LUPIN

Lupin Limited

2113.1 +22.50 (1.08%)

L: 2095.9 H: 2128

Back to Option Chain

Historical option data for LUPIN
17 Dec 2025 04:11 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 30-DEC-2025 2140 CE
Delta: 0.40 Vega: 1.54 Theta: -1.25 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	2113.10	19.4 ₹ 8,245	6 2550.00	17.28	2,980 12,66,500	264 1,12,200	803 3,41,275
16 Dec	2090.60	13.1 ₹ 5,567.5	-1.75 -743.75	18.67	416 1,76,800	75 31,875	540 2,29,500
15 Dec	2092.60	14.85 ₹ 6,311.25	-7.55 -3208.75	18.77	696 2,95,800	57 24,225	468 1,98,900
12 Dec	2113.90	21.25 ₹ 9,031.25	7.2 3060.00	15.43	831 3,53,175	-15 -6,375	416 1,76,800
11 Dec	2081.80	13.35 ₹ 5,673.75	3 1275.00	17.25	283 1,20,275	7 2,975	432 1,83,600
10 Dec	2055.40	10 ₹ 4,250	-1.15 -488.75	18.04	242 1,02,850	27 11,475	425 1,80,625
9 Dec	2051.80	10.95 ₹ 4,653.75	-4.35 -1848.75	18.10	418 1,77,650	16 6,800	402 1,70,850
8 Dec	2070.70	14 ₹ 5,950	-10.9 -4632.50	17.41	557 2,36,725	47 19,975	386 1,64,050
5 Dec	2098.80	23.1 ₹ 9,817.5	-2.5 -1062.50	17.37	469 1,99,325	15 6,375	339 1,44,075
4 Dec	2092.00	24.95 ₹ 10,603.75	2.1 892.50	18.17	209 88,825	19 8,075	327 1,38,975
3 Dec	2080.10	22.5 ₹ 9,562.5	-5.35 -2273.75	17.92	208 88,400	26 11,050	306 1,30,050
2 Dec	2082.70	27.95 ₹ 11,878.75	-0.45 -191.25	18.42	233 99,025	6 2,550	280 1,19,000
1 Dec	2081.90	27.7 ₹ 11,772.5	-2.75 -1168.75	19.69	344 1,46,200	59 25,075	274 1,16,450
28 Nov	2082.20	29.8 ₹ 12,665	3.65 1551.25	19.12	295 1,25,375	77 32,725	215 91,375
27 Nov	2071.40	26.55 ₹ 11,283.75	-1.05 -446.25	18.37	148 62,900	26 11,050	137 58,225
26 Nov	2071.60	28 ₹ 11,900	4.65 1976.25	19.08	222 94,350	13 5,525	109 46,325

25 Nov	2042.30	23.45 ₹ 9,966.25	10.5 4462.50	20.97	388 1,64,900	40 17,000	96 40,800
24 Nov	1999.60	12.8 ₹ 5,440	-22.65 -9626.25	21.71	96 40,800	56 23,800	56 23,800
21 Nov	2029.40	35.45 ₹ 15,066.25	0 0.00	3.33	0 0	0 0	0 0
20 Nov	2030.80	35.45 ₹ 15,066.25	0 0.00	3.53	0 0	0 0	0 0
19 Nov	2025.40	35.45 ₹ 15,066.25	0 0.00	3.44	0 0	0 0	0 0
18 Nov	2047.40	35.45 ₹ 15,066.25	0 0.00	2.62	0 0	0 0	0 0
17 Nov	2052.10	35.45 ₹ 15,066.25	0 0.00	2.41	0 0	0 0	0 0
14 Nov	2055.30	35.45 ₹ 15,066.25	0 0.00	2.23	0 0	0 0	0 0
13 Nov	2052.90	35.45 ₹ 15,066.25	0 0.00	2.23	0 0	0 0	0 0
12 Nov	2033.90	35.45 ₹ 15,066.25	0 0.00	2.59	0 0	0 0	0 0
11 Nov	1975.90	35.45 ₹ 15,066.25	0 0.00	4.54	0 0	0 0	0 0
10 Nov	1990.20	35.45 ₹ 15,066.25	0 0.00	4.36	0 0	0 0	0 0
7 Nov	1971.80	35.45 ₹ 15,066.25	0 0.00	4.66	0 0	0 0	0 0
6 Nov	1955.50	35.45 ₹ 15,066.25	0 0.00	4.57	0 0	0 0	0 0
4 Nov	1997.00	35.45 ₹ 15,066.25	0 0.00	3.38	0 0	0 0	0 0
3 Nov	1983.80	35.45 ₹ 15,066.25	0 0.00	3.48	0 0	0 0	0 0
31 Oct	1963.50	35.45 ₹ 15,066.25	0 0.00	-	0 0	0 0	0 0
30 Oct	1945.80	35.45 ₹ 15,066.25	0 0.00	-	0 0	0 0	0 0

