LUPIN
Lupin Limited
Historical option data for LUPIN
16 Sep 2024 04:12 PM IST
| LUPIN 2160 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2251.85 | 119.6 | 4.60 | 1,275 | 0 | 31,450 | ||||
| 13 Sept | 2256.45 | 115 | 8.60 | 3,400 | -2,125 | 31,875 | ||||
| 12 Sept | 2247.50 | 106.4 | 29.50 | 7,650 | -425 | 34,000 | ||||
| 11 Sept | 2209.40 | 76.9 | -11.35 | 23,800 | -5,525 | 34,425 | ||||
|
|
||||||||||
| 10 Sept | 2222.55 | 88.25 | -0.35 | 28,475 | -5,525 | 39,950 | ||||
| 9 Sept | 2216.80 | 88.6 | -31.80 | 11,900 | 425 | 45,475 | ||||
| 6 Sept | 2256.50 | 120.4 | -23.70 | 23,800 | -4,250 | 45,050 | ||||
| 5 Sept | 2290.20 | 144.1 | -2.45 | 35,700 | -12,325 | 49,300 | ||||
| 4 Sept | 2277.25 | 146.55 | 31.75 | 38,250 | -12,750 | 62,475 | ||||
| 3 Sept | 2240.25 | 114.8 | 2.80 | 21,675 | -1,275 | 75,225 | ||||
| 2 Sept | 2232.75 | 112 | -11.00 | 14,875 | -3,825 | 76,500 | ||||
| 30 Aug | 2240.20 | 123 | 34.15 | 46,325 | -1,275 | 80,750 | ||||
| 29 Aug | 2193.75 | 88.85 | -4.70 | 50,150 | -4,675 | 82,875 | ||||
| 28 Aug | 2200.75 | 93.55 | 10.55 | 2,72,425 | -25,500 | 87,975 | ||||
| 27 Aug | 2171.55 | 83 | 22.00 | 7,53,100 | 65,450 | 1,14,325 | ||||
| 26 Aug | 2116.20 | 61 | 15.00 | 33,150 | 850 | 48,875 | ||||
| 23 Aug | 2093.55 | 46 | -10.15 | 13,175 | 8,500 | 48,025 | ||||
| 22 Aug | 2109.20 | 56.15 | -4.80 | 53,125 | 23,800 | 39,525 | ||||
| 21 Aug | 2117.50 | 60.95 | 17.95 | 48,450 | 14,450 | 15,725 | ||||
| 20 Aug | 2095.25 | 43 | 0.00 | 0 | 425 | 0 | ||||
| 19 Aug | 2068.80 | 43 | 3.05 | 1,700 | 425 | 1,275 | ||||
| 16 Aug | 2086.05 | 39.95 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2073.95 | 39.95 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2097.65 | 39.95 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 2097.60 | 39.95 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 2113.55 | 39.95 | 0.00 | 0 | 850 | 0 | ||||
| 8 Aug | 2050.80 | 39.95 | 1,700 | 425 | 425 | |||||
For Lupin Limited - strike price 2160 expiring on 26SEP2024
Delta for 2160 CE is -
Historical price for 2160 CE is as follows
On 16 Sept LUPIN was trading at 2251.85. The strike last trading price was 119.6, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31450
On 13 Sept LUPIN was trading at 2256.45. The strike last trading price was 115, which was 8.60 higher than the previous day. The implied volatity was -, the open interest changed by -2125 which decreased total open position to 31875
On 12 Sept LUPIN was trading at 2247.50. The strike last trading price was 106.4, which was 29.50 higher than the previous day. The implied volatity was -, the open interest changed by -425 which decreased total open position to 34000
On 11 Sept LUPIN was trading at 2209.40. The strike last trading price was 76.9, which was -11.35 lower than the previous day. The implied volatity was -, the open interest changed by -5525 which decreased total open position to 34425
On 10 Sept LUPIN was trading at 2222.55. The strike last trading price was 88.25, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -5525 which decreased total open position to 39950
On 9 Sept LUPIN was trading at 2216.80. The strike last trading price was 88.6, which was -31.80 lower than the previous day. The implied volatity was -, the open interest changed by 425 which increased total open position to 45475
On 6 Sept LUPIN was trading at 2256.50. The strike last trading price was 120.4, which was -23.70 lower than the previous day. The implied volatity was -, the open interest changed by -4250 which decreased total open position to 45050
On 5 Sept LUPIN was trading at 2290.20. The strike last trading price was 144.1, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by -12325 which decreased total open position to 49300
On 4 Sept LUPIN was trading at 2277.25. The strike last trading price was 146.55, which was 31.75 higher than the previous day. The implied volatity was -, the open interest changed by -12750 which decreased total open position to 62475
On 3 Sept LUPIN was trading at 2240.25. The strike last trading price was 114.8, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by -1275 which decreased total open position to 75225
On 2 Sept LUPIN was trading at 2232.75. The strike last trading price was 112, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by -3825 which decreased total open position to 76500
