LUPIN
Lupin Limited
Historical option data for LUPIN
16 Sep 2024 04:12 PM IST
| LUPIN 2100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2251.85 | 175 | -1.00 | 1,700 | -850 | 91,800 | ||||
| 13 Sept | 2256.45 | 176 | 16.25 | 5,950 | -2,125 | 92,225 | ||||
| 12 Sept | 2247.50 | 159.75 | 42.75 | 5,100 | -2,125 | 94,775 | ||||
| 11 Sept | 2209.40 | 117 | -20.25 | 5,525 | -2,125 | 97,750 | ||||
| 10 Sept | 2222.55 | 137.25 | -6.75 | 22,100 | -425 | 99,875 | ||||
| 9 Sept | 2216.80 | 144 | -26.00 | 34,000 | -11,050 | 1,00,300 | ||||
| 6 Sept | 2256.50 | 170 | -25.00 | 11,900 | -4,675 | 1,10,925 | ||||
| 5 Sept | 2290.20 | 195 | -2.00 | 23,800 | -11,900 | 1,15,175 | ||||
| 4 Sept | 2277.25 | 197 | 32.00 | 11,900 | -3,400 | 1,27,925 | ||||
| 3 Sept | 2240.25 | 165 | 5.00 | 29,750 | 7,650 | 1,31,325 | ||||
| 2 Sept | 2232.75 | 160 | -10.00 | 16,575 | -425 | 1,23,675 | ||||
| 30 Aug | 2240.20 | 170 | 34.00 | 74,375 | -5,950 | 1,24,100 | ||||
| 29 Aug | 2193.75 | 136 | 1.00 | 32,725 | 850 | 1,30,050 | ||||
|
|
||||||||||
| 28 Aug | 2200.75 | 135 | 16.00 | 1,94,225 | -11,050 | 1,30,475 | ||||
| 27 Aug | 2171.55 | 119 | 28.80 | 4,57,300 | 20,825 | 1,42,800 | ||||
| 26 Aug | 2116.20 | 90.2 | 16.20 | 3,37,875 | 45,475 | 1,30,475 | ||||
| 23 Aug | 2093.55 | 74 | -9.30 | 47,600 | 5,525 | 84,575 | ||||
| 22 Aug | 2109.20 | 83.3 | -6.15 | 53,125 | 2,550 | 75,650 | ||||
| 21 Aug | 2117.50 | 89.45 | 10.45 | 72,250 | -1,700 | 73,100 | ||||
| 20 Aug | 2095.25 | 79 | 13.00 | 40,375 | 11,050 | 73,950 | ||||
| 19 Aug | 2068.80 | 66 | -5.10 | 33,575 | 3,400 | 62,900 | ||||
| 16 Aug | 2086.05 | 71.1 | 4.35 | 18,700 | 0 | 59,500 | ||||
| 14 Aug | 2073.95 | 66.75 | -17.75 | 13,175 | -2,125 | 51,850 | ||||
| 13 Aug | 2097.65 | 84.5 | 0.30 | 14,025 | 2,125 | 53,975 | ||||
| 12 Aug | 2097.60 | 84.2 | -12.50 | 16,150 | -5,100 | 51,850 | ||||
| 9 Aug | 2113.55 | 96.7 | 34.20 | 1,00,300 | 11,475 | 56,950 | ||||
| 8 Aug | 2050.80 | 62.5 | 16.50 | 97,750 | 39,950 | 45,050 | ||||
| 7 Aug | 1994.45 | 46 | 5.95 | 2,125 | 1,700 | 4,675 | ||||
| 5 Aug | 1948.25 | 40.05 | -19.95 | 1,275 | 0 | 2,975 | ||||
| 2 Aug | 1961.50 | 60 | 2,975 | 2,125 | 2,125 | |||||
For Lupin Limited - strike price 2100 expiring on 26SEP2024
Delta for 2100 CE is -
Historical price for 2100 CE is as follows
On 16 Sept LUPIN was trading at 2251.85. The strike last trading price was 175, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -850 which decreased total open position to 91800
On 13 Sept LUPIN was trading at 2256.45. The strike last trading price was 176, which was 16.25 higher than the previous day. The implied volatity was -, the open interest changed by -2125 which decreased total open position to 92225
On 12 Sept LUPIN was trading at 2247.50. The strike last trading price was 159.75, which was 42.75 higher than the previous day. The implied volatity was -, the open interest changed by -2125 which decreased total open position to 94775
On 11 Sept LUPIN was trading at 2209.40. The strike last trading price was 117, which was -20.25 lower than the previous day. The implied volatity was -, the open interest changed by -2125 which decreased total open position to 97750
On 10 Sept LUPIN was trading at 2222.55. The strike last trading price was 137.25, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by -425 which decreased total open position to 99875
On 9 Sept LUPIN was trading at 2216.80. The strike last trading price was 144, which was -26.00 lower than the previous day. The implied volatity was -, the open interest changed by -11050 which decreased total open position to 100300
On 6 Sept LUPIN was trading at 2256.50. The strike last trading price was 170, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by -4675 which decreased total open position to 110925
On 5 Sept LUPIN was trading at 2290.20. The strike last trading price was 195, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -11900 which decreased total open position to 115175