For Lupin Limited - strike price 2140 expiring on 30DEC2025

Delta for 2140 CE is 0.40

Historical price for 2140 CE is as follows

On 17 Dec LUPIN was trading at 2113.10. The strike last trading price was 19.4, which was 6 higher than the previous day. The implied volatity was 17.28, the open interest changed by 264 which increased total open position to 803

On 16 Dec LUPIN was trading at 2090.60. The strike last trading price was 13.1, which was -1.75 lower than the previous day. The implied volatity was 18.67, the open interest changed by 75 which increased total open position to 540

On 15 Dec LUPIN was trading at 2092.60. The strike last trading price was 14.85, which was -7.55 lower than the previous day. The implied volatity was 18.77, the open interest changed by 57 which increased total open position to 468

On 12 Dec LUPIN was trading at 2113.90. The strike last trading price was 21.25, which was 7.2 higher than the previous day. The implied volatity was 15.43, the open interest changed by -15 which decreased total open position to 416

On 11 Dec LUPIN was trading at 2081.80. The strike last trading price was 13.35, which was 3 higher than the previous day. The implied volatity was 17.25, the open interest changed by 7 which increased total open position to 432

On 10 Dec LUPIN was trading at 2055.40. The strike last trading price was 10, which was -1.15 lower than the previous day. The implied volatity was 18.04, the open interest changed by 27 which increased total open position to 425

On 9 Dec LUPIN was trading at 2051.80. The strike last trading price was 10.95, which was -4.35 lower than the previous day. The implied volatity was 18.10, the open interest changed by 16 which increased total open position to 402

On 8 Dec LUPIN was trading at 2070.70. The strike last trading price was 14, which was -10.9 lower than the previous day. The implied volatity was 17.41, the open interest changed by 47 which increased total open position to 386

On 5 Dec LUPIN was trading at 2098.80. The strike last trading price was 23.1, which was -2.5 lower than the previous day. The implied volatity was 17.37, the open interest changed by 15 which increased total open position to 339

On 4 Dec LUPIN was trading at 2092.00. The strike last trading price was 24.95, which was 2.1 higher than the previous day. The implied volatity was 18.17, the open interest changed by 19 which increased total open position to 327

On 3 Dec LUPIN was trading at 2080.10. The strike last trading price was 22.5, which was -5.35 lower than the previous day. The implied volatity was 17.92, the open interest changed by 26 which increased total open position to 306

On 2 Dec LUPIN was trading at 2082.70. The strike last trading price was 27.95, which was -0.45 lower than the previous day. The implied volatity was 18.42, the open interest changed by 6 which increased total open position to 280

On 1 Dec LUPIN was trading at 2081.90. The strike last trading price was 27.7, which was -2.75 lower than the previous day. The implied volatity was 19.69, the open interest changed by 59 which increased total open position to 274

On 28 Nov LUPIN was trading at 2082.20. The strike last trading price was 29.8, which was 3.65 higher than the previous day. The implied volatity was 19.12, the open interest changed by 77 which increased total open position to 215

On 27 Nov LUPIN was trading at 2071.40. The strike last trading price was 26.55, which was -1.05 lower than the previous day. The implied volatity was 18.37, the open interest changed by 26 which increased total open position to 137

On 26 Nov LUPIN was trading at 2071.60. The strike last trading price was 28, which was 4.65 higher than the previous day. The implied volatity was 19.08, the open interest changed by 13 which increased total open position to 109

On 25 Nov LUPIN was trading at 2042.30. The strike last trading price was 23.45, which was 10.5 higher than the previous day. The implied volatity was 20.97, the open interest changed by 40 which increased total open position to 96

