`
[--[65.84.65.76]--]
LUPIN
Lupin Limited

2015.85 -23.15 (-1.14%)

Back to Option Chain


Historical option data for LUPIN

14 Nov 2024 04:12 PM IST
LUPIN 28NOV2024 2180 CE
Delta: 0.08
Vega: 0.61
Theta: -0.62
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 2015.85 3.9 -4.00 26.31 614 -56 556
13 Nov 2039.00 7.9 -7.25 26.50 1,041 104 708
12 Nov 2090.10 15.15 -2.20 26.26 1,346 -206 616
11 Nov 2084.90 17.35 -8.75 26.78 2,577 89 839
8 Nov 2104.60 26.1 -21.95 27.30 4,986 228 754
7 Nov 2111.50 48.05 -28.95 36.83 1,276 138 517
6 Nov 2166.05 77 -10.60 36.43 1,637 239 377
5 Nov 2181.75 87.6 -12.30 39.05 1,827 19 138
4 Nov 2188.35 99.9 -8.10 39.24 474 43 120
1 Nov 2197.70 108 5.55 37.40 29 -2 78
31 Oct 2186.95 102.45 7.70 - 543 39 80
30 Oct 2158.25 94.75 -11.75 - 144 9 42
29 Oct 2206.15 106.5 -3.55 - 91 8 33
28 Oct 2204.70 110.05 24.75 - 66 22 26
25 Oct 2156.70 85.3 43.30 - 2 1 4
24 Oct 2131.55 42 0.00 - 0 3 0
23 Oct 2074.55 42 -89.80 - 3 1 1
22 Oct 2132.05 131.8 0.00 - 0 0 0
21 Oct 2151.95 131.8 0.00 - 0 0 0
18 Oct 2179.70 131.8 0.00 - 0 0 0
17 Oct 2176.30 131.8 0.00 - 0 0 0
16 Oct 2195.30 131.8 0.00 - 0 0 0
15 Oct 2250.90 131.8 0.00 - 0 0 0
14 Oct 2243.90 131.8 0.00 - 0 0 0
11 Oct 2224.50 131.8 0.00 - 0 0 0
10 Oct 2154.65 131.8 0.00 - 0 0 0
9 Oct 2286.05 131.8 0.00 - 0 0 0
8 Oct 2216.95 131.8 0.00 - 0 0 0
7 Oct 2174.90 131.8 0.00 - 0 0 0
4 Oct 2198.25 131.8 0.00 - 0 0 0
30 Sept 2191.10 131.8 0.00 - 0 0 0
27 Sept 2218.50 131.8 - 0 0 0


For Lupin Limited - strike price 2180 expiring on 28NOV2024

Delta for 2180 CE is 0.08

Historical price for 2180 CE is as follows

On 14 Nov LUPIN was trading at 2015.85. The strike last trading price was 3.9, which was -4.00 lower than the previous day. The implied volatity was 26.31, the open interest changed by -56 which decreased total open position to 556


On 13 Nov LUPIN was trading at 2039.00. The strike last trading price was 7.9, which was -7.25 lower than the previous day. The implied volatity was 26.50, the open interest changed by 104 which increased total open position to 708


On 12 Nov LUPIN was trading at 2090.10. The strike last trading price was 15.15, which was -2.20 lower than the previous day. The implied volatity was 26.26, the open interest changed by -206 which decreased total open position to 616


On 11 Nov LUPIN was trading at 2084.90. The strike last trading price was 17.35, which was -8.75 lower than the previous day. The implied volatity was 26.78, the open interest changed by 89 which increased total open position to 839


On 8 Nov LUPIN was trading at 2104.60. The strike last trading price was 26.1, which was -21.95 lower than the previous day. The implied volatity was 27.30, the open interest changed by 228 which increased total open position to 754


On 7 Nov LUPIN was trading at 2111.50. The strike last trading price was 48.05, which was -28.95 lower than the previous day. The implied volatity was 36.83, the open interest changed by 138 which increased total open position to 517


On 6 Nov LUPIN was trading at 2166.05. The strike last trading price was 77, which was -10.60 lower than the previous day. The implied volatity was 36.43, the open interest changed by 239 which increased total open position to 377


