LUPIN
Lupin Limited
Historical option data for LUPIN
16 Sep 2024 04:12 PM IST
| LUPIN 2140 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2251.85 | 129.6 | -0.30 | 3,825 | -1,275 | 25,500 | ||||
| 13 Sept | 2256.45 | 129.9 | 5.80 | 1,700 | -850 | 26,350 | ||||
| 12 Sept | 2247.50 | 124.1 | 16.10 | 2,975 | -850 | 27,200 | ||||
| 11 Sept | 2209.40 | 108 | 6.80 | 850 | -425 | 28,050 | ||||
| 10 Sept | 2222.55 | 101.2 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 2216.80 | 101.2 | -33.80 | 425 | 0 | 28,475 | ||||
| 6 Sept | 2256.50 | 135 | -43.90 | 2,550 | -850 | 27,625 | ||||
| 5 Sept | 2290.20 | 178.9 | 22.60 | 3,400 | 1,275 | 28,050 | ||||
| 4 Sept | 2277.25 | 156.3 | 26.50 | 11,900 | -2,125 | 27,200 | ||||
| 3 Sept | 2240.25 | 129.8 | 2.05 | 8,500 | -850 | 29,325 | ||||
| 2 Sept | 2232.75 | 127.75 | -11.30 | 7,225 | -425 | 30,600 | ||||
| 30 Aug | 2240.20 | 139.05 | 35.05 | 48,450 | -1,700 | 31,025 | ||||
| 29 Aug | 2193.75 | 104 | -2.00 | 36,550 | -2,975 | 33,575 | ||||
| 28 Aug | 2200.75 | 106 | 12.00 | 90,950 | -25,925 | 36,125 | ||||
| 27 Aug | 2171.55 | 94 | 24.00 | 7,53,950 | 44,200 | 62,475 | ||||
| 26 Aug | 2116.20 | 70 | 15.35 | 67,150 | 11,900 | 17,850 | ||||
| 23 Aug | 2093.55 | 54.65 | -9.30 | 4,675 | 850 | 5,525 | ||||
| 22 Aug | 2109.20 | 63.95 | -5.35 | 9,350 | 2,125 | 4,250 | ||||
| 21 Aug | 2117.50 | 69.3 | 54.90 | 2,550 | 2,125 | 2,125 | ||||
| 20 Aug | 2095.25 | 14.4 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 2068.80 | 14.4 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2086.05 | 14.4 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 14 Aug | 2073.95 | 14.4 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2097.65 | 14.4 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 2097.60 | 14.4 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 2113.55 | 14.4 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2050.80 | 14.4 | 0 | 0 | 0 | |||||
For Lupin Limited - strike price 2140 expiring on 26SEP2024
Delta for 2140 CE is -
Historical price for 2140 CE is as follows
On 16 Sept LUPIN was trading at 2251.85. The strike last trading price was 129.6, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -1275 which decreased total open position to 25500
On 13 Sept LUPIN was trading at 2256.45. The strike last trading price was 129.9, which was 5.80 higher than the previous day. The implied volatity was -, the open interest changed by -850 which decreased total open position to 26350
On 12 Sept LUPIN was trading at 2247.50. The strike last trading price was 124.1, which was 16.10 higher than the previous day. The implied volatity was -, the open interest changed by -850 which decreased total open position to 27200
On 11 Sept LUPIN was trading at 2209.40. The strike last trading price was 108, which was 6.80 higher than the previous day. The implied volatity was -, the open interest changed by -425 which decreased total open position to 28050
On 10 Sept LUPIN was trading at 2222.55. The strike last trading price was 101.2, 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 101.2, which was -33.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28475
On 6 Sept LUPIN was trading at 2256.50. The strike last trading price was 135, which was -43.90 lower than the previous day. The implied volatity was -, the open interest changed by -850 which decreased total open position to 27625
On 5 Sept LUPIN was trading at 2290.20. The strike last trading price was 178.9, which was 22.60 higher than the previous day. The implied volatity was -, the open interest changed by 1275 which increased total open position to 28050
On 4 Sept LUPIN was trading at 2277.25. The strike last trading price was 156.3, which was 26.50 higher than the previous day. The implied volatity was -, the open interest changed by -2125 which decreased total open position to 27200
On 3 Sept LUPIN was trading at 2240.25. The strike last trading price was 129.8, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by -850 which decreased total open position to 29325
On 2 Sept LUPIN was trading at 2232.75. The strike last trading price was 127.75, which was -11.30 lower than the previous day. The implied volatity was -, the open interest changed by -425 which decreased total open position to 30600
