LUPIN
Lupin Limited
Historical option data for LUPIN
22 Oct 2024 04:12 PM IST
| LUPIN 2180 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 22 Oct | 2132.05 | 16.7 | -9.00 | 3,14,925 | 20,825 | 1,09,225 | ||||
| 21 Oct | 2151.95 | 25.7 | -18.40 | 4,41,150 | 24,650 | 88,825 | ||||
| 18 Oct | 2179.70 | 44.1 | 2.00 | 4,82,800 | 3,400 | 65,025 | ||||
| 17 Oct | 2176.30 | 42.1 | -10.70 | 3,05,575 | 7,225 | 60,775 | ||||
| 16 Oct | 2195.30 | 52.8 | -39.15 | 96,900 | 1,275 | 53,550 | ||||
| 15 Oct | 2250.90 | 91.95 | 6.80 | 15,300 | -3,400 | 52,700 | ||||
| 14 Oct | 2243.90 | 85.15 | 14.05 | 1,23,675 | -19,550 | 56,100 | ||||
| 11 Oct | 2224.50 | 71.1 | 22.60 | 9,55,400 | -65,450 | 76,925 | ||||
| 10 Oct | 2154.65 | 48.5 | -78.60 | 7,50,125 | 1,05,825 | 1,46,200 | ||||
|
|
||||||||||
| 9 Oct | 2286.05 | 127.1 | 39.10 | 25,500 | -7,225 | 40,800 | ||||
| 8 Oct | 2216.95 | 88 | 29.75 | 93,925 | -2,550 | 48,025 | ||||
| 7 Oct | 2174.90 | 58.25 | -13.60 | 2,53,725 | 3,825 | 50,575 | ||||
| 4 Oct | 2198.25 | 71.85 | 5.80 | 1,68,725 | -2,550 | 46,750 | ||||
| 3 Oct | 2183.60 | 66.05 | -9.35 | 1,82,750 | -1,275 | 50,150 | ||||
| 1 Oct | 2194.40 | 75.4 | -7.10 | 1,09,650 | 8,500 | 51,425 | ||||
| 30 Sept | 2191.10 | 82.5 | -18.70 | 1,31,325 | 16,150 | 42,925 | ||||
| 27 Sept | 2218.50 | 101.2 | 13.05 | 1,58,950 | 2,550 | 25,925 | ||||
| 26 Sept | 2188.15 | 88.15 | -17.75 | 96,900 | 10,200 | 29,325 | ||||
| 25 Sept | 2221.10 | 105.9 | 2.75 | 28,050 | -2,125 | 19,125 | ||||
| 24 Sept | 2215.75 | 103.15 | 21.40 | 69,700 | -21,675 | 21,675 | ||||
| 23 Sept | 2182.25 | 81.75 | 14.05 | 1,07,100 | 37,825 | 43,775 | ||||
| 20 Sept | 2151.70 | 67.7 | -16.30 | 10,200 | 425 | 5,950 | ||||
| 19 Sept | 2171.90 | 84 | -53.35 | 11,475 | 5,525 | 5,525 | ||||
| 18 Sept | 2224.95 | 137.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 2247.50 | 137.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 2216.80 | 137.35 | 0 | 0 | 0 | |||||
For Lupin Limited - strike price 2180 expiring on 31OCT2024
Delta for 2180 CE is -
Historical price for 2180 CE is as follows
On 22 Oct LUPIN was trading at 2132.05. The strike last trading price was 16.7, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 20825 which increased total open position to 109225
On 21 Oct LUPIN was trading at 2151.95. The strike last trading price was 25.7, which was -18.40 lower than the previous day. The implied volatity was -, the open interest changed by 24650 which increased total open position to 88825
On 18 Oct LUPIN was trading at 2179.70. The strike last trading price was 44.1, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 65025
On 17 Oct LUPIN was trading at 2176.30. The strike last trading price was 42.1, which was -10.70 lower than the previous day. The implied volatity was -, the open interest changed by 7225 which increased total open position to 60775
On 16 Oct LUPIN was trading at 2195.30. The strike last trading price was 52.8, which was -39.15 lower than the previous day. The implied volatity was -, the open interest changed by 1275 which increased total open position to 53550
On 15 Oct LUPIN was trading at 2250.90. The strike last trading price was 91.95, which was 6.80 higher than the previous day. The implied volatity was -, the open interest changed by -3400 which decreased total open position to 52700
On 14 Oct LUPIN was trading at 2243.90. The strike last trading price was 85.15, which was 14.05 higher than the previous day. The implied volatity was -, the open interest changed by -19550 which decreased total open position to 56100
On 11 Oct LUPIN was trading at 2224.50. The strike last trading price was 71.1, which was 22.60 higher than the previous day. The implied volatity was -, the open interest changed by -65450 which decreased total open position to 76925
On 10 Oct LUPIN was trading at 2154.65. The strike last trading price was 48.5, which was -78.60 lower than the previous day. The implied volatity was -, the open interest changed by 105825 which increased total open position to 146200
On 9 Oct LUPIN was trading at 2286.05. The strike last trading price was 127.1, which was 39.10 higher than the previous day. The implied volatity was -, the open interest changed by -7225 which decreased total open position to 40800
On 8 Oct LUPIN was trading at 2216.95. The strike last trading price was 88, which was 29.75 higher than the previous day. The implied volatity was -, the open interest changed by -2550 which decreased total open position to 48025
On 7 Oct LUPIN was trading at 2174.90. The strike last trading price was 58.25, which was -13.60 lower than the previous day. The implied volatity was -, the open interest changed by 3825 which increased total open position to 50575