On 4 Sept LUPIN was trading at 2277.25. The strike last trading price was 197, which was 32.00 higher than the previous day. The implied volatity was -, the open interest changed by -3400 which decreased total open position to 127925
On 3 Sept LUPIN was trading at 2240.25. The strike last trading price was 165, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 7650 which increased total open position to 131325
On 2 Sept LUPIN was trading at 2232.75. The strike last trading price was 160, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by -425 which decreased total open position to 123675
On 30 Aug LUPIN was trading at 2240.20. The strike last trading price was 170, which was 34.00 higher than the previous day. The implied volatity was -, the open interest changed by -5950 which decreased total open position to 124100
On 29 Aug LUPIN was trading at 2193.75. The strike last trading price was 136, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 130050
On 28 Aug LUPIN was trading at 2200.75. The strike last trading price was 135, which was 16.00 higher than the previous day. The implied volatity was -, the open interest changed by -11050 which decreased total open position to 130475
On 27 Aug LUPIN was trading at 2171.55. The strike last trading price was 119, which was 28.80 higher than the previous day. The implied volatity was -, the open interest changed by 20825 which increased total open position to 142800
On 26 Aug LUPIN was trading at 2116.20. The strike last trading price was 90.2, which was 16.20 higher than the previous day. The implied volatity was -, the open interest changed by 45475 which increased total open position to 130475
On 23 Aug LUPIN was trading at 2093.55. The strike last trading price was 74, which was -9.30 lower than the previous day. The implied volatity was -, the open interest changed by 5525 which increased total open position to 84575
On 22 Aug LUPIN was trading at 2109.20. The strike last trading price was 83.3, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 75650
On 21 Aug LUPIN was trading at 2117.50. The strike last trading price was 89.45, which was 10.45 higher than the previous day. The implied volatity was -, the open interest changed by -1700 which decreased total open position to 73100
On 20 Aug LUPIN was trading at 2095.25. The strike last trading price was 79, which was 13.00 higher than the previous day. The implied volatity was -, the open interest changed by 11050 which increased total open position to 73950
On 19 Aug LUPIN was trading at 2068.80. The strike last trading price was 66, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 62900
On 16 Aug LUPIN was trading at 2086.05. The strike last trading price was 71.1, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59500
On 14 Aug LUPIN was trading at 2073.95. The strike last trading price was 66.75, which was -17.75 lower than the previous day. The implied volatity was -, the open interest changed by -2125 which decreased total open position to 51850
On 13 Aug LUPIN was trading at 2097.65. The strike last trading price was 84.5, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 2125 which increased total open position to 53975
On 12 Aug LUPIN was trading at 2097.60. The strike last trading price was 84.2, which was -12.50 lower than the previous day. The implied volatity was -, the open interest changed by -5100 which decreased total open position to 51850
On 9 Aug LUPIN was trading at 2113.55. The strike last trading price was 96.7, which was 34.20 higher than the previous day. The implied volatity was -, the open interest changed by 11475 which increased total open position to 56950
On 8 Aug LUPIN was trading at 2050.80. The strike last trading price was 62.5, which was 16.50 higher than the previous day. The implied volatity was -, the open interest changed by 39950 which increased total open position to 45050