On 30 Aug LUPIN was trading at 2240.20. The strike last trading price was 139.05, which was 35.05 higher than the previous day. The implied volatity was -, the open interest changed by -1700 which decreased total open position to 31025
On 29 Aug LUPIN was trading at 2193.75. The strike last trading price was 104, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -2975 which decreased total open position to 33575
On 28 Aug LUPIN was trading at 2200.75. The strike last trading price was 106, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by -25925 which decreased total open position to 36125
On 27 Aug LUPIN was trading at 2171.55. The strike last trading price was 94, which was 24.00 higher than the previous day. The implied volatity was -, the open interest changed by 44200 which increased total open position to 62475
On 26 Aug LUPIN was trading at 2116.20. The strike last trading price was 70, which was 15.35 higher than the previous day. The implied volatity was -, the open interest changed by 11900 which increased total open position to 17850
On 23 Aug LUPIN was trading at 2093.55. The strike last trading price was 54.65, which was -9.30 lower than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 5525
On 22 Aug LUPIN was trading at 2109.20. The strike last trading price was 63.95, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 2125 which increased total open position to 4250
On 21 Aug LUPIN was trading at 2117.50. The strike last trading price was 69.3, which was 54.90 higher than the previous day. The implied volatity was -, the open interest changed by 2125 which increased total open position to 2125
On 20 Aug LUPIN was trading at 2095.25. The strike last trading price was 14.4, 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 19 Aug LUPIN was trading at 2068.80. The strike last trading price was 14.4, 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 16 Aug LUPIN was trading at 2086.05. The strike last trading price was 14.4, 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 14 Aug LUPIN was trading at 2073.95. The strike last trading price was 14.4, 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 13 Aug LUPIN was trading at 2097.65. The strike last trading price was 14.4, 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 Aug LUPIN was trading at 2097.60. The strike last trading price was 14.4, 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 Aug LUPIN was trading at 2113.55. The strike last trading price was 14.4, 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 8 Aug LUPIN was trading at 2050.80. The strike last trading price was 14.4, 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 |
| 16 Sept | 2251.85 | 5.5 | -1.95 | 92,650 | -7,650 | 76,925 |
| 13 Sept | 2256.45 | 7.45 | 0.15 | 47,600 | 2,125 | 85,000 |
| 12 Sept | 2247.50 | 7.3 | -8.40 | 2,46,075 | 850 | 83,300 |
| 11 Sept | 2209.40 | 15.7 | 2.10 | 1,54,275 | -4,675 | 82,450 |
| 10 Sept | 2222.55 | 13.6 | -3.60 | 1,41,525 | 14,025 | 86,700 |
| 9 Sept | 2216.80 | 17.2 | 3.00 | 2,78,800 | -59,075 | 73,525 |
| 6 Sept | 2256.50 | 14.2 | 3.30 | 1,90,400 | -3,400 | 1,34,300 |
| 5 Sept | 2290.20 | 10.9 | -2.50 | 2,27,800 | 18,275 | 1,38,550 |
| 4 Sept | 2277.25 | 13.4 | -4.70 | 1,72,550 | 5,525 | 1,20,275 |
| 3 Sept | 2240.25 | 18.1 | -3.00 | 1,50,025 | 4,675 | 1,15,600 |
| 2 Sept | 2232.75 | 21.1 | 1.10 | 78,200 | 7,225 | 1,10,925 |
| 30 Aug | 2240.20 | 20 | -11.05 | 2,28,225 | 31,875 | 1,07,100 |
| 29 Aug | 2193.75 | 31.05 | -4.05 | 99,875 | 16,575 | 75,650 |
| 28 Aug | 2200.75 | 35.1 | -16.70 | 1,35,575 | 15,300 | 60,775 |
| 27 Aug | 2171.55 | 51.8 | -32.70 | 1,13,475 | 43,350 | 45,050 |
| 26 Aug | 2116.20 | 84.5 | 0.00 | 0 | 1,700 | 0 |
| 23 Aug | 2093.55 | 84.5 | -242.80 | 1,700 | 0 | 0 |
| 22 Aug | 2109.20 | 327.3 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2117.50 | 327.3 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2095.25 | 327.3 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2068.80 | 327.3 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2086.05 | 327.3 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2073.95 | 327.3 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2097.65 | 327.3 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2097.60 | 327.3 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2113.55 | 327.3 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2050.80 | 327.3 | 0 | 0 | 0 | |