On 5 Nov LUPIN was trading at 2181.75. The strike last trading price was 87.6, which was -12.30 lower than the previous day. The implied volatity was 39.05, the open interest changed by 19 which increased total open position to 138


On 4 Nov LUPIN was trading at 2188.35. The strike last trading price was 99.9, which was -8.10 lower than the previous day. The implied volatity was 39.24, the open interest changed by 43 which increased total open position to 120


On 1 Nov LUPIN was trading at 2197.70. The strike last trading price was 108, which was 5.55 higher than the previous day. The implied volatity was 37.40, the open interest changed by -2 which decreased total open position to 78


On 31 Oct LUPIN was trading at 2186.95. The strike last trading price was 102.45, which was 7.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct LUPIN was trading at 2158.25. The strike last trading price was 94.75, which was -11.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct LUPIN was trading at 2206.15. The strike last trading price was 106.5, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct LUPIN was trading at 2204.70. The strike last trading price was 110.05, which was 24.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct LUPIN was trading at 2156.70. The strike last trading price was 85.3, which was 43.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct LUPIN was trading at 2131.55. The strike last trading price was 42, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct LUPIN was trading at 2074.55. The strike last trading price was 42, which was -89.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct LUPIN was trading at 2132.05. The strike last trading price was 131.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct LUPIN was trading at 2151.95. The strike last trading price was 131.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct LUPIN was trading at 2179.70. The strike last trading price was 131.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct LUPIN was trading at 2176.30. The strike last trading price was 131.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct LUPIN was trading at 2195.30. The strike last trading price was 131.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct LUPIN was trading at 2250.90. The strike last trading price was 131.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct LUPIN was trading at 2243.90. The strike last trading price was 131.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct LUPIN was trading at 2224.50. The strike last trading price was 131.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct LUPIN was trading at 2154.65. The strike last trading price was 131.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct LUPIN was trading at 2286.05. The strike last trading price was 131.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 8 Oct LUPIN was trading at 2216.95. The strike last trading price was 131.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct LUPIN was trading at 2174.90. The strike last trading price was 131.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct LUPIN was trading at 2198.25. The strike last trading price was 131.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Sept LUPIN was trading at 2191.10. The strike last trading price was 131.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 27 Sept LUPIN was trading at 2218.50. The strike last trading price was 131.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


LUPIN 28NOV2024 2180 PE
Delta: -0.81
Vega: 1.07
Theta: -1.03
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 2015.85 167.5 20.90 39.97 21 -1 350
13 Nov 2039.00 146.6 37.80 39.60 30 -11 354
12 Nov 2090.10 108.8 0.85 30.02 42 4 366
11 Nov 2084.90 107.95 10.70 29.34 91 6 362
8 Nov 2104.60 97.25 -14.15 27.45 200 -4 355
7 Nov 2111.50 111.4 35.00 37.20 457 -24 358
6 Nov 2166.05 76.4 -3.10 35.88 1,480 186 385
5 Nov 2181.75 79.5 0.00 37.88 605 6 200
4 Nov 2188.35 79.5 4.45 40.86 525 63 192
1 Nov 2197.70 75.05 -10.45 39.13 8 3 128
31 Oct 2186.95 85.5 -8.95 - 265 94 126
30 Oct 2158.25 94.45 11.50 - 78 21 33
29 Oct 2206.15 82.95 15.95 - 15 11 13
28 Oct 2204.70 67 19.45 - 4 3 3
25 Oct 2156.70 47.55 0.00 - 0 0 0
24 Oct 2131.55 47.55 0.00 - 0 0 0
23 Oct 2074.55 47.55 0.00 - 0 0 0
22 Oct 2132.05 47.55 0.00 - 0 0 0
21 Oct 2151.95 47.55 0.00 - 0 0 0
18 Oct 2179.70 47.55 0.00 - 0 0 0
17 Oct 2176.30 47.55 0.00 - 0 -1 0
16 Oct 2195.30 47.55 11.55 - 1 0 1
15 Oct 2250.90 36 -60.40 - 1 0 0
14 Oct 2243.90 96.4 0.00 - 0 0 0
11 Oct 2224.50 96.4 0.00 - 0 0 0
10 Oct 2154.65 96.4 0.00 - 0 0 0
9 Oct 2286.05 96.4 0.00 - 0 0 0
8 Oct 2216.95 96.4 0.00 - 0 0 0
7 Oct 2174.90 96.4 0.00 - 0 0 0
4 Oct 2198.25 96.4 0.00 - 0 0 0
30 Sept 2191.10 96.4 0.00 - 0 0 0
27 Sept 2218.50 96.4 - 0 0 0