On 4 Oct LUPIN was trading at 2198.25. The strike last trading price was 71.85, which was 5.80 higher than the previous day. The implied volatity was -, the open interest changed by -2550 which decreased total open position to 46750
On 3 Oct LUPIN was trading at 2183.60. The strike last trading price was 66.05, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by -1275 which decreased total open position to 50150
On 1 Oct LUPIN was trading at 2194.40. The strike last trading price was 75.4, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by 8500 which increased total open position to 51425
On 30 Sept LUPIN was trading at 2191.10. The strike last trading price was 82.5, which was -18.70 lower than the previous day. The implied volatity was -, the open interest changed by 16150 which increased total open position to 42925
On 27 Sept LUPIN was trading at 2218.50. The strike last trading price was 101.2, which was 13.05 higher than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 25925
On 26 Sept LUPIN was trading at 2188.15. The strike last trading price was 88.15, which was -17.75 lower than the previous day. The implied volatity was -, the open interest changed by 10200 which increased total open position to 29325
On 25 Sept LUPIN was trading at 2221.10. The strike last trading price was 105.9, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by -2125 which decreased total open position to 19125
On 24 Sept LUPIN was trading at 2215.75. The strike last trading price was 103.15, which was 21.40 higher than the previous day. The implied volatity was -, the open interest changed by -21675 which decreased total open position to 21675
On 23 Sept LUPIN was trading at 2182.25. The strike last trading price was 81.75, which was 14.05 higher than the previous day. The implied volatity was -, the open interest changed by 37825 which increased total open position to 43775
On 20 Sept LUPIN was trading at 2151.70. The strike last trading price was 67.7, which was -16.30 lower than the previous day. The implied volatity was -, the open interest changed by 425 which increased total open position to 5950
On 19 Sept LUPIN was trading at 2171.90. The strike last trading price was 84, which was -53.35 lower than the previous day. The implied volatity was -, the open interest changed by 5525 which increased total open position to 5525
On 18 Sept LUPIN was trading at 2224.95. The strike last trading price was 137.35, 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 137.35, 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 137.35, 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 2180 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 22 Oct | 2132.05 | 64.3 | 6.30 | 70,975 | -11,475 | 1,63,200 |
| 21 Oct | 2151.95 | 58 | 29.10 | 5,51,225 | -13,600 | 1,75,950 |
| 18 Oct | 2179.70 | 28.9 | -8.95 | 3,78,675 | 2,975 | 1,89,125 |
| 17 Oct | 2176.30 | 37.85 | 6.65 | 2,85,175 | 7,225 | 1,86,575 |
| 16 Oct | 2195.30 | 31.2 | 17.65 | 3,62,100 | -2,975 | 1,79,775 |
| 15 Oct | 2250.90 | 13.55 | -3.30 | 2,92,825 | -48,450 | 1,97,625 |
| 14 Oct | 2243.90 | 16.85 | -7.55 | 3,58,700 | 2,975 | 2,45,225 |
| 11 Oct | 2224.50 | 24.4 | -40.10 | 7,06,350 | -20,825 | 2,42,250 |
| 10 Oct | 2154.65 | 64.5 | 49.45 | 11,31,775 | 1,13,475 | 2,64,350 |
| 9 Oct | 2286.05 | 15.05 | -15.95 | 4,67,075 | 49,300 | 1,52,150 |
| 8 Oct | 2216.95 | 31 | -20.50 | 2,08,675 | 1,275 | 1,03,275 |
| 7 Oct | 2174.90 | 51.5 | 10.40 | 7,75,200 | 10,625 | 1,02,425 |
| 4 Oct | 2198.25 | 41.1 | -6.00 | 2,39,275 | 5,525 | 92,650 |
| 3 Oct | 2183.60 | 47.1 | 1.55 | 2,33,325 | 18,700 | 88,400 |
| 1 Oct | 2194.40 | 45.55 | -5.35 | 1,30,475 | 15,300 | 69,275 |
| 30 Sept | 2191.10 | 50.9 | 9.80 | 2,30,350 | 12,325 | 54,400 |
| 27 Sept | 2218.50 | 41.1 | -18.90 | 2,12,500 | 5,525 | 41,650 |
| 26 Sept | 2188.15 | 60 | 6.00 | 1,48,325 | 11,050 | 36,550 |
| 25 Sept | 2221.10 | 54 | -2.20 | 37,825 | 11,900 | 25,075 |
| 24 Sept | 2215.75 | 56.2 | -8.80 | 17,850 | 0 | 13,175 |
| 23 Sept | 2182.25 | 65 | -19.85 | 7,650 | 2,975 | 13,175 |
| 20 Sept | 2151.70 | 84.85 | 4.85 | 7,225 | 3,400 | 11,050 |
| 19 Sept | 2171.90 | 80 | -16.40 | 10,200 | 6,800 | 6,800 |
| 18 Sept | 2224.95 | 96.4 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 2247.50 | 96.4 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 2216.80 | 96.4 | 0 | 0 | 0 | |
For Lupin Limited - strike price 2180 expiring on 31OCT2024
Delta for 2180 PE is -
Historical price for 2180 PE is as follows
On 22 Oct LUPIN was trading at 2132.05. The strike last trading price was 64.3, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by -11475 which decreased total open position to 163200
On 21 Oct LUPIN was trading at 2151.95. The strike last trading price was 58, which was 29.10 higher than the previous day. The implied volatity was -, the open interest changed by -13600 which decreased total open position to 175950
On 18 Oct LUPIN was trading at 2179.70. The strike last trading price was 28.9, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by 2975 which increased total open position to 189125
On 17 Oct LUPIN was trading at 2176.30. The strike last trading price was 37.85, which was 6.65 higher than the previous day. The implied volatity was -, the open interest changed by 7225 which increased total open position to 186575
On 16 Oct LUPIN was trading at 2195.30. The strike last trading price was 31.2, which was 17.65 higher than the previous day. The implied volatity was -, the open interest changed by -2975 which decreased total open position to 179775
On 15 Oct LUPIN was trading at 2250.90. The strike last trading price was 13.55, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by -48450 which decreased total open position to 197625
On 14 Oct LUPIN was trading at 2243.90. The strike last trading price was 16.85, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 2975 which increased total open position to 245225
On 11 Oct LUPIN was trading at 2224.50. The strike last trading price was 24.4, which was -40.10 lower than the previous day. The implied volatity was -, the open interest changed by -20825 which decreased total open position to 242250
On 10 Oct LUPIN was trading at 2154.65. The strike last trading price was 64.5, which was 49.45 higher than the previous day. The implied volatity was -, the open interest changed by 113475 which increased total open position to 264350
On 9 Oct LUPIN was trading at 2286.05. The strike last trading price was 15.05, which was -15.95 lower than the previous day. The implied volatity was -, the open interest changed by 49300 which increased total open position to 152150
On 8 Oct LUPIN was trading at 2216.95. The strike last trading price was 31, which was -20.50 lower than the previous day. The implied volatity was -, the open interest changed by 1275 which increased total open position to 103275
On 7 Oct LUPIN was trading at 2174.90. The strike last trading price was 51.5, which was 10.40 higher than the previous day. The implied volatity was -, the open interest changed by 10625 which increased total open position to 102425
On 4 Oct LUPIN was trading at 2198.25. The strike last trading price was 41.1, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 5525 which increased total open position to 92650
On 3 Oct LUPIN was trading at 2183.60. The strike last trading price was 47.1, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 18700 which increased total open position to 88400
On 1 Oct LUPIN was trading at 2194.40. The strike last trading price was 45.55, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 15300 which increased total open position to 69275
On 30 Sept LUPIN was trading at 2191.10. The strike last trading price was 50.9, which was 9.80 higher than the previous day. The implied volatity was -, the open interest changed by 12325 which increased total open position to 54400
On 27 Sept LUPIN was trading at 2218.50. The strike last trading price was 41.1, which was -18.90 lower than the previous day. The implied volatity was -, the open interest changed by 5525 which increased total open position to 41650
On 26 Sept LUPIN was trading at 2188.15. The strike last trading price was 60, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 11050 which increased total open position to 36550
On 25 Sept LUPIN was trading at 2221.10. The strike last trading price was 54, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 11900 which increased total open position to 25075
On 24 Sept LUPIN was trading at 2215.75. The strike last trading price was 56.2, which was -8.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13175
On 23 Sept LUPIN was trading at 2182.25. The strike last trading price was 65, which was -19.85 lower than the previous day. The implied volatity was -, the open interest changed by 2975 which increased total open position to 13175
On 20 Sept LUPIN was trading at 2151.70. The strike last trading price was 84.85, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 11050
On 19 Sept LUPIN was trading at 2171.90. The strike last trading price was 80, which was -16.40 lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 6800
On 18 Sept LUPIN was trading at 2224.95. The strike last trading price was 96.4, 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 96.4, 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 96.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
