LUPIN
Lupin Limited
Historical option data for LUPIN
16 Sep 2024 04:12 PM IST
| LUPIN 2120 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2251.85 | 107.5 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 2256.45 | 107.5 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 2247.50 | 107.5 | 0.00 | 0 | -6,375 | 0 | ||||
| 11 Sept | 2209.40 | 107.5 | -11.75 | 23,375 | -5,525 | 51,425 | ||||
| 10 Sept | 2222.55 | 119.25 | -6.70 | 2,125 | -425 | 57,375 | ||||
| 9 Sept | 2216.80 | 125.95 | -50.05 | 2,975 | 850 | 57,800 | ||||
| 6 Sept | 2256.50 | 176 | -5.10 | 1,275 | 425 | 57,375 | ||||
| 5 Sept | 2290.20 | 181.1 | 1.10 | 3,400 | -850 | 56,525 | ||||
| 4 Sept | 2277.25 | 180 | 30.70 | 3,400 | -425 | 56,950 | ||||
| 3 Sept | 2240.25 | 149.3 | 4.40 | 3,825 | 0 | 56,950 | ||||
| 2 Sept | 2232.75 | 144.9 | -10.70 | 3,400 | 425 | 56,950 | ||||
| 30 Aug | 2240.20 | 155.6 | 39.80 | 13,600 | 850 | 56,950 | ||||
|
|
||||||||||
| 29 Aug | 2193.75 | 115.8 | -11.70 | 7,650 | 5,525 | 56,100 | ||||
| 28 Aug | 2200.75 | 127.5 | 21.70 | 28,475 | -2,550 | 51,000 | ||||
| 27 Aug | 2171.55 | 105.8 | 25.80 | 1,65,325 | -16,150 | 53,975 | ||||
| 26 Aug | 2116.20 | 80 | 14.90 | 1,06,675 | 20,400 | 42,500 | ||||
| 23 Aug | 2093.55 | 65.1 | -8.45 | 29,750 | 1,700 | 21,675 | ||||
| 22 Aug | 2109.20 | 73.55 | -5.45 | 15,725 | 6,800 | 19,975 | ||||
| 21 Aug | 2117.50 | 79 | 9.70 | 23,800 | 11,900 | 14,450 | ||||
| 20 Aug | 2095.25 | 69.3 | 13.30 | 850 | 0 | 2,125 | ||||
| 19 Aug | 2068.80 | 56 | -19.10 | 2,125 | 850 | 1,700 | ||||
| 16 Aug | 2086.05 | 75.1 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2073.95 | 75.1 | 0.00 | 0 | 425 | 0 | ||||
| 13 Aug | 2097.65 | 75.1 | -15.65 | 850 | 425 | 850 | ||||
| 12 Aug | 2097.60 | 90.75 | 84.85 | 850 | 0 | 0 | ||||
| 9 Aug | 2113.55 | 5.9 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2050.80 | 5.9 | 0 | 0 | 0 | |||||
For Lupin Limited - strike price 2120 expiring on 26SEP2024
Delta for 2120 CE is -
Historical price for 2120 CE is as follows
On 16 Sept LUPIN was trading at 2251.85. The strike last trading price was 107.5, 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 107.5, 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 107.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -6375 which decreased total open position to 0
On 11 Sept LUPIN was trading at 2209.40. The strike last trading price was 107.5, which was -11.75 lower than the previous day. The implied volatity was -, the open interest changed by -5525 which decreased total open position to 51425
On 10 Sept LUPIN was trading at 2222.55. The strike last trading price was 119.25, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by -425 which decreased total open position to 57375
On 9 Sept LUPIN was trading at 2216.80. The strike last trading price was 125.95, which was -50.05 lower than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 57800
On 6 Sept LUPIN was trading at 2256.50. The strike last trading price was 176, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 425 which increased total open position to 57375
On 5 Sept LUPIN was trading at 2290.20. The strike last trading price was 181.1, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by -850 which decreased total open position to 56525
On 4 Sept LUPIN was trading at 2277.25. The strike last trading price was 180, which was 30.70 higher than the previous day. The implied volatity was -, the open interest changed by -425 which decreased total open position to 56950
On 3 Sept LUPIN was trading at 2240.25. The strike last trading price was 149.3, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56950
On 2 Sept LUPIN was trading at 2232.75. The strike last trading price was 144.9, which was -10.70 lower than the previous day. The implied volatity was -, the open interest changed by 425 which increased total open position to 56950
On 30 Aug LUPIN was trading at 2240.20. The strike last trading price was 155.6, which was 39.80 higher than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 56950
