LUPIN
Lupin Limited
Historical option data for LUPIN
16 Sep 2024 04:12 PM IST
| LUPIN 2180 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2251.85 | 98.5 | 2.70 | 10,200 | 425 | 39,950 | ||||
| 13 Sept | 2256.45 | 95.8 | 6.55 | 8,500 | -850 | 39,100 | ||||
| 12 Sept | 2247.50 | 89.25 | 27.60 | 11,050 | -425 | 39,950 | ||||
| 11 Sept | 2209.40 | 61.65 | -11.10 | 11,050 | 425 | 40,800 | ||||
| 10 Sept | 2222.55 | 72.75 | -5.45 | 47,175 | 2,125 | 52,275 | ||||
| 9 Sept | 2216.80 | 78.2 | -29.50 | 23,375 | 1,700 | 50,575 | ||||
|
|
||||||||||
| 6 Sept | 2256.50 | 107.7 | -21.35 | 10,200 | 0 | 48,875 | ||||
| 5 Sept | 2290.20 | 129.05 | -0.95 | 9,775 | 0 | 49,300 | ||||
| 4 Sept | 2277.25 | 130 | 28.85 | 15,725 | -5,950 | 49,300 | ||||
| 3 Sept | 2240.25 | 101.15 | 4.50 | 14,025 | -1,275 | 56,100 | ||||
| 2 Sept | 2232.75 | 96.65 | -8.70 | 10,200 | -425 | 57,375 | ||||
| 30 Aug | 2240.20 | 105.35 | 27.80 | 1,09,225 | -2,125 | 57,800 | ||||
| 29 Aug | 2193.75 | 77.55 | -6.10 | 68,850 | 2,550 | 61,200 | ||||
| 28 Aug | 2200.75 | 83.65 | 10.05 | 5,86,925 | -5,950 | 58,650 | ||||
| 27 Aug | 2171.55 | 73.6 | 20.60 | 2,26,525 | 55,675 | 63,325 | ||||
| 26 Aug | 2116.20 | 53 | 13.85 | 12,325 | 2,550 | 8,075 | ||||
| 23 Aug | 2093.55 | 39.15 | -13.35 | 425 | 0 | 5,100 | ||||
| 22 Aug | 2109.20 | 52.5 | 0.00 | 0 | 5,100 | 0 | ||||
| 21 Aug | 2117.50 | 52.5 | 41.65 | 5,525 | 5,100 | 5,100 | ||||
| 20 Aug | 2095.25 | 10.85 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 2068.80 | 10.85 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2086.05 | 10.85 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2073.95 | 10.85 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2097.65 | 10.85 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 2097.60 | 10.85 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 2113.55 | 10.85 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2050.80 | 10.85 | 0 | 0 | 0 | |||||
For Lupin Limited - strike price 2180 expiring on 26SEP2024
Delta for 2180 CE is -
Historical price for 2180 CE is as follows
On 16 Sept LUPIN was trading at 2251.85. The strike last trading price was 98.5, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 425 which increased total open position to 39950
On 13 Sept LUPIN was trading at 2256.45. The strike last trading price was 95.8, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by -850 which decreased total open position to 39100
On 12 Sept LUPIN was trading at 2247.50. The strike last trading price was 89.25, which was 27.60 higher than the previous day. The implied volatity was -, the open interest changed by -425 which decreased total open position to 39950
On 11 Sept LUPIN was trading at 2209.40. The strike last trading price was 61.65, which was -11.10 lower than the previous day. The implied volatity was -, the open interest changed by 425 which increased total open position to 40800
On 10 Sept LUPIN was trading at 2222.55. The strike last trading price was 72.75, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 2125 which increased total open position to 52275
On 9 Sept LUPIN was trading at 2216.80. The strike last trading price was 78.2, which was -29.50 lower than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 50575
On 6 Sept LUPIN was trading at 2256.50. The strike last trading price was 107.7, which was -21.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48875
On 5 Sept LUPIN was trading at 2290.20. The strike last trading price was 129.05, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49300
On 4 Sept LUPIN was trading at 2277.25. The strike last trading price was 130, which was 28.85 higher than the previous day. The implied volatity was -, the open interest changed by -5950 which decreased total open position to 49300
On 3 Sept LUPIN was trading at 2240.25. The strike last trading price was 101.15, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by -1275 which decreased total open position to 56100
On 2 Sept LUPIN was trading at 2232.75. The strike last trading price was 96.65, which was -8.70 lower than the previous day. The implied volatity was -, the open interest changed by -425 which decreased total open position to 57375
On 30 Aug LUPIN was trading at 2240.20. The strike last trading price was 105.35, which was 27.80 higher than the previous day. The implied volatity was -, the open interest changed by -2125 which decreased total open position to 57800
On 29 Aug LUPIN was trading at 2193.75. The strike last trading price was 77.55, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 61200
On 28 Aug LUPIN was trading at 2200.75. The strike last trading price was 83.65, which was 10.05 higher than the previous day. The implied volatity was -, the open interest changed by -5950 which decreased total open position to 58650
On 27 Aug LUPIN was trading at 2171.55. The strike last trading price was 73.6, which was 20.60 higher than the previous day. The implied volatity was -, the open interest changed by 55675 which increased total open position to 63325
On 26 Aug LUPIN was trading at 2116.20. The strike last trading price was 53, which was 13.85 higher than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 8075
On 23 Aug LUPIN was trading at 2093.55. The strike last trading price was 39.15, which was -13.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5100
On 22 Aug LUPIN was trading at 2109.20. The strike last trading price was 52.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 0
On 21 Aug LUPIN was trading at 2117.50. The strike last trading price was 52.5, which was 41.65 higher than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 5100