On 24 Nov LUPIN was trading at 1999.60. The strike last trading price was 12.8, which was -22.65 lower than the previous day. The implied volatity was 21.71, the open interest changed by 56 which increased total open position to 56

On 21 Nov LUPIN was trading at 2029.40. The strike last trading price was 35.45, which was 0 lower than the previous day. The implied volatity was 3.33, the open interest changed by 0 which decreased total open position to 0

On 20 Nov LUPIN was trading at 2030.80. The strike last trading price was 35.45, which was 0 lower than the previous day. The implied volatity was 3.53, the open interest changed by 0 which decreased total open position to 0

On 19 Nov LUPIN was trading at 2025.40. The strike last trading price was 35.45, which was 0 lower than the previous day. The implied volatity was 3.44, the open interest changed by 0 which decreased total open position to 0

On 18 Nov LUPIN was trading at 2047.40. The strike last trading price was 35.45, which was 0 lower than the previous day. The implied volatity was 2.62, the open interest changed by 0 which decreased total open position to 0

On 17 Nov LUPIN was trading at 2052.10. The strike last trading price was 35.45, which was 0 lower than the previous day. The implied volatity was 2.41, the open interest changed by 0 which decreased total open position to 0

On 14 Nov LUPIN was trading at 2055.30. The strike last trading price was 35.45, which was 0 lower than the previous day. The implied volatity was 2.23, the open interest changed by 0 which decreased total open position to 0

On 13 Nov LUPIN was trading at 2052.90. The strike last trading price was 35.45, which was 0 lower than the previous day. The implied volatity was 2.23, the open interest changed by 0 which decreased total open position to 0

On 12 Nov LUPIN was trading at 2033.90. The strike last trading price was 35.45, which was 0 lower than the previous day. The implied volatity was 2.59, the open interest changed by 0 which decreased total open position to 0

On 11 Nov LUPIN was trading at 1975.90. The strike last trading price was 35.45, which was 0 lower than the previous day. The implied volatity was 4.54, the open interest changed by 0 which decreased total open position to 0

On 10 Nov LUPIN was trading at 1990.20. The strike last trading price was 35.45, which was 0 lower than the previous day. The implied volatity was 4.36, the open interest changed by 0 which decreased total open position to 0

On 7 Nov LUPIN was trading at 1971.80. The strike last trading price was 35.45, which was 0 lower than the previous day. The implied volatity was 4.66, the open interest changed by 0 which decreased total open position to 0

On 6 Nov LUPIN was trading at 1955.50. The strike last trading price was 35.45, which was 0 lower than the previous day. The implied volatity was 4.57, the open interest changed by 0 which decreased total open position to 0

On 4 Nov LUPIN was trading at 1997.00. The strike last trading price was 35.45, which was 0 lower than the previous day. The implied volatity was 3.38, the open interest changed by 0 which decreased total open position to 0

On 3 Nov LUPIN was trading at 1983.80. The strike last trading price was 35.45, which was 0 lower than the previous day. The implied volatity was 3.48, the open interest changed by 0 which decreased total open position to 0

On 31 Oct LUPIN was trading at 1963.50. The strike last trading price was 35.45, 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