On 29 Aug LUPIN was trading at 2193.75. The strike last trading price was 115.8, which was -11.70 lower than the previous day. The implied volatity was -, the open interest changed by 5525 which increased total open position to 56100
On 28 Aug LUPIN was trading at 2200.75. The strike last trading price was 127.5, which was 21.70 higher than the previous day. The implied volatity was -, the open interest changed by -2550 which decreased total open position to 51000
On 27 Aug LUPIN was trading at 2171.55. The strike last trading price was 105.8, which was 25.80 higher than the previous day. The implied volatity was -, the open interest changed by -16150 which decreased total open position to 53975
On 26 Aug LUPIN was trading at 2116.20. The strike last trading price was 80, which was 14.90 higher than the previous day. The implied volatity was -, the open interest changed by 20400 which increased total open position to 42500
On 23 Aug LUPIN was trading at 2093.55. The strike last trading price was 65.1, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 21675
On 22 Aug LUPIN was trading at 2109.20. The strike last trading price was 73.55, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 19975
On 21 Aug LUPIN was trading at 2117.50. The strike last trading price was 79, which was 9.70 higher than the previous day. The implied volatity was -, the open interest changed by 11900 which increased total open position to 14450
On 20 Aug LUPIN was trading at 2095.25. The strike last trading price was 69.3, which was 13.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2125
On 19 Aug LUPIN was trading at 2068.80. The strike last trading price was 56, which was -19.10 lower than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 1700
On 16 Aug LUPIN was trading at 2086.05. The strike last trading price was 75.1, 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 75.1, 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 13 Aug LUPIN was trading at 2097.65. The strike last trading price was 75.1, which was -15.65 lower than the previous day. The implied volatity was -, the open interest changed by 425 which increased total open position to 850
On 12 Aug LUPIN was trading at 2097.60. The strike last trading price was 90.75, which was 84.85 higher 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 5.9, 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 5.9, 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 2120 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2251.85 | 4.75 | -0.80 | 86,275 | -9,775 | 62,900 |
| 13 Sept | 2256.45 | 5.55 | 0.10 | 34,000 | 2,550 | 72,675 |
| 12 Sept | 2247.50 | 5.45 | -6.50 | 88,400 | -12,750 | 70,125 |
| 11 Sept | 2209.40 | 11.95 | 1.70 | 90,100 | 4,675 | 85,425 |
| 10 Sept | 2222.55 | 10.25 | -2.95 | 90,525 | 5,950 | 82,450 |
| 9 Sept | 2216.80 | 13.2 | 2.40 | 1,86,150 | -5,100 | 76,925 |
| 6 Sept | 2256.50 | 10.8 | 2.45 | 74,375 | 17,425 | 85,000 |
| 5 Sept | 2290.20 | 8.35 | -2.55 | 76,500 | 8,075 | 66,300 |
| 4 Sept | 2277.25 | 10.9 | -3.60 | 58,650 | 0 | 57,800 |
| 3 Sept | 2240.25 | 14.5 | -2.10 | 26,775 | 1,700 | 58,650 |
| 2 Sept | 2232.75 | 16.6 | 0.15 | 22,100 | 850 | 56,525 |
| 30 Aug | 2240.20 | 16.45 | -17.40 | 1,01,150 | 15,300 | 55,675 |
| 29 Aug | 2193.75 | 33.85 | 7.45 | 31,025 | 11,050 | 39,950 |
| 28 Aug | 2200.75 | 26.4 | -16.15 | 64,600 | -10,625 | 28,900 |
| 27 Aug | 2171.55 | 42.55 | -17.50 | 42,075 | 16,575 | 36,125 |
| 26 Aug | 2116.20 | 60.05 | -98.75 | 40,800 | 13,175 | 13,600 |
| 23 Aug | 2093.55 | 158.8 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2109.20 | 158.8 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2117.50 | 158.8 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2095.25 | 158.8 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2068.80 | 158.8 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2086.05 | 158.8 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2073.95 | 158.8 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2097.65 | 158.8 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2097.60 | 158.8 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2113.55 | 158.8 | 0.00 | 0 | 425 | 0 |