On 20 Aug LUPIN was trading at 2095.25. The strike last trading price was 10.85, 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 10.85, 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 10.85, 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 10.85, 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 10.85, 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 10.85, 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 10.85, 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 10.85, 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 |
| 16 Sept | 2251.85 | 10.25 | -1.90 | 1,64,050 | -7,650 | 1,34,725 |
| 13 Sept | 2256.45 | 12.15 | -0.95 | 1,73,825 | 35,700 | 1,43,650 |
| 12 Sept | 2247.50 | 13.1 | -14.95 | 1,70,000 | 18,700 | 1,04,550 |
| 11 Sept | 2209.40 | 28.05 | 3.75 | 1,23,250 | -9,350 | 85,425 |
| 10 Sept | 2222.55 | 24.3 | -3.60 | 1,45,775 | -6,375 | 97,750 |
| 9 Sept | 2216.80 | 27.9 | 5.15 | 2,55,000 | 17,000 | 1,04,550 |
| 6 Sept | 2256.50 | 22.75 | 5.75 | 96,475 | 6,375 | 88,400 |
| 5 Sept | 2290.20 | 17 | -3.80 | 1,46,625 | 4,675 | 82,875 |
| 4 Sept | 2277.25 | 20.8 | -7.10 | 1,26,225 | 23,800 | 93,925 |
| 3 Sept | 2240.25 | 27.9 | -3.80 | 91,800 | -5,525 | 70,125 |
| 2 Sept | 2232.75 | 31.7 | 2.00 | 73,100 | 2,125 | 75,650 |
| 30 Aug | 2240.20 | 29.7 | -20.30 | 2,33,325 | 17,000 | 73,525 |
| 29 Aug | 2193.75 | 50 | 0.40 | 59,075 | 2,125 | 56,525 |
| 28 Aug | 2200.75 | 49.6 | -21.85 | 1,31,750 | 34,000 | 53,125 |
| 27 Aug | 2171.55 | 71.45 | -291.80 | 39,525 | 18,275 | 18,275 |
| 26 Aug | 2116.20 | 363.25 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2093.55 | 363.25 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2109.20 | 363.25 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2117.50 | 363.25 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2095.25 | 363.25 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2068.80 | 363.25 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2086.05 | 363.25 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2073.95 | 363.25 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2097.65 | 363.25 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2097.60 | 363.25 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2113.55 | 363.25 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2050.80 | 363.25 | 0 | 0 | 0 | |
For Lupin Limited - strike price 2180 expiring on 26SEP2024
Delta for 2180 PE is -
Historical price for 2180 PE is as follows
On 16 Sept LUPIN was trading at 2251.85. The strike last trading price was 10.25, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by -7650 which decreased total open position to 134725
On 13 Sept LUPIN was trading at 2256.45. The strike last trading price was 12.15, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 35700 which increased total open position to 143650
On 12 Sept LUPIN was trading at 2247.50. The strike last trading price was 13.1, which was -14.95 lower than the previous day. The implied volatity was -, the open interest changed by 18700 which increased total open position to 104550
On 11 Sept LUPIN was trading at 2209.40. The strike last trading price was 28.05, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by -9350 which decreased total open position to 85425
On 10 Sept LUPIN was trading at 2222.55. The strike last trading price was 24.3, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by -6375 which decreased total open position to 97750
On 9 Sept LUPIN was trading at 2216.80. The strike last trading price was 27.9, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 104550
On 6 Sept LUPIN was trading at 2256.50. The strike last trading price was 22.75, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by 6375 which increased total open position to 88400
On 5 Sept LUPIN was trading at 2290.20. The strike last trading price was 17, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 4675 which increased total open position to 82875
On 4 Sept LUPIN was trading at 2277.25. The strike last trading price was 20.8, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by 23800 which increased total open position to 93925
On 3 Sept LUPIN was trading at 2240.25. The strike last trading price was 27.9, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by -5525 which decreased total open position to 70125
On 2 Sept LUPIN was trading at 2232.75. The strike last trading price was 31.7, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 2125 which increased total open position to 75650
On 30 Aug LUPIN was trading at 2240.20. The strike last trading price was 29.7, which was -20.30 lower than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 73525
On 29 Aug LUPIN was trading at 2193.75. The strike last trading price was 50, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 2125 which increased total open position to 56525
On 28 Aug LUPIN was trading at 2200.75. The strike last trading price was 49.6, which was -21.85 lower than the previous day. The implied volatity was -, the open interest changed by 34000 which increased total open position to 53125
On 27 Aug LUPIN was trading at 2171.55. The strike last trading price was 71.45, which was -291.80 lower than the previous day. The implied volatity was -, the open interest changed by 18275 which increased total open position to 18275
On 26 Aug LUPIN was trading at 2116.20. The strike last trading price was 363.25, 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 363.25, 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 363.25, 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 363.25, 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 363.25, 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 363.25, 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 363.25, 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 363.25, 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 363.25, 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 363.25, 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 363.25, 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 363.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0