On 30 Oct LUPIN was trading at 1945.80. The strike last trading price was 35.45, 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 30DEC2025 2140 PE
Delta: -0.57 Vega: 1.56 Theta: -0.99 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	2113.10	45.35 ₹ 19,273.75	-14.35 -6098.75	22.14	215 91,375	1 425	46 19,550
16 Dec	2090.60	59.7 ₹ 25,372.5	15.7 6672.50	-	0 0	0 0	45 19,125
15 Dec	2092.60	59.7 ₹ 25,372.5	15.7 6672.50	19.66	29 12,325	3 1,275	44 18,700
12 Dec	2113.90	44.05 ₹ 18,721.25	-21.55 -9158.75	18.55	38 16,150	4 1,700	41 17,425
11 Dec	2081.80	65.6 ₹ 27,880	-23.5 -9987.50	17.48	11 4,675	-3 -1,275	36 15,300
10 Dec	2055.40	89.1 ₹ 37,867.5	-8.45 -3591.25	21.79	4 1,700	-2 -850	40 17,000
9 Dec	2051.80	97.55 ₹ 41,458.75	14.1 5992.50	26.87	9 3,825	-2 -850	43 18,275
8 Dec	2070.70	83.45 ₹ 35,466.25	20.45 8691.25	23.88	17 7,225	-3 -1,275	48 20,400
5 Dec	2098.80	63 ₹ 26,775	-1.25 -531.25	19.55	14 5,950	4 1,700	51 21,675
4 Dec	2092.00	64.25 ₹ 27,306.25	-21.25 -9031.25	19.35	4 1,700	2 850	46 19,550
3 Dec	2080.10	85.5 ₹ 36,337.5	16.4 6970.00	26.68	9 3,825	-1 -425	43 18,275
2 Dec	2082.70	69.1 ₹ 29,367.5	-12.75 -5418.75	21.57	12 5,100	7 2,975	43 18,275
1 Dec	2081.90	81.85 ₹ 34,786.25	1.25 531.25	24.13	6 2,550	2 850	37 15,725
28 Nov	2082.20	80.6 ₹ 34,255	-3 -1275.00	23.34	4 1,700	0 0	34 14,450
27 Nov	2071.40	83.85 ₹ 35,636.25	-31.55 -13408.75	-	0 0	14 5,950	0 0
26 Nov	2071.60	83.85 ₹ 35,636.25	-31.55 -13408.75	21.90	24 10,200	13 5,525	33 14,025
25 Nov	2042.30	115.4 ₹ 49,045	-4.45 -1891.25	-	0 0	0 0	0 0
24 Nov	1999.60	115.4 ₹ 49,045	-4.45 -1891.25	-	0 0	14 5,950	0 0
21 Nov	2029.40	115.4 ₹ 49,045	-4.45 -1891.25	23.34	26 11,050	13 5,525	19 8,075
20 Nov	2030.80	119.85 ₹ 50,936.25	-15.15 -6438.75	23.04	1 425	0 0	6 2,550
19 Nov	2025.40	135 ₹ 57,375	-38.6 -16405.00	-	0 0	0 0	0 0
18 Nov	2047.40	135 ₹ 57,375	-38.6 -16405.00	-	0 0	0 0	0 0
17 Nov	2052.10	135 ₹ 57,375	-38.6 -16405.00	-	0 0	0 0	0 0
14 Nov	2055.30	135 ₹ 57,375	-38.6 -16405.00	-	0 0	0 0	0 0
13 Nov	2052.90	135 ₹ 57,375	-38.6 -16405.00	-	0 0	4 1,700	0 0
12 Nov	2033.90	135 ₹ 57,375	-38.6 -16405.00	31.18	4 1,700	0 0	2 850
11 Nov	1975.90	173.6 ₹ 73,780	-60.7 -25797.50	-	0 0	0 0	0 0
10 Nov	1990.20	173.6 ₹ 73,780	-60.7 -25797.50	-	0 0	0 0	0 0
7 Nov	1971.80	173.6 ₹ 73,780	-60.7 -25797.50	-	0 0	0 0	0 0
6 Nov	1955.50	173.6 ₹ 73,780	-60.7 -25797.50	-	0 0	0 0	0 0
4 Nov	1997.00	173.6 ₹ 73,780	-60.7 -25797.50	-	0 0	0 0	0 0
3 Nov	1983.80	173.6 ₹ 73,780	-60.7 -25797.50	-	0 0	2 850	0 0
31 Oct	1963.50	173.6 ₹ 73,780	-60.7 -25797.50	-	2 850	0 0	0 0
30 Oct	1945.80	234.3 ₹ 99,577.5	0 0.00	-	0 0	0 0	0 0

For Lupin Limited - strike price 2140 expiring on 30DEC2025

Delta for 2140 PE is -0.57

Historical price for 2140 PE is as follows

On 17 Dec LUPIN was trading at 2113.10. The strike last trading price was 45.35, which was -14.35 lower than the previous day. The implied volatity was 22.14, the open interest changed by 1 which increased total open position to 46

On 16 Dec LUPIN was trading at 2090.60. The strike last trading price was 59.7, which was 15.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45

On 15 Dec LUPIN was trading at 2092.60. The strike last trading price was 59.7, which was 15.7 higher than the previous day. The implied volatity was 19.66, the open interest changed by 3 which increased total open position to 44

On 12 Dec LUPIN was trading at 2113.90. The strike last trading price was 44.05, which was -21.55 lower than the previous day. The implied volatity was 18.55, the open interest changed by 4 which increased total open position to 41