| 8 Aug | 2050.80 | 158.8 | 425 | 0 | 0 | |
For Lupin Limited - strike price 2120 expiring on 26SEP2024
Delta for 2120 PE is -
Historical price for 2120 PE is as follows
On 16 Sept LUPIN was trading at 2251.85. The strike last trading price was 4.75, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -9775 which decreased total open position to 62900
On 13 Sept LUPIN was trading at 2256.45. The strike last trading price was 5.55, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 72675
On 12 Sept LUPIN was trading at 2247.50. The strike last trading price was 5.45, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by -12750 which decreased total open position to 70125
On 11 Sept LUPIN was trading at 2209.40. The strike last trading price was 11.95, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 4675 which increased total open position to 85425
On 10 Sept LUPIN was trading at 2222.55. The strike last trading price was 10.25, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 5950 which increased total open position to 82450
On 9 Sept LUPIN was trading at 2216.80. The strike last trading price was 13.2, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by -5100 which decreased total open position to 76925
On 6 Sept LUPIN was trading at 2256.50. The strike last trading price was 10.8, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 17425 which increased total open position to 85000
On 5 Sept LUPIN was trading at 2290.20. The strike last trading price was 8.35, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 8075 which increased total open position to 66300
On 4 Sept LUPIN was trading at 2277.25. The strike last trading price was 10.9, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57800
On 3 Sept LUPIN was trading at 2240.25. The strike last trading price was 14.5, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 58650
On 2 Sept LUPIN was trading at 2232.75. The strike last trading price was 16.6, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 56525
On 30 Aug LUPIN was trading at 2240.20. The strike last trading price was 16.45, which was -17.40 lower than the previous day. The implied volatity was -, the open interest changed by 15300 which increased total open position to 55675
On 29 Aug LUPIN was trading at 2193.75. The strike last trading price was 33.85, which was 7.45 higher than the previous day. The implied volatity was -, the open interest changed by 11050 which increased total open position to 39950
On 28 Aug LUPIN was trading at 2200.75. The strike last trading price was 26.4, which was -16.15 lower than the previous day. The implied volatity was -, the open interest changed by -10625 which decreased total open position to 28900
On 27 Aug LUPIN was trading at 2171.55. The strike last trading price was 42.55, which was -17.50 lower than the previous day. The implied volatity was -, the open interest changed by 16575 which increased total open position to 36125
On 26 Aug LUPIN was trading at 2116.20. The strike last trading price was 60.05, which was -98.75 lower than the previous day. The implied volatity was -, the open interest changed by 13175 which increased total open position to 13600
On 23 Aug LUPIN was trading at 2093.55. The strike last trading price was 158.8, 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 158.8, 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 158.8, 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 20 Aug LUPIN was trading at 2095.25. The strike last trading price was 158.8, 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 158.8, 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 158.8, 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 158.8, 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 158.8, 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 158.8, 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 158.8, 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 8 Aug LUPIN was trading at 2050.80. The strike last trading price was 158.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0