On 7 Aug LUPIN was trading at 1994.45. The strike last trading price was 46, which was 5.95 higher than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 4675
On 5 Aug LUPIN was trading at 1948.25. The strike last trading price was 40.05, which was -19.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2975
On 2 Aug LUPIN was trading at 1961.50. The strike last trading price was 60, which was lower than the previous day. The implied volatity was -, the open interest changed by 2125 which increased total open position to 2125
| LUPIN 2100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2251.85 | 4.2 | -0.55 | 3,41,700 | 32,725 | 4,05,875 |
| 13 Sept | 2256.45 | 4.75 | 0.50 | 1,87,000 | 77,350 | 3,70,600 |
| 12 Sept | 2247.50 | 4.25 | -4.70 | 3,55,725 | 14,875 | 2,93,250 |
| 11 Sept | 2209.40 | 8.95 | 1.15 | 2,50,750 | -24,225 | 2,78,375 |
| 10 Sept | 2222.55 | 7.8 | -2.60 | 1,73,825 | -11,900 | 3,11,100 |
| 9 Sept | 2216.80 | 10.4 | 1.60 | 12,29,950 | 51,850 | 3,22,150 |
| 6 Sept | 2256.50 | 8.8 | 1.85 | 1,56,825 | -31,025 | 2,69,450 |
| 5 Sept | 2290.20 | 6.95 | -2.05 | 3,84,200 | -6,375 | 3,00,475 |
| 4 Sept | 2277.25 | 9 | -2.85 | 2,79,225 | -850 | 3,07,275 |
| 3 Sept | 2240.25 | 11.85 | -2.15 | 1,96,350 | 10,625 | 3,08,125 |
| 2 Sept | 2232.75 | 14 | 0.30 | 2,34,600 | 73,100 | 2,96,225 |
| 30 Aug | 2240.20 | 13.7 | -9.50 | 3,70,600 | 60,350 | 2,22,700 |
| 29 Aug | 2193.75 | 23.2 | -0.80 | 1,52,575 | -2,125 | 1,60,650 |
| 28 Aug | 2200.75 | 24 | -12.15 | 2,68,600 | 56,100 | 1,68,725 |
| 27 Aug | 2171.55 | 36.15 | -15.85 | 2,55,000 | 45,475 | 1,12,200 |
| 26 Aug | 2116.20 | 52 | -10.45 | 1,08,375 | 29,750 | 66,300 |
| 23 Aug | 2093.55 | 62.45 | 4.45 | 35,275 | -2,125 | 36,975 |
| 22 Aug | 2109.20 | 58 | -0.50 | 47,175 | 18,700 | 39,525 |
| 21 Aug | 2117.50 | 58.5 | -8.50 | 23,375 | 850 | 20,825 |
| 20 Aug | 2095.25 | 67 | -7.55 | 5,100 | 2,125 | 19,975 |
| 19 Aug | 2068.80 | 74.55 | 6.55 | 10,625 | 2,550 | 17,850 |
| 16 Aug | 2086.05 | 68 | -7.00 | 6,800 | 2,125 | 15,300 |
| 14 Aug | 2073.95 | 75 | 7.55 | 5,950 | 850 | 13,175 |
| 13 Aug | 2097.65 | 67.45 | -224.90 | 19,125 | 12,325 | 12,325 |
| 12 Aug | 2097.60 | 292.35 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2113.55 | 292.35 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2050.80 | 292.35 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1994.45 | 292.35 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1948.25 | 292.35 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1961.50 | 292.35 | 0 | 0 | 0 | |
For Lupin Limited - strike price 2100 expiring on 26SEP2024
Delta for 2100 PE is -
Historical price for 2100 PE is as follows
On 16 Sept LUPIN was trading at 2251.85. The strike last trading price was 4.2, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 32725 which increased total open position to 405875
On 13 Sept LUPIN was trading at 2256.45. The strike last trading price was 4.75, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 77350 which increased total open position to 370600
On 12 Sept LUPIN was trading at 2247.50. The strike last trading price was 4.25, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 14875 which increased total open position to 293250
On 11 Sept LUPIN was trading at 2209.40. The strike last trading price was 8.95, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by -24225 which decreased total open position to 278375
On 10 Sept LUPIN was trading at 2222.55. The strike last trading price was 7.8, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by -11900 which decreased total open position to 311100
On 9 Sept LUPIN was trading at 2216.80. The strike last trading price was 10.4, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 51850 which increased total open position to 322150
On 6 Sept LUPIN was trading at 2256.50. The strike last trading price was 8.8, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by -31025 which decreased total open position to 269450
On 5 Sept LUPIN was trading at 2290.20. The strike last trading price was 6.95, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by -6375 which decreased total open position to 300475
On 4 Sept LUPIN was trading at 2277.25. The strike last trading price was 9, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by -850 which decreased total open position to 307275
On 3 Sept LUPIN was trading at 2240.25. The strike last trading price was 11.85, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 10625 which increased total open position to 308125
On 2 Sept LUPIN was trading at 2232.75. The strike last trading price was 14, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 73100 which increased total open position to 296225
On 30 Aug LUPIN was trading at 2240.20. The strike last trading price was 13.7, which was -9.50 lower than the previous day. The implied volatity was -, the open interest changed by 60350 which increased total open position to 222700
On 29 Aug LUPIN was trading at 2193.75. The strike last trading price was 23.2, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -2125 which decreased total open position to 160650
On 28 Aug LUPIN was trading at 2200.75. The strike last trading price was 24, which was -12.15 lower than the previous day. The implied volatity was -, the open interest changed by 56100 which increased total open position to 168725
On 27 Aug LUPIN was trading at 2171.55. The strike last trading price was 36.15, which was -15.85 lower than the previous day. The implied volatity was -, the open interest changed by 45475 which increased total open position to 112200
On 26 Aug LUPIN was trading at 2116.20. The strike last trading price was 52, which was -10.45 lower than the previous day. The implied volatity was -, the open interest changed by 29750 which increased total open position to 66300
On 23 Aug LUPIN was trading at 2093.55. The strike last trading price was 62.45, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by -2125 which decreased total open position to 36975
On 22 Aug LUPIN was trading at 2109.20. The strike last trading price was 58, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 18700 which increased total open position to 39525
On 21 Aug LUPIN was trading at 2117.50. The strike last trading price was 58.5, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 20825
On 20 Aug LUPIN was trading at 2095.25. The strike last trading price was 67, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 2125 which increased total open position to 19975
On 19 Aug LUPIN was trading at 2068.80. The strike last trading price was 74.55, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 17850
On 16 Aug LUPIN was trading at 2086.05. The strike last trading price was 68, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 2125 which increased total open position to 15300
On 14 Aug LUPIN was trading at 2073.95. The strike last trading price was 75, which was 7.55 higher than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 13175
On 13 Aug LUPIN was trading at 2097.65. The strike last trading price was 67.45, which was -224.90 lower than the previous day. The implied volatity was -, the open interest changed by 12325 which increased total open position to 12325
On 12 Aug LUPIN was trading at 2097.60. The strike last trading price was 292.35, 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 292.35, 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 292.35, 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 292.35, 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 292.35, 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 292.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0