On 30 Aug LUPIN was trading at 2240.20. The strike last trading price was 123, which was 34.15 higher than the previous day. The implied volatity was -, the open interest changed by -1275 which decreased total open position to 80750
On 29 Aug LUPIN was trading at 2193.75. The strike last trading price was 88.85, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by -4675 which decreased total open position to 82875
On 28 Aug LUPIN was trading at 2200.75. The strike last trading price was 93.55, which was 10.55 higher than the previous day. The implied volatity was -, the open interest changed by -25500 which decreased total open position to 87975
On 27 Aug LUPIN was trading at 2171.55. The strike last trading price was 83, which was 22.00 higher than the previous day. The implied volatity was -, the open interest changed by 65450 which increased total open position to 114325
On 26 Aug LUPIN was trading at 2116.20. The strike last trading price was 61, which was 15.00 higher than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 48875
On 23 Aug LUPIN was trading at 2093.55. The strike last trading price was 46, which was -10.15 lower than the previous day. The implied volatity was -, the open interest changed by 8500 which increased total open position to 48025
On 22 Aug LUPIN was trading at 2109.20. The strike last trading price was 56.15, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by 23800 which increased total open position to 39525
On 21 Aug LUPIN was trading at 2117.50. The strike last trading price was 60.95, which was 17.95 higher than the previous day. The implied volatity was -, the open interest changed by 14450 which increased total open position to 15725
On 20 Aug LUPIN was trading at 2095.25. The strike last trading price was 43, 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 19 Aug LUPIN was trading at 2068.80. The strike last trading price was 43, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 425 which increased total open position to 1275
On 16 Aug LUPIN was trading at 2086.05. The strike last trading price was 39.95, 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 39.95, 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 39.95, 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 39.95, 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 39.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 0
On 8 Aug LUPIN was trading at 2050.80. The strike last trading price was 39.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 425 which increased total open position to 425
| LUPIN 2160 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2251.85 | 7.3 | -2.45 | 3,46,375 | -12,750 | 1,04,975 |
| 13 Sept | 2256.45 | 9.75 | 0.25 | 1,80,200 | 25,925 | 1,17,300 |
| 12 Sept | 2247.50 | 9.5 | -11.85 | 2,59,675 | 10,200 | 90,525 |
| 11 Sept | 2209.40 | 21.35 | 3.10 | 1,38,550 | -7,650 | 82,450 |
| 10 Sept | 2222.55 | 18.25 | -4.20 | 2,35,025 | 15,725 | 88,825 |
| 9 Sept | 2216.80 | 22.45 | 5.05 | 2,57,550 | -24,225 | 72,675 |
| 6 Sept | 2256.50 | 17.4 | 3.60 | 1,72,125 | -9,775 | 99,875 |
| 5 Sept | 2290.20 | 13.8 | -2.70 | 2,55,425 | -16,575 | 1,10,925 |
| 4 Sept | 2277.25 | 16.5 | -5.90 | 1,96,350 | 31,875 | 1,27,075 |
| 3 Sept | 2240.25 | 22.4 | -3.45 | 85,000 | 8,500 | 95,200 |
| 2 Sept | 2232.75 | 25.85 | 1.10 | 1,08,800 | 14,025 | 86,275 |
| 30 Aug | 2240.20 | 24.75 | -15.05 | 2,74,550 | 0 | 72,250 |
| 29 Aug | 2193.75 | 39.8 | -2.10 | 56,525 | -5,100 | 73,525 |
| 28 Aug | 2200.75 | 41.9 | -19.60 | 2,28,650 | -30,175 | 78,625 |
| 27 Aug | 2171.55 | 61.5 | -479.40 | 2,06,975 | 1,08,800 | 1,08,800 |
| 26 Aug | 2116.20 | 540.9 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2093.55 | 540.9 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2109.20 | 540.9 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2117.50 | 540.9 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2095.25 | 540.9 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2068.80 | 540.9 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2086.05 | 540.9 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2073.95 | 540.9 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2097.65 | 540.9 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2097.60 | 540.9 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2113.55 | 540.9 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2050.80 | 540.9 | 0 | 0 | 0 | |
For Lupin Limited - strike price 2160 expiring on 26SEP2024
Delta for 2160 PE is -
Historical price for 2160 PE is as follows
