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 2180 CE
Delta: 0.22 Vega: 1.18 Theta: -0.95 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	2113.10	9 ₹ 3,825	2.75 1168.75	18.21	440 1,87,000	-9 -3,825	234 99,450
16 Dec	2090.60	6.3 ₹ 2,677.5	-0.4 -170.00	19.72	185 78,625	-3 -1,275	243 1,03,275
15 Dec	2092.60	6.65 ₹ 2,826.25	-4.2 -1785.00	19.03	133 56,525	-13 -5,525	248 1,05,400
12 Dec	2113.90	10.5 ₹ 4,462.5	3.65 1551.25	16.09	334 1,41,950	80 34,000	261 1,10,925
11 Dec	2081.80	6.95 ₹ 2,953.75	1.95 828.75	18.34	151 64,175	8 3,400	180 76,500
10 Dec	2055.40	5.2 ₹ 2,210	-0.6 -255.00	18.93	116 49,300	2 850	172 73,100
9 Dec	2051.80	5.5 ₹ 2,337.5	-2.15 -913.75	18.72	138 58,650	-8 -3,400	170 72,250
8 Dec	2070.70	7.45 ₹ 3,166.25	-6.05 -2571.25	18.25	129 54,825	37 15,725	180 76,500
5 Dec	2098.80	12.95 ₹ 5,503.75	-1.9 -807.50	17.88	186 79,050	11 4,675	143 60,775
4 Dec	2092.00	14.15 ₹ 6,013.75	1 425.00	18.43	85 36,125	-1 -425	131 55,675
3 Dec	2080.10	13.15 ₹ 5,588.75	-3.7 -1572.50	18.50	110 46,750	15 6,375	122 51,850
2 Dec	2082.70	16.8 ₹ 7,140	-0.7 -297.50	18.84	67 28,475	-4 -1,700	109 46,325
1 Dec	2081.90	17.15 ₹ 7,288.75	-2.05 -871.25	20.08	172 73,100	14 5,950	114 48,450
28 Nov	2082.20	19 ₹ 8,075	2.65 1126.25	19.60	58 24,650	7 2,975	102 43,350
27 Nov	2071.40	16.35 ₹ 6,948.75	-0.8 -340.00	18.74	42 17,850	4 1,700	94 39,950
26 Nov	2071.60	17.15 ₹ 7,288.75	2 850.00	19.17	121 51,425	8 3,400	91 38,675
25 Nov	2042.30	15 ₹ 6,375	6.75 2868.75	21.23	149 63,325	20 8,500	82 34,850
24 Nov	1999.60	8.1 ₹ 3,442.5	-7.25 -3081.25	22.13	19 8,075	-2 -850	63 26,775

21 Nov	2029.40	15.35 ₹ 6,523.75	-0.9 -382.50	21.15	36 15,300	19 8,075	64 27,200
20 Nov	2030.80	16.25 ₹ 6,906.25	-12.75 -5418.75	22.05	45 19,125	37 15,725	44 18,700
19 Nov	2025.40	29 ₹ 12,325	1.05 446.25	-	0 0	0 0	0 0
18 Nov	2047.40	29 ₹ 12,325	1.05 446.25	-	0 0	7 2,975	0 0
17 Nov	2052.10	29 ₹ 12,325	1.05 446.25	23.51	10 4,250	4 1,700	4 1,700
14 Nov	2055.30	27.95 ₹ 11,878.75	0 0.00	3.42	0 0	0 0	0 0
13 Nov	2052.90	27.95 ₹ 11,878.75	0 0.00	3.41	0 0	0 0	0 0
12 Nov	2033.90	27.95 ₹ 11,878.75	0 0.00	3.88	0 0	0 0	0 0
11 Nov	1975.90	27.95 ₹ 11,878.75	0 0.00	5.76	0 0	0 0	0 0
10 Nov	1990.20	27.95 ₹ 11,878.75	0 0.00	5.52	0 0	0 0	0 0
7 Nov	1971.80	27.95 ₹ 11,878.75	0 0.00	5.83	0 0	0 0	0 0
6 Nov	1955.50	27.95 ₹ 11,878.75	0 0.00	5.73	0 0	0 0	0 0
4 Nov	1997.00	27.95 ₹ 11,878.75	0 0.00	4.67	0 0	0 0	0 0
3 Nov	1983.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	1963.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	1945.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Lupin Limited - strike price 2180 expiring on 30DEC2025

Delta for 2180 CE is 0.22

Historical price for 2180 CE is as follows

On 17 Dec LUPIN was trading at 2113.10. The strike last trading price was 9, which was 2.75 higher than the previous day. The implied volatity was 18.21, the open interest changed by -9 which decreased total open position to 234

On 16 Dec LUPIN was trading at 2090.60. The strike last trading price was 6.3, which was -0.4 lower than the previous day. The implied volatity was 19.72, the open interest changed by -3 which decreased total open position to 243

On 15 Dec LUPIN was trading at 2092.60. The strike last trading price was 6.65, which was -4.2 lower than the previous day. The implied volatity was 19.03, the open interest changed by -13 which decreased total open position to 248

On 12 Dec LUPIN was trading at 2113.90. The strike last trading price was 10.5, which was 3.65 higher than the previous day. The implied volatity was 16.09, the open interest changed by 80 which increased total open position to 261

On 11 Dec LUPIN was trading at 2081.80. The strike last trading price was 6.95, which was 1.95 higher than the previous day. The implied volatity was 18.34, the open interest changed by 8 which increased total open position to 180

On 10 Dec LUPIN was trading at 2055.40. The strike last trading price was 5.2, which was -0.6 lower than the previous day. The implied volatity was 18.93, the open interest changed by 2 which increased total open position to 172

On 9 Dec LUPIN was trading at 2051.80. The strike last trading price was 5.5, which was -2.15 lower than the previous day. The implied volatity was 18.72, the open interest changed by -8 which decreased total open position to 170

On 8 Dec LUPIN was trading at 2070.70. The strike last trading price was 7.45, which was -6.05 lower than the previous day. The implied volatity was 18.25, the open interest changed by 37 which increased total open position to 180

On 5 Dec LUPIN was trading at 2098.80. The strike last trading price was 12.95, which was -1.9 lower than the previous day. The implied volatity was 17.88, the open interest changed by 11 which increased total open position to 143

On 4 Dec LUPIN was trading at 2092.00. The strike last trading price was 14.15, which was 1 higher than the previous day. The implied volatity was 18.43, the open interest changed by -1 which decreased total open position to 131

On 3 Dec LUPIN was trading at 2080.10. The strike last trading price was 13.15, which was -3.7 lower than the previous day. The implied volatity was 18.50, the open interest changed by 15 which increased total open position to 122

On 2 Dec LUPIN was trading at 2082.70. The strike last trading price was 16.8, which was -0.7 lower than the previous day. The implied volatity was 18.84, the open interest changed by -4 which decreased total open position to 109

On 1 Dec LUPIN was trading at 2081.90. The strike last trading price was 17.15, which was -2.05 lower than the previous day. The implied volatity was 20.08, the open interest changed by 14 which increased total open position to 114

On 28 Nov LUPIN was trading at 2082.20. The strike last trading price was 19, which was 2.65 higher than the previous day. The implied volatity was 19.60, the open interest changed by 7 which increased total open position to 102

On 27 Nov LUPIN was trading at 2071.40. The strike last trading price was 16.35, which was -0.8 lower than the previous day. The implied volatity was 18.74, the open interest changed by 4 which increased total open position to 94

On 26 Nov LUPIN was trading at 2071.60. The strike last trading price was 17.15, which was 2 higher than the previous day. The implied volatity was 19.17, the open interest changed by 8 which increased total open position to 91

On 25 Nov LUPIN was trading at 2042.30. The strike last trading price was 15, which was 6.75 higher than the previous day. The implied volatity was 21.23, the open interest changed by 20 which increased total open position to 82

On 24 Nov LUPIN was trading at 1999.60. The strike last trading price was 8.1, which was -7.25 lower than the previous day. The implied volatity was 22.13, the open interest changed by -2 which decreased total open position to 63

On 21 Nov LUPIN was trading at 2029.40. The strike last trading price was 15.35, which was -0.9 lower than the previous day. The implied volatity was 21.15, the open interest changed by 19 which increased total open position to 64

On 20 Nov LUPIN was trading at 2030.80. The strike last trading price was 16.25, which was -12.75 lower than the previous day. The implied volatity was 22.05, the open interest changed by 37 which increased total open position to 44

On 19 Nov LUPIN was trading at 2025.40. The strike last trading price was 29, which was 1.05 higher 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 29, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 17 Nov LUPIN was trading at 2052.10. The strike last trading price was 29, which was 1.05 higher than the previous day. The implied volatity was 23.51, the open interest changed by 4 which increased total open position to 4

On 14 Nov LUPIN was trading at 2055.30. The strike last trading price was 27.95, which was 0 lower than the previous day. The implied volatity was 3.42, 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 27.95, which was 0 lower than the previous day. The implied volatity was 3.41, 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 27.95, which was 0 lower than the previous day. The implied volatity was 3.88, 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 27.95, which was 0 lower than the previous day. The implied volatity was 5.76, 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 27.95, which was 0 lower than the previous day. The implied volatity was 5.52, 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 27.95, which was 0 lower than the previous day. The implied volatity was 5.83, 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 27.95, which was 0 lower than the previous day. The implied volatity was 5.73, 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 27.95, which was 0 lower than the previous day. The implied volatity was 4.67, 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 0, 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 31 Oct LUPIN was trading at 1963.50. The strike last trading price was 0, 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 0, 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 2180 PE
Delta: -0.68 Vega: 1.42 Theta: -1.15 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	2113.10	81 ₹ 34,425	-12.15 -5163.75	28.60	36 15,300	21 8,925	32 13,600
16 Dec	2090.60	93.15 ₹ 39,588.75	-26 -11050.00	20.82	3 1,275	0 0	11 4,675
15 Dec	2092.60	119.15 ₹ 50,638.75	-3.25 -1381.25	-	0 0	0 0	0 0
12 Dec	2113.90	119.15 ₹ 50,638.75	-3.25 -1381.25	-	0 0	0 0	11 4,675
11 Dec	2081.80	119.15 ₹ 50,638.75	-3.25 -1381.25	-	0 0	0 0	11 4,675
10 Dec	2055.40	119.15 ₹ 50,638.75	-3.25 -1381.25	19.60	6 2,550	2 850	12 5,100
9 Dec	2051.80	122.4 ₹ 52,020	-27.45 -11666.25	-	0 0	9 3,825	0 0
8 Dec	2070.70	122.4 ₹ 52,020	-27.45 -11666.25	29.67	18 7,650	8 3,400	9 3,825
5 Dec	2098.80	149.85 ₹ 63,686.25	-116.5 -49512.50	-	0 0	0 0	0 0
4 Dec	2092.00	149.85 ₹ 63,686.25	-116.5 -49512.50	-	0 0	0 0	0 0
3 Dec	2080.10	149.85 ₹ 63,686.25	-116.5 -49512.50	-	0 0	0 0	0 0
2 Dec	2082.70	149.85 ₹ 63,686.25	-116.5 -49512.50	-	0 0	0 0	0 0
1 Dec	2081.90	149.85 ₹ 63,686.25	-116.5 -49512.50	-	0 0	0 0	0 0
28 Nov	2082.20	149.85 ₹ 63,686.25	-116.5 -49512.50	-	0 0	0 0	0 0
27 Nov	2071.40	149.85 ₹ 63,686.25	-116.5 -49512.50	-	0 0	0 0	0 0
26 Nov	2071.60	149.85 ₹ 63,686.25	-116.5 -49512.50	-	0 0	0 0	0 0
25 Nov	2042.30	149.85 ₹ 63,686.25	-116.5 -49512.50	-	0 0	0 0	0 0
24 Nov	1999.60	149.85 ₹ 63,686.25	-116.5 -49512.50	-	0 0	1 425	0 0
21 Nov	2029.40	149.85 ₹ 63,686.25	-116.5 -49512.50	25.49	1 425	0 0	0 0
20 Nov	2030.80	266.35 ₹ 1,13,198.75	0 0.00	-	0 0	0 0	0 0
19 Nov	2025.40	266.35 ₹ 1,13,198.75	0 0.00	-	0 0	0 0	0 0
18 Nov	2047.40	266.35 ₹ 1,13,198.75	0 0.00	-	0 0	0 0	0 0
17 Nov	2052.10	266.35 ₹ 1,13,198.75	0 0.00	-	0 0	0 0	0 0
14 Nov	2055.30	266.35 ₹ 1,13,198.75	0 0.00	-	0 0	0 0	0 0
13 Nov	2052.90	266.35 ₹ 1,13,198.75	0 0.00	-	0 0	0 0	0 0
12 Nov	2033.90	266.35 ₹ 1,13,198.75	0 0.00	-	0 0	0 0	0 0
11 Nov	1975.90	266.35 ₹ 1,13,198.75	0 0.00	-	0 0	0 0	0 0
10 Nov	1990.20	266.35 ₹ 1,13,198.75	0 0.00	-	0 0	0 0	0 0
7 Nov	1971.80	266.35 ₹ 1,13,198.75	0 0.00	-	0 0	0 0	0 0
6 Nov	1955.50	266.35 ₹ 1,13,198.75	0 0.00	-	0 0	0 0	0 0
4 Nov	1997.00	266.35 ₹ 1,13,198.75	0 0.00	-	0 0	0 0	0 0
3 Nov	1983.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	1963.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	1945.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Lupin Limited - strike price 2180 expiring on 30DEC2025

Delta for 2180 PE is -0.68

Historical price for 2180 PE is as follows

On 17 Dec LUPIN was trading at 2113.10. The strike last trading price was 81, which was -12.15 lower than the previous day. The implied volatity was 28.60, the open interest changed by 21 which increased total open position to 32

On 16 Dec LUPIN was trading at 2090.60. The strike last trading price was 93.15, which was -26 lower than the previous day. The implied volatity was 20.82, the open interest changed by 0 which decreased total open position to 11

On 15 Dec LUPIN was trading at 2092.60. The strike last trading price was 119.15, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec LUPIN was trading at 2113.90. The strike last trading price was 119.15, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 11 Dec LUPIN was trading at 2081.80. The strike last trading price was 119.15, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 10 Dec LUPIN was trading at 2055.40. The strike last trading price was 119.15, which was -3.25 lower than the previous day. The implied volatity was 19.60, the open interest changed by 2 which increased total open position to 12

On 9 Dec LUPIN was trading at 2051.80. The strike last trading price was 122.4, which was -27.45 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 8 Dec LUPIN was trading at 2070.70. The strike last trading price was 122.4, which was -27.45 lower than the previous day. The implied volatity was 29.67, the open interest changed by 8 which increased total open position to 9

On 5 Dec LUPIN was trading at 2098.80. The strike last trading price was 149.85, which was -116.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec LUPIN was trading at 2092.00. The strike last trading price was 149.85, which was -116.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec LUPIN was trading at 2080.10. The strike last trading price was 149.85, which was -116.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec LUPIN was trading at 2082.70. The strike last trading price was 149.85, which was -116.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec LUPIN was trading at 2081.90. The strike last trading price was 149.85, which was -116.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov LUPIN was trading at 2082.20. The strike last trading price was 149.85, which was -116.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov LUPIN was trading at 2071.40. The strike last trading price was 149.85, which was -116.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov LUPIN was trading at 2071.60. The strike last trading price was 149.85, which was -116.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov LUPIN was trading at 2042.30. The strike last trading price was 149.85, which was -116.5 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 149.85, which was -116.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov LUPIN was trading at 2029.40. The strike last trading price was 149.85, which was -116.5 lower than the previous day. The implied volatity was 25.49, 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 266.35, 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 19 Nov LUPIN was trading at 2025.40. The strike last trading price was 266.35, 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 18 Nov LUPIN was trading at 2047.40. The strike last trading price was 266.35, 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 17 Nov LUPIN was trading at 2052.10. The strike last trading price was 266.35, 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 14 Nov LUPIN was trading at 2055.30. The strike last trading price was 266.35, 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 13 Nov LUPIN was trading at 2052.90. The strike last trading price was 266.35, 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 12 Nov LUPIN was trading at 2033.90. The strike last trading price was 266.35, 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 11 Nov LUPIN was trading at 1975.90. The strike last trading price was 266.35, 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 10 Nov LUPIN was trading at 1990.20. The strike last trading price was 266.35, 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 7 Nov LUPIN was trading at 1971.80. The strike last trading price was 266.35, 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 6 Nov LUPIN was trading at 1955.50. The strike last trading price was 266.35, 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 4 Nov LUPIN was trading at 1997.00. The strike last trading price was 266.35, 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