On 11 Dec LUPIN was trading at 2081.80. The strike last trading price was 65.6, which was -23.5 lower than the previous day. The implied volatity was 17.48, the open interest changed by -3 which decreased total open position to 36

On 10 Dec LUPIN was trading at 2055.40. The strike last trading price was 89.1, which was -8.45 lower than the previous day. The implied volatity was 21.79, the open interest changed by -2 which decreased total open position to 40

On 9 Dec LUPIN was trading at 2051.80. The strike last trading price was 97.55, which was 14.1 higher than the previous day. The implied volatity was 26.87, the open interest changed by -2 which decreased total open position to 43

On 8 Dec LUPIN was trading at 2070.70. The strike last trading price was 83.45, which was 20.45 higher than the previous day. The implied volatity was 23.88, the open interest changed by -3 which decreased total open position to 48

On 5 Dec LUPIN was trading at 2098.80. The strike last trading price was 63, 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 51

On 4 Dec LUPIN was trading at 2092.00. The strike last trading price was 64.25, which was -21.25 lower than the previous day. The implied volatity was 19.35, the open interest changed by 2 which increased total open position to 46

On 3 Dec LUPIN was trading at 2080.10. The strike last trading price was 85.5, which was 16.4 higher than the previous day. The implied volatity was 26.68, the open interest changed by -1 which decreased total open position to 43

On 2 Dec LUPIN was trading at 2082.70. The strike last trading price was 69.1, which was -12.75 lower than the previous day. The implied volatity was 21.57, the open interest changed by 7 which increased total open position to 43

On 1 Dec LUPIN was trading at 2081.90. The strike last trading price was 81.85, which was 1.25 higher than the previous day. The implied volatity was 24.13, the open interest changed by 2 which increased total open position to 37

On 28 Nov LUPIN was trading at 2082.20. The strike last trading price was 80.6, which was -3 lower than the previous day. The implied volatity was 23.34, the open interest changed by 0 which decreased total open position to 34

On 27 Nov LUPIN was trading at 2071.40. The strike last trading price was 83.85, which was -31.55 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 0

On 26 Nov LUPIN was trading at 2071.60. The strike last trading price was 83.85, which was -31.55 lower than the previous day. The implied volatity was 21.90, the open interest changed by 13 which increased total open position to 33

On 25 Nov LUPIN was trading at 2042.30. The strike last trading price was 115.4, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov LUPIN was trading at 1999.60. The strike last trading price was 115.4, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 0

On 21 Nov LUPIN was trading at 2029.40. The strike last trading price was 115.4, which was -4.45 lower than the previous day. The implied volatity was 23.34, the open interest changed by 13 which increased total open position to 19

On 20 Nov LUPIN was trading at 2030.80. The strike last trading price was 119.85, which was -15.15 lower than the previous day. The implied volatity was 23.04, the open interest changed by 0 which decreased total open position to 6

On 19 Nov LUPIN was trading at 2025.40. The strike last trading price was 135, which was -38.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov LUPIN was trading at 2047.40. The strike last trading price was 135, which was -38.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov LUPIN was trading at 2052.10. The strike last trading price was 135, which was -38.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov LUPIN was trading at 2055.30. The strike last trading price was 135, which was -38.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov LUPIN was trading at 2052.90. The strike last trading price was 135, which was -38.6 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 12 Nov LUPIN was trading at 2033.90. The strike last trading price was 135, which was -38.6 lower than the previous day. The implied volatity was 31.18, the open interest changed by 0 which decreased total open position to 2

On 11 Nov LUPIN was trading at 1975.90. The strike last trading price was 173.6, which was -60.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov LUPIN was trading at 1990.20. The strike last trading price was 173.6, which was -60.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov LUPIN was trading at 1971.80. The strike last trading price was 173.6, which was -60.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov LUPIN was trading at 1955.50. The strike last trading price was 173.6, which was -60.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov LUPIN was trading at 1997.00. The strike last trading price was 173.6, which was -60.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov LUPIN was trading at 1983.80. The strike last trading price was 173.6, which was -60.7 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 31 Oct LUPIN was trading at 1963.50. The strike last trading price was 173.6, which was -60.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct LUPIN was trading at 1945.80. The strike last trading price was 234.3, 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

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

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

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD