LUPIN
Lupin Limited
Historical option data for LUPIN
11 Apr 2025 04:12 PM IST
| LUPIN 24APR2025 2180 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 0.59
Theta: -0.88
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 1969.25 | 5.35 | 0.5 | 36.94 | 167 | 25 | 323 | |||
| 9 Apr | 1919.70 | 4.95 | -3.65 | 40.56 | 155 | 54 | 298 | |||
| 8 Apr | 1982.65 | 8.65 | 0.05 | 35.54 | 65 | 15 | 241 | |||
| 7 Apr | 1923.05 | 8.35 | -1.3 | 42.30 | 151 | -28 | 224 | |||
| 4 Apr | 1971.05 | 9.3 | -23.55 | 34.17 | 748 | 44 | 256 | |||
| 3 Apr | 2095.70 | 32.35 | 15.6 | 30.58 | 1,274 | 57 | 213 | |||
| 2 Apr | 2009.70 | 16.75 | 7.95 | 33.14 | 116 | 21 | 157 | |||
| 1 Apr | 1955.40 | 9.05 | -9.75 | 32.63 | 172 | 30 | 135 | |||
| 28 Mar | 2027.95 | 18.35 | -2.4 | 29.08 | 195 | 58 | 105 | |||
| 27 Mar | 2018.80 | 21.5 | -10.8 | 31.01 | 33 | 6 | 46 | |||
| 26 Mar | 2058.80 | 32.3 | -0.2 | 31.38 | 2 | 1 | 39 | |||
| 25 Mar | 2068.75 | 32.5 | -13.95 | 28.08 | 12 | 11 | 37 | |||
| 24 Mar | 2119.95 | 46.45 | 5.45 | 26.34 | 19 | 16 | 25 | |||
| 21 Mar | 2114.70 | 41 | 8.75 | 23.62 | 1 | 0 | 8 | |||
| 20 Mar | 2085.70 | 32.25 | 10.4 | 23.71 | 8 | 0 | 0 | |||
| 19 Mar | 2060.95 | 21.85 | 0 | 3.84 | 0 | 0 | 0 | |||
| 18 Mar | 2034.65 | 21.85 | 0 | 4.78 | 0 | 0 | 0 | |||
| 17 Mar | 1991.85 | 21.85 | 0 | 6.31 | 0 | 0 | 0 | |||
|
|
||||||||||
| 13 Mar | 1968.45 | 21.85 | 0 | 6.81 | 0 | 0 | 0 | |||
| 12 Mar | 1966.70 | 21.85 | 0 | 7.22 | 0 | 0 | 0 | |||
| 11 Mar | 1976.10 | 21.85 | 0 | 6.29 | 0 | 0 | 0 | |||
| 10 Mar | 2010.40 | 21.85 | 0 | 5.28 | 0 | 0 | 0 | |||
| 7 Mar | 2030.00 | 21.85 | 0 | 4.20 | 0 | 0 | 0 | |||
| 5 Mar | 2010.10 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Lupin Limited - strike price 2180 expiring on 24APR2025
Delta for 2180 CE is 0.09
Historical price for 2180 CE is as follows
On 11 Apr LUPIN was trading at 1969.25. The strike last trading price was 5.35, which was 0.5 higher than the previous day. The implied volatity was 36.94, the open interest changed by 25 which increased total open position to 323
On 9 Apr LUPIN was trading at 1919.70. The strike last trading price was 4.95, which was -3.65 lower than the previous day. The implied volatity was 40.56, the open interest changed by 54 which increased total open position to 298
On 8 Apr LUPIN was trading at 1982.65. The strike last trading price was 8.65, which was 0.05 higher than the previous day. The implied volatity was 35.54, the open interest changed by 15 which increased total open position to 241
On 7 Apr LUPIN was trading at 1923.05. The strike last trading price was 8.35, which was -1.3 lower than the previous day. The implied volatity was 42.30, the open interest changed by -28 which decreased total open position to 224
On 4 Apr LUPIN was trading at 1971.05. The strike last trading price was 9.3, which was -23.55 lower than the previous day. The implied volatity was 34.17, the open interest changed by 44 which increased total open position to 256
On 3 Apr LUPIN was trading at 2095.70. The strike last trading price was 32.35, which was 15.6 higher than the previous day. The implied volatity was 30.58, the open interest changed by 57 which increased total open position to 213
On 2 Apr LUPIN was trading at 2009.70. The strike last trading price was 16.75, which was 7.95 higher than the previous day. The implied volatity was 33.14, the open interest changed by 21 which increased total open position to 157
On 1 Apr LUPIN was trading at 1955.40. The strike last trading price was 9.05, which was -9.75 lower than the previous day. The implied volatity was 32.63, the open interest changed by 30 which increased total open position to 135
On 28 Mar LUPIN was trading at 2027.95. The strike last trading price was 18.35, which was -2.4 lower than the previous day. The implied volatity was 29.08, the open interest changed by 58 which increased total open position to 105
On 27 Mar LUPIN was trading at 2018.80. The strike last trading price was 21.5, which was -10.8 lower than the previous day. The implied volatity was 31.01, the open interest changed by 6 which increased total open position to 46
On 26 Mar LUPIN was trading at 2058.80. The strike last trading price was 32.3, which was -0.2 lower than the previous day. The implied volatity was 31.38, the open interest changed by 1 which increased total open position to 39
On 25 Mar LUPIN was trading at 2068.75. The strike last trading price was 32.5, which was -13.95 lower than the previous day. The implied volatity was 28.08, the open interest changed by 11 which increased total open position to 37
On 24 Mar LUPIN was trading at 2119.95. The strike last trading price was 46.45, which was 5.45 higher than the previous day. The implied volatity was 26.34, the open interest changed by 16 which increased total open position to 25
On 21 Mar LUPIN was trading at 2114.70. The strike last trading price was 41, which was 8.75 higher than the previous day. The implied volatity was 23.62, the open interest changed by 0 which decreased total open position to 8
On 20 Mar LUPIN was trading at 2085.70. The strike last trading price was 32.25, which was 10.4 higher than the previous day. The implied volatity was 23.71, the open interest changed by 0 which decreased total open position to 0
On 19 Mar LUPIN was trading at 2060.95. The strike last trading price was 21.85, which was 0 lower than the previous day. The implied volatity was 3.84, the open interest changed by 0 which decreased total open position to 0
On 18 Mar LUPIN was trading at 2034.65. The strike last trading price was 21.85, which was 0 lower than the previous day. The implied volatity was 4.78, the open interest changed by 0 which decreased total open position to 0
On 17 Mar LUPIN was trading at 1991.85. The strike last trading price was 21.85, which was 0 lower than the previous day. The implied volatity was 6.31, the open interest changed by 0 which decreased total open position to 0
On 13 Mar LUPIN was trading at 1968.45. The strike last trading price was 21.85, which was 0 lower than the previous day. The implied volatity was 6.81, the open interest changed by 0 which decreased total open position to 0
On 12 Mar LUPIN was trading at 1966.70. The strike last trading price was 21.85, which was 0 lower than the previous day. The implied volatity was 7.22, the open interest changed by 0 which decreased total open position to 0
On 11 Mar LUPIN was trading at 1976.10. The strike last trading price was 21.85, which was 0 lower than the previous day. The implied volatity was 6.29, the open interest changed by 0 which decreased total open position to 0
On 10 Mar LUPIN was trading at 2010.40. The strike last trading price was 21.85, which was 0 lower than the previous day. The implied volatity was 5.28, the open interest changed by 0 which decreased total open position to 0
On 7 Mar LUPIN was trading at 2030.00. The strike last trading price was 21.85, which was 0 lower than the previous day. The implied volatity was 4.20, the open interest changed by 0 which decreased total open position to 0
On 5 Mar LUPIN was trading at 2010.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| LUPIN 24APR2025 2180 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 1969.25 | 245.95 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 1919.70 | 245.95 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 1982.65 | 245.95 | 0 | 0.00 | 0 | 3 | 0 |
| 7 Apr | 1923.05 | 245.95 | 34.75 | 30.28 | 5 | 1 | 40 |
| 4 Apr | 1971.05 | 211.2 | 95.5 | 37.89 | 174 | -66 | 40 |
| 3 Apr | 2095.70 | 115.7 | -57.45 | 35.89 | 197 | 101 | 106 |
| 2 Apr | 2009.70 | 173.15 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 1955.40 | 173.15 | 0 | 0.00 | 0 | 5 | 0 |
| 28 Mar | 2027.95 | 173.15 | -113.8 | 37.71 | 6 | 5 | 5 |
| 27 Mar | 2018.80 | 286.95 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 2058.80 | 286.95 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 2068.75 | 286.95 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 2119.95 | 286.95 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 2114.70 | 286.95 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 2085.70 | 286.95 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 2060.95 | 286.95 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 2034.65 | 286.95 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 1991.85 | 286.95 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1968.45 | 286.95 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1966.70 | 286.95 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1976.10 | 286.95 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 2010.40 | 286.95 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 2030.00 | 286.95 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 2010.10 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Lupin Limited - strike price 2180 expiring on 24APR2025
Delta for 2180 PE is 0.00
Historical price for 2180 PE is as follows
On 11 Apr LUPIN was trading at 1969.25. The strike last trading price was 245.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Apr LUPIN was trading at 1919.70. The strike last trading price was 245.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Apr LUPIN was trading at 1982.65. The strike last trading price was 245.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 7 Apr LUPIN was trading at 1923.05. The strike last trading price was 245.95, which was 34.75 higher than the previous day. The implied volatity was 30.28, the open interest changed by 1 which increased total open position to 40
On 4 Apr LUPIN was trading at 1971.05. The strike last trading price was 211.2, which was 95.5 higher than the previous day. The implied volatity was 37.89, the open interest changed by -66 which decreased total open position to 40
On 3 Apr LUPIN was trading at 2095.70. The strike last trading price was 115.7, which was -57.45 lower than the previous day. The implied volatity was 35.89, the open interest changed by 101 which increased total open position to 106
On 2 Apr LUPIN was trading at 2009.70. The strike last trading price was 173.15, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Apr LUPIN was trading at 1955.40. The strike last trading price was 173.15, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 28 Mar LUPIN was trading at 2027.95. The strike last trading price was 173.15, which was -113.8 lower than the previous day. The implied volatity was 37.71, the open interest changed by 5 which increased total open position to 5
On 27 Mar LUPIN was trading at 2018.80. The strike last trading price was 286.95, 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 26 Mar LUPIN was trading at 2058.80. The strike last trading price was 286.95, 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 25 Mar LUPIN was trading at 2068.75. The strike last trading price was 286.95, 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 24 Mar LUPIN was trading at 2119.95. The strike last trading price was 286.95, 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 21 Mar LUPIN was trading at 2114.70. The strike last trading price was 286.95, 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 20 Mar LUPIN was trading at 2085.70. The strike last trading price was 286.95, 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 Mar LUPIN was trading at 2060.95. The strike last trading price was 286.95, 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 Mar LUPIN was trading at 2034.65. The strike last trading price was 286.95, 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 Mar LUPIN was trading at 1991.85. The strike last trading price was 286.95, 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 Mar LUPIN was trading at 1968.45. The strike last trading price was 286.95, 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 Mar LUPIN was trading at 1966.70. The strike last trading price was 286.95, 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 Mar LUPIN was trading at 1976.10. The strike last trading price was 286.95, 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 Mar LUPIN was trading at 2010.40. The strike last trading price was 286.95, 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 Mar LUPIN was trading at 2030.00. The strike last trading price was 286.95, 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 5 Mar LUPIN was trading at 2010.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