For Lupin Limited - strike price 2140 expiring on 26SEP2024
Delta for 2140 PE is -
Historical price for 2140 PE is as follows
On 16 Sept LUPIN was trading at 2251.85. The strike last trading price was 5.5, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -7650 which decreased total open position to 76925
On 13 Sept LUPIN was trading at 2256.45. The strike last trading price was 7.45, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 2125 which increased total open position to 85000
On 12 Sept LUPIN was trading at 2247.50. The strike last trading price was 7.3, which was -8.40 lower than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 83300
On 11 Sept LUPIN was trading at 2209.40. The strike last trading price was 15.7, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by -4675 which decreased total open position to 82450
On 10 Sept LUPIN was trading at 2222.55. The strike last trading price was 13.6, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 14025 which increased total open position to 86700
On 9 Sept LUPIN was trading at 2216.80. The strike last trading price was 17.2, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by -59075 which decreased total open position to 73525
On 6 Sept LUPIN was trading at 2256.50. The strike last trading price was 14.2, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by -3400 which decreased total open position to 134300
On 5 Sept LUPIN was trading at 2290.20. The strike last trading price was 10.9, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 18275 which increased total open position to 138550
On 4 Sept LUPIN was trading at 2277.25. The strike last trading price was 13.4, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 5525 which increased total open position to 120275
On 3 Sept LUPIN was trading at 2240.25. The strike last trading price was 18.1, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 4675 which increased total open position to 115600
On 2 Sept LUPIN was trading at 2232.75. The strike last trading price was 21.1, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 7225 which increased total open position to 110925
On 30 Aug LUPIN was trading at 2240.20. The strike last trading price was 20, which was -11.05 lower than the previous day. The implied volatity was -, the open interest changed by 31875 which increased total open position to 107100
On 29 Aug LUPIN was trading at 2193.75. The strike last trading price was 31.05, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 16575 which increased total open position to 75650
On 28 Aug LUPIN was trading at 2200.75. The strike last trading price was 35.1, which was -16.70 lower than the previous day. The implied volatity was -, the open interest changed by 15300 which increased total open position to 60775
On 27 Aug LUPIN was trading at 2171.55. The strike last trading price was 51.8, which was -32.70 lower than the previous day. The implied volatity was -, the open interest changed by 43350 which increased total open position to 45050
On 26 Aug LUPIN was trading at 2116.20. The strike last trading price was 84.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 0
On 23 Aug LUPIN was trading at 2093.55. The strike last trading price was 84.5, which was -242.80 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 327.3, 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 327.3, 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 327.3, 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 327.3, 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 327.3, 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 327.3, 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 327.3, 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 327.3, 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 327.3, 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 327.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0