On 16 Sept LUPIN was trading at 2251.85. The strike last trading price was 7.3, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by -12750 which decreased total open position to 104975
On 13 Sept LUPIN was trading at 2256.45. The strike last trading price was 9.75, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 25925 which increased total open position to 117300
On 12 Sept LUPIN was trading at 2247.50. The strike last trading price was 9.5, which was -11.85 lower than the previous day. The implied volatity was -, the open interest changed by 10200 which increased total open position to 90525
On 11 Sept LUPIN was trading at 2209.40. The strike last trading price was 21.35, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by -7650 which decreased total open position to 82450
On 10 Sept LUPIN was trading at 2222.55. The strike last trading price was 18.25, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 15725 which increased total open position to 88825
On 9 Sept LUPIN was trading at 2216.80. The strike last trading price was 22.45, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by -24225 which decreased total open position to 72675
On 6 Sept LUPIN was trading at 2256.50. The strike last trading price was 17.4, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by -9775 which decreased total open position to 99875
On 5 Sept LUPIN was trading at 2290.20. The strike last trading price was 13.8, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by -16575 which decreased total open position to 110925
On 4 Sept LUPIN was trading at 2277.25. The strike last trading price was 16.5, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by 31875 which increased total open position to 127075
On 3 Sept LUPIN was trading at 2240.25. The strike last trading price was 22.4, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 8500 which increased total open position to 95200
On 2 Sept LUPIN was trading at 2232.75. The strike last trading price was 25.85, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 14025 which increased total open position to 86275
On 30 Aug LUPIN was trading at 2240.20. The strike last trading price was 24.75, which was -15.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 72250
On 29 Aug LUPIN was trading at 2193.75. The strike last trading price was 39.8, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by -5100 which decreased total open position to 73525
On 28 Aug LUPIN was trading at 2200.75. The strike last trading price was 41.9, which was -19.60 lower than the previous day. The implied volatity was -, the open interest changed by -30175 which decreased total open position to 78625
On 27 Aug LUPIN was trading at 2171.55. The strike last trading price was 61.5, which was -479.40 lower than the previous day. The implied volatity was -, the open interest changed by 108800 which increased total open position to 108800
On 26 Aug LUPIN was trading at 2116.20. The strike last trading price was 540.9, 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 23 Aug LUPIN was trading at 2093.55. The strike last trading price was 540.9, 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 22 Aug LUPIN was trading at 2109.20. The strike last trading price was 540.9, 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 21 Aug LUPIN was trading at 2117.50. The strike last trading price was 540.9, 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 20 Aug LUPIN was trading at 2095.25. The strike last trading price was 540.9, 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 19 Aug LUPIN was trading at 2068.80. The strike last trading price was 540.9, 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 16 Aug LUPIN was trading at 2086.05. The strike last trading price was 540.9, 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 14 Aug LUPIN was trading at 2073.95. The strike last trading price was 540.9, 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 13 Aug LUPIN was trading at 2097.65. The strike last trading price was 540.9, 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 Aug LUPIN was trading at 2097.60. The strike last trading price was 540.9, 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 Aug LUPIN was trading at 2113.55. The strike last trading price was 540.9, 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 540.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0