: -0.82 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	2182.20	14.2 ₹ 6,035	1.55 658.75	24.71	737 3,13,225	-45 -19,125	562 2,38,850
8 Jan	2190.90	12.5 ₹ 5,312.5	3.85 1636.25	24.12	623 2,64,775	-83 -35,275	604 2,56,700
7 Jan	2214.30	8.95 ₹ 3,803.75	-10.6 -4505.00	23.78	1,872 7,95,600	86 36,550	683 2,90,275
6 Jan	2149.70	19.3 ₹ 8,202.5	-26.2 -11135.00	23.01	1,568 6,66,400	-59 -25,075	595 2,52,875
5 Jan	2083.70	48 ₹ 20,400	15.7 6672.50	22.22	651 2,76,675	76 32,300	660 2,80,500
2 Jan	2105.30	32.25 ₹ 13,706.25	-1.4 -595.00	19.41	414 1,75,950	37 15,725	584 2,48,200
1 Jan	2102.80	33 ₹ 14,025	-2.1 -892.50	19.15	497 2,11,225	78 33,150	547 2,32,475
31 Dec	2109.50	36.3 ₹ 15,427.5	-10.2 -4335.00	20.72	452 1,92,100	16 6,800	468 1,98,900
30 Dec	2080.40	44.85 ₹ 19,061.25	-7.7 -3272.50	18.71	392 1,66,600	101 42,925	454 1,92,950
29 Dec	2082.10	52.6 ₹ 22,355	13.05 5546.25	22.17	369 1,56,825	110 46,750	351 1,49,175
26 Dec	2112.40	41.85 ₹ 17,786.25	-0.35 -148.75	20.55	224 95,200	71 30,175	239 1,01,575
24 Dec	2107.00	42.45 ₹ 18,041.25	1.2 510.00	21.12	131 55,675	44 18,700	169 71,825
23 Dec	2113.50	40.5 ₹ 17,212.5	5.75 2443.75	20.71	65 27,625	25 10,625	125 53,125
22 Dec	2126.30	35.3 ₹ 15,002.5	-0.15 -63.75	21.76	42 17,850	32 13,600	100 42,500
19 Dec	2125.80	35.15 ₹ 14,938.75	-7.65 -3251.25	20.17	49 20,825	19 8,075	67 28,475
18 Dec	2119.10	42.8 ₹ 18,190	-3.7 -1572.50	21.49	21 8,925	6 2,550	50 21,250
17 Dec	2113.10	46.5 ₹ 19,762.5	-7.4 -3145.00	22.66	39 16,575	18 7,650	43 18,275
16 Dec	2090.60	53.9 ₹ 22,907.5	0.5 212.50	20.86	5 2,125	2 850	24 10,200
15 Dec	2092.60	53.4 ₹ 22,695	5.45 2316.25	20.83	5 2,125	3 1,275	21 8,925
12 Dec	2113.90	47.95 ₹ 20,378.75	-25.05 -10646.25	22.10	13 5,525	9 3,825	16 6,800
11 Dec	2081.80	73 ₹ 31,025	-3.3 -1402.50	-	0 0	0 0	7 2,975
10 Dec	2055.40	73 ₹ 31,025	-3.3 -1402.50	21.33	1 425	0 0	6 2,550
9 Dec	2051.80	76.3 ₹ 32,427.5	19.3 8202.50	22.20	2 850	1 425	6 2,550
8 Dec	2070.70	57 ₹ 24,225	-14.4 -6120.00	-	0 0	0 0	5 2,125
5 Dec	2098.80	57 ₹ 24,225	-14.4 -6120.00	21.08	5 2,125	3 1,275	4 1,700
4 Dec	2092.00	71.4 ₹ 30,345	-54.15 -23013.75	-	0 0	0 0	0 0
3 Dec	2080.10	71.4 ₹ 30,345	-54.15 -23013.75	-	0 0	0 0	0 0
2 Dec	2082.70	71.4 ₹ 30,345	-54.15 -23013.75	-	0 0	1 425	0 0
1 Dec	2081.90	71.4 ₹ 30,345	-54.15 -23013.75	23.55	1 425	0 0	0 0
28 Nov	2082.20	125.55 ₹ 53,358.75	0 0.00	0.55	0 0	0 0	0 0
27 Nov	2071.40	125.55 ₹ 53,358.75	0 0.00	0.33	0 0	0 0	0 0
26 Nov	2071.60	125.55 ₹ 53,358.75	0 0.00	0.23	0 0	0 0	0 0

For Lupin Limited - strike price 2100 expiring on 27JAN2026

Delta for 2100 PE is -0.21

Historical price for 2100 PE is as follows

On 9 Jan LUPIN was trading at 2182.20. The strike last trading price was 14.2, which was 1.55 higher than the previous day. The implied volatity was 24.71, the open interest changed by -45 which decreased total open position to 562

On 8 Jan LUPIN was trading at 2190.90. The strike last trading price was 12.5, which was 3.85 higher than the previous day. The implied volatity was 24.12, the open interest changed by -83 which decreased total open position to 604

On 7 Jan LUPIN was trading at 2214.30. The strike last trading price was 8.95, which was -10.6 lower than the previous day. The implied volatity was 23.78, the open interest changed by 86 which increased total open position to 683

On 6 Jan LUPIN was trading at 2149.70. The strike last trading price was 19.3, which was -26.2 lower than the previous day. The implied volatity was 23.01, the open interest changed by -59 which decreased total open position to 595

On 5 Jan LUPIN was trading at 2083.70. The strike last trading price was 48, which was 15.7 higher than the previous day. The implied volatity was 22.22, the open interest changed by 76 which increased total open position to 660

On 2 Jan LUPIN was trading at 2105.30. The strike last trading price was 32.25, which was -1.4 lower than the previous day. The implied volatity was 19.41, the open interest changed by 37 which increased total open position to 584

On 1 Jan LUPIN was trading at 2102.80. The strike last trading price was 33, which was -2.1 lower than the previous day. The implied volatity was 19.15, the open interest changed by 78 which increased total open position to 547

On 31 Dec LUPIN was trading at 2109.50. The strike last trading price was 36.3, which was -10.2 lower than the previous day. The implied volatity was 20.72, the open interest changed by 16 which increased total open position to 468

On 30 Dec LUPIN was trading at 2080.40. The strike last trading price was 44.85, which was -7.7 lower than the previous day. The implied volatity was 18.71, the open interest changed by 101 which increased total open position to 454

On 29 Dec LUPIN was trading at 2082.10. The strike last trading price was 52.6, which was 13.05 higher than the previous day. The implied volatity was 22.17, the open interest changed by 110 which increased total open position to 351

On 26 Dec LUPIN was trading at 2112.40. The strike last trading price was 41.85, which was -0.35 lower than the previous day. The implied volatity was 20.55, the open interest changed by 71 which increased total open position to 239

On 24 Dec LUPIN was trading at 2107.00. The strike last trading price was 42.45, which was 1.2 higher than the previous day. The implied volatity was 21.12, the open interest changed by 44 which increased total open position to 169

On 23 Dec LUPIN was trading at 2113.50. The strike last trading price was 40.5, which was 5.75 higher than the previous day. The implied volatity was 20.71, the open interest changed by 25 which increased total open position to 125

On 22 Dec LUPIN was trading at 2126.30. The strike last trading price was 35.3, which was -0.15 lower than the previous day. The implied volatity was 21.76, the open interest changed by 32 which increased total open position to 100

On 19 Dec LUPIN was trading at 2125.80. The strike last trading price was 35.15, which was -7.65 lower than the previous day. The implied volatity was 20.17, the open interest changed by 19 which increased total open position to 67

On 18 Dec LUPIN was trading at 2119.10. The strike last trading price was 42.8, which was -3.7 lower than the previous day. The implied volatity was 21.49, the open interest changed by 6 which increased total open position to 50

On 17 Dec LUPIN was trading at 2113.10. The strike last trading price was 46.5, which was -7.4 lower than the previous day. The implied volatity was 22.66, the open interest changed by 18 which increased total open position to 43

On 16 Dec LUPIN was trading at 2090.60. The strike last trading price was 53.9, which was 0.5 higher than the previous day. The implied volatity was 20.86, the open interest changed by 2 which increased total open position to 24

On 15 Dec LUPIN was trading at 2092.60. The strike last trading price was 53.4, which was 5.45 higher than the previous day. The implied volatity was 20.83, the open interest changed by 3 which increased total open position to 21

On 12 Dec LUPIN was trading at 2113.90. The strike last trading price was 47.95, which was -25.05 lower than the previous day. The implied volatity was 22.10, the open interest changed by 9 which increased total open position to 16

On 11 Dec LUPIN was trading at 2081.80. The strike last trading price was 73, which was -3.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 10 Dec LUPIN was trading at 2055.40. The strike last trading price was 73, which was -3.3 lower than the previous day. The implied volatity was 21.33, the open interest changed by 0 which decreased total open position to 6

On 9 Dec LUPIN was trading at 2051.80. The strike last trading price was 76.3, which was 19.3 higher than the previous day. The implied volatity was 22.20, the open interest changed by 1 which increased total open position to 6

On 8 Dec LUPIN was trading at 2070.70. The strike last trading price was 57, which was -14.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 5 Dec LUPIN was trading at 2098.80. The strike last trading price was 57, which was -14.4 lower than the previous day. The implied volatity was 21.08, the open interest changed by 3 which increased total open position to 4

On 4 Dec LUPIN was trading at 2092.00. The strike last trading price was 71.4, which was -54.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec LUPIN was trading at 2080.10. The strike last trading price was 71.4, which was -54.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec LUPIN was trading at 2082.70. The strike last trading price was 71.4, which was -54.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 1 Dec LUPIN was trading at 2081.90. The strike last trading price was 71.4, which was -54.15 lower than the previous day. The implied volatity was 23.55, the open interest changed by 0 which decreased total open position to 0

On 28 Nov LUPIN was trading at 2082.20. The strike last trading price was 125.55, which was 0 lower than the previous day. The implied volatity was 0.55, the open interest changed by 0 which decreased total open position to 0

On 27 Nov LUPIN was trading at 2071.40. The strike last trading price was 125.55, which was 0 lower than the previous day. The implied volatity was 0.33, the open interest changed by 0 which decreased total open position to 0

On 26 Nov LUPIN was trading at 2071.60. The strike last trading price was 125.55, which was 0 lower than the previous day. The implied volatity was 0.23, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD