LUPIN
Lupin Limited
Historical option data for LUPIN
22 Oct 2024 04:12 PM IST
| LUPIN 2140 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 22 Oct | 2132.05 | 31.2 | -12.45 | 3,57,425 | 22,950 | 71,825 | ||||
| 21 Oct | 2151.95 | 43.65 | -21.05 | 95,200 | -850 | 48,450 | ||||
| 18 Oct | 2179.70 | 64.7 | -0.90 | 28,050 | -5,100 | 49,725 | ||||
| 17 Oct | 2176.30 | 65.6 | -8.00 | 22,950 | 2,975 | 53,975 | ||||
| 16 Oct | 2195.30 | 73.6 | -51.90 | 8,075 | -1,275 | 51,000 | ||||
| 15 Oct | 2250.90 | 125.5 | 5.70 | 34,000 | -10,200 | 51,850 | ||||
| 14 Oct | 2243.90 | 119.8 | 18.75 | 15,300 | -3,825 | 62,050 | ||||
| 11 Oct | 2224.50 | 101.05 | 31.95 | 4,16,925 | -68,425 | 65,875 | ||||
| 10 Oct | 2154.65 | 69.1 | -96.90 | 7,17,825 | 1,17,725 | 1,33,875 | ||||
| 9 Oct | 2286.05 | 166 | 60.20 | 2,550 | -1,700 | 16,150 | ||||
| 8 Oct | 2216.95 | 105.8 | 21.70 | 425 | 0 | 18,275 | ||||
| 7 Oct | 2174.90 | 84.1 | -12.90 | 14,025 | 3,825 | 17,850 | ||||
| 4 Oct | 2198.25 | 97 | 21.05 | 5,950 | -850 | 14,025 | ||||
| 3 Oct | 2183.60 | 75.95 | -21.75 | 1,700 | 0 | 14,450 | ||||
| 1 Oct | 2194.40 | 97.7 | -6.60 | 850 | -425 | 14,025 | ||||
| 30 Sept | 2191.10 | 104.3 | -23.80 | 425 | 0 | 14,450 | ||||
| 27 Sept | 2218.50 | 128.1 | 15.10 | 13,600 | 1,700 | 14,450 | ||||
| 26 Sept | 2188.15 | 113 | -16.95 | 17,850 | 4,250 | 13,175 | ||||
| 25 Sept | 2221.10 | 129.95 | 0.00 | 0 | -1,700 | 0 | ||||
| 24 Sept | 2215.75 | 129.95 | 25.15 | 7,650 | -1,700 | 8,925 | ||||
| 23 Sept | 2182.25 | 104.8 | 17.80 | 25,925 | 2,125 | 11,050 | ||||
| 20 Sept | 2151.70 | 87 | -72.40 | 16,575 | 8,500 | 8,500 | ||||
| 19 Sept | 2171.90 | 159.4 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 18 Sept | 2224.95 | 159.4 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 2247.50 | 159.4 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 2216.80 | 159.4 | 0 | 0 | 0 | |||||
For Lupin Limited - strike price 2140 expiring on 31OCT2024
Delta for 2140 CE is -
Historical price for 2140 CE is as follows
On 22 Oct LUPIN was trading at 2132.05. The strike last trading price was 31.2, which was -12.45 lower than the previous day. The implied volatity was -, the open interest changed by 22950 which increased total open position to 71825
On 21 Oct LUPIN was trading at 2151.95. The strike last trading price was 43.65, which was -21.05 lower than the previous day. The implied volatity was -, the open interest changed by -850 which decreased total open position to 48450
On 18 Oct LUPIN was trading at 2179.70. The strike last trading price was 64.7, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -5100 which decreased total open position to 49725
On 17 Oct LUPIN was trading at 2176.30. The strike last trading price was 65.6, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 2975 which increased total open position to 53975
On 16 Oct LUPIN was trading at 2195.30. The strike last trading price was 73.6, which was -51.90 lower than the previous day. The implied volatity was -, the open interest changed by -1275 which decreased total open position to 51000
On 15 Oct LUPIN was trading at 2250.90. The strike last trading price was 125.5, which was 5.70 higher than the previous day. The implied volatity was -, the open interest changed by -10200 which decreased total open position to 51850
On 14 Oct LUPIN was trading at 2243.90. The strike last trading price was 119.8, which was 18.75 higher than the previous day. The implied volatity was -, the open interest changed by -3825 which decreased total open position to 62050
On 11 Oct LUPIN was trading at 2224.50. The strike last trading price was 101.05, which was 31.95 higher than the previous day. The implied volatity was -, the open interest changed by -68425 which decreased total open position to 65875
On 10 Oct LUPIN was trading at 2154.65. The strike last trading price was 69.1, which was -96.90 lower than the previous day. The implied volatity was -, the open interest changed by 117725 which increased total open position to 133875
On 9 Oct LUPIN was trading at 2286.05. The strike last trading price was 166, which was 60.20 higher than the previous day. The implied volatity was -, the open interest changed by -1700 which decreased total open position to 16150
On 8 Oct LUPIN was trading at 2216.95. The strike last trading price was 105.8, which was 21.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18275
On 7 Oct LUPIN was trading at 2174.90. The strike last trading price was 84.1, which was -12.90 lower than the previous day. The implied volatity was -, the open interest changed by 3825 which increased total open position to 17850
On 4 Oct LUPIN was trading at 2198.25. The strike last trading price was 97, which was 21.05 higher than the previous day. The implied volatity was -, the open interest changed by -850 which decreased total open position to 14025
On 3 Oct LUPIN was trading at 2183.60. The strike last trading price was 75.95, which was -21.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14450
On 1 Oct LUPIN was trading at 2194.40. The strike last trading price was 97.7, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by -425 which decreased total open position to 14025
On 30 Sept LUPIN was trading at 2191.10. The strike last trading price was 104.3, which was -23.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14450
On 27 Sept LUPIN was trading at 2218.50. The strike last trading price was 128.1, which was 15.10 higher than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 14450
On 26 Sept LUPIN was trading at 2188.15. The strike last trading price was 113, which was -16.95 lower than the previous day. The implied volatity was -, the open interest changed by 4250 which increased total open position to 13175
On 25 Sept LUPIN was trading at 2221.10. The strike last trading price was 129.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1700 which decreased total open position to 0
On 24 Sept LUPIN was trading at 2215.75. The strike last trading price was 129.95, which was 25.15 higher than the previous day. The implied volatity was -, the open interest changed by -1700 which decreased total open position to 8925
On 23 Sept LUPIN was trading at 2182.25. The strike last trading price was 104.8, which was 17.80 higher than the previous day. The implied volatity was -, the open interest changed by 2125 which increased total open position to 11050
On 20 Sept LUPIN was trading at 2151.70. The strike last trading price was 87, which was -72.40 lower than the previous day. The implied volatity was -, the open interest changed by 8500 which increased total open position to 8500
On 19 Sept LUPIN was trading at 2171.90. The strike last trading price was 159.4, 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 18 Sept LUPIN was trading at 2224.95. The strike last trading price was 159.4, 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 159.4, 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 Sept LUPIN was trading at 2216.80. The strike last trading price was 159.4, 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 2140 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 22 Oct | 2132.05 | 40.4 | 6.10 | 2,70,725 | 15,725 | 1,01,150 |
| 21 Oct | 2151.95 | 34.3 | 17.80 | 3,75,700 | -9,775 | 85,850 |
| 18 Oct | 2179.70 | 16.5 | -4.30 | 2,35,450 | -4,675 | 96,475 |
| 17 Oct | 2176.30 | 20.8 | 2.75 | 2,60,950 | -4,675 | 1,01,575 |
| 16 Oct | 2195.30 | 18.05 | 10.35 | 4,30,525 | -22,525 | 1,06,675 |
| 15 Oct | 2250.90 | 7.7 | -2.40 | 2,66,475 | -32,300 | 1,30,050 |
| 14 Oct | 2243.90 | 10.1 | -4.85 | 3,99,925 | -15,300 | 1,63,200 |
| 11 Oct | 2224.50 | 14.95 | -30.95 | 7,37,375 | -20,400 | 1,79,350 |
| 10 Oct | 2154.65 | 45.9 | 36.05 | 15,30,425 | 1,01,575 | 2,01,025 |
| 9 Oct | 2286.05 | 9.85 | -11.20 | 2,18,875 | 30,175 | 99,450 |
| 8 Oct | 2216.95 | 21.05 | -15.60 | 1,45,775 | 425 | 70,125 |
| 7 Oct | 2174.90 | 36.65 | 8.15 | 4,28,825 | 1,700 | 69,700 |
| 4 Oct | 2198.25 | 28.5 | -3.15 | 2,10,375 | -1,700 | 67,575 |
| 3 Oct | 2183.60 | 31.65 | 1.00 | 74,800 | 6,800 | 68,000 |
| 1 Oct | 2194.40 | 30.65 | -5.60 | 77,775 | 4,675 | 61,625 |
| 30 Sept | 2191.10 | 36.25 | 7.65 | 1,31,325 | 6,375 | 56,950 |
| 27 Sept | 2218.50 | 28.6 | -16.35 | 1,49,600 | 6,375 | 50,150 |
| 26 Sept | 2188.15 | 44.95 | 5.35 | 58,225 | 25,500 | 43,775 |
| 25 Sept | 2221.10 | 39.6 | 0.85 | 12,325 | 850 | 18,275 |
| 24 Sept | 2215.75 | 38.75 | -9.60 | 18,700 | -2,550 | 17,425 |
| 23 Sept | 2182.25 | 48.35 | -13.10 | 25,075 | 3,825 | 19,550 |
| 20 Sept | 2151.70 | 61.45 | -4.00 | 13,600 | 1,275 | 15,725 |
| 19 Sept | 2171.90 | 65.45 | -13.45 | 17,850 | 14,025 | 14,025 |
| 18 Sept | 2224.95 | 78.9 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 2247.50 | 78.9 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 2216.80 | 78.9 | 0 | 0 | 0 | |
For Lupin Limited - strike price 2140 expiring on 31OCT2024
Delta for 2140 PE is -
Historical price for 2140 PE is as follows
On 22 Oct LUPIN was trading at 2132.05. The strike last trading price was 40.4, which was 6.10 higher than the previous day. The implied volatity was -, the open interest changed by 15725 which increased total open position to 101150
On 21 Oct LUPIN was trading at 2151.95. The strike last trading price was 34.3, which was 17.80 higher than the previous day. The implied volatity was -, the open interest changed by -9775 which decreased total open position to 85850
On 18 Oct LUPIN was trading at 2179.70. The strike last trading price was 16.5, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by -4675 which decreased total open position to 96475
On 17 Oct LUPIN was trading at 2176.30. The strike last trading price was 20.8, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by -4675 which decreased total open position to 101575
On 16 Oct LUPIN was trading at 2195.30. The strike last trading price was 18.05, which was 10.35 higher than the previous day. The implied volatity was -, the open interest changed by -22525 which decreased total open position to 106675
On 15 Oct LUPIN was trading at 2250.90. The strike last trading price was 7.7, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by -32300 which decreased total open position to 130050
On 14 Oct LUPIN was trading at 2243.90. The strike last trading price was 10.1, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by -15300 which decreased total open position to 163200
On 11 Oct LUPIN was trading at 2224.50. The strike last trading price was 14.95, which was -30.95 lower than the previous day. The implied volatity was -, the open interest changed by -20400 which decreased total open position to 179350
On 10 Oct LUPIN was trading at 2154.65. The strike last trading price was 45.9, which was 36.05 higher than the previous day. The implied volatity was -, the open interest changed by 101575 which increased total open position to 201025
On 9 Oct LUPIN was trading at 2286.05. The strike last trading price was 9.85, which was -11.20 lower than the previous day. The implied volatity was -, the open interest changed by 30175 which increased total open position to 99450
On 8 Oct LUPIN was trading at 2216.95. The strike last trading price was 21.05, which was -15.60 lower than the previous day. The implied volatity was -, the open interest changed by 425 which increased total open position to 70125
On 7 Oct LUPIN was trading at 2174.90. The strike last trading price was 36.65, which was 8.15 higher than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 69700
On 4 Oct LUPIN was trading at 2198.25. The strike last trading price was 28.5, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by -1700 which decreased total open position to 67575
On 3 Oct LUPIN was trading at 2183.60. The strike last trading price was 31.65, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 68000
On 1 Oct LUPIN was trading at 2194.40. The strike last trading price was 30.65, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 4675 which increased total open position to 61625
On 30 Sept LUPIN was trading at 2191.10. The strike last trading price was 36.25, which was 7.65 higher than the previous day. The implied volatity was -, the open interest changed by 6375 which increased total open position to 56950
On 27 Sept LUPIN was trading at 2218.50. The strike last trading price was 28.6, which was -16.35 lower than the previous day. The implied volatity was -, the open interest changed by 6375 which increased total open position to 50150
On 26 Sept LUPIN was trading at 2188.15. The strike last trading price was 44.95, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 43775
On 25 Sept LUPIN was trading at 2221.10. The strike last trading price was 39.6, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 18275
On 24 Sept LUPIN was trading at 2215.75. The strike last trading price was 38.75, which was -9.60 lower than the previous day. The implied volatity was -, the open interest changed by -2550 which decreased total open position to 17425
On 23 Sept LUPIN was trading at 2182.25. The strike last trading price was 48.35, which was -13.10 lower than the previous day. The implied volatity was -, the open interest changed by 3825 which increased total open position to 19550
On 20 Sept LUPIN was trading at 2151.70. The strike last trading price was 61.45, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 1275 which increased total open position to 15725
On 19 Sept LUPIN was trading at 2171.90. The strike last trading price was 65.45, which was -13.45 lower than the previous day. The implied volatity was -, the open interest changed by 14025 which increased total open position to 14025
On 18 Sept LUPIN was trading at 2224.95. The strike last trading price was 78.9, 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 12 Sept LUPIN was trading at 2247.50. The strike last trading price was 78.9, 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 9 Sept LUPIN was trading at 2216.80. The strike last trading price was 78.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