For Lupin Limited - strike price 2180 expiring on 28NOV2024

Delta for 2180 PE is -0.81

Historical price for 2180 PE is as follows

On 14 Nov LUPIN was trading at 2015.85. The strike last trading price was 167.5, which was 20.90 higher than the previous day. The implied volatity was 39.97, the open interest changed by -1 which decreased total open position to 350


On 13 Nov LUPIN was trading at 2039.00. The strike last trading price was 146.6, which was 37.80 higher than the previous day. The implied volatity was 39.60, the open interest changed by -11 which decreased total open position to 354


On 12 Nov LUPIN was trading at 2090.10. The strike last trading price was 108.8, which was 0.85 higher than the previous day. The implied volatity was 30.02, the open interest changed by 4 which increased total open position to 366


On 11 Nov LUPIN was trading at 2084.90. The strike last trading price was 107.95, which was 10.70 higher than the previous day. The implied volatity was 29.34, the open interest changed by 6 which increased total open position to 362


On 8 Nov LUPIN was trading at 2104.60. The strike last trading price was 97.25, which was -14.15 lower than the previous day. The implied volatity was 27.45, the open interest changed by -4 which decreased total open position to 355


On 7 Nov LUPIN was trading at 2111.50. The strike last trading price was 111.4, which was 35.00 higher than the previous day. The implied volatity was 37.20, the open interest changed by -24 which decreased total open position to 358


On 6 Nov LUPIN was trading at 2166.05. The strike last trading price was 76.4, which was -3.10 lower than the previous day. The implied volatity was 35.88, the open interest changed by 186 which increased total open position to 385


On 5 Nov LUPIN was trading at 2181.75. The strike last trading price was 79.5, which was 0.00 lower than the previous day. The implied volatity was 37.88, the open interest changed by 6 which increased total open position to 200


On 4 Nov LUPIN was trading at 2188.35. The strike last trading price was 79.5, which was 4.45 higher than the previous day. The implied volatity was 40.86, the open interest changed by 63 which increased total open position to 192


On 1 Nov LUPIN was trading at 2197.70. The strike last trading price was 75.05, which was -10.45 lower than the previous day. The implied volatity was 39.13, the open interest changed by 3 which increased total open position to 128


On 31 Oct LUPIN was trading at 2186.95. The strike last trading price was 85.5, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct LUPIN was trading at 2158.25. The strike last trading price was 94.45, which was 11.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct LUPIN was trading at 2206.15. The strike last trading price was 82.95, which was 15.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct LUPIN was trading at 2204.70. The strike last trading price was 67, which was 19.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct LUPIN was trading at 2156.70. The strike last trading price was 47.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct LUPIN was trading at 2131.55. The strike last trading price was 47.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct LUPIN was trading at 2074.55. The strike last trading price was 47.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct LUPIN was trading at 2132.05. The strike last trading price was 47.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct LUPIN was trading at 2151.95. The strike last trading price was 47.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct LUPIN was trading at 2179.70. The strike last trading price was 47.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct LUPIN was trading at 2176.30. The strike last trading price was 47.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct LUPIN was trading at 2195.30. The strike last trading price was 47.55, which was 11.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct LUPIN was trading at 2250.90. The strike last trading price was 36, which was -60.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct LUPIN was trading at 2243.90. 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 which decreased total open position to


On 11 Oct LUPIN was trading at 2224.50. 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 which decreased total open position to


On 10 Oct LUPIN was trading at 2154.65. 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 which decreased total open position to


On 9 Oct LUPIN was trading at 2286.05. 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 which decreased total open position to


On 8 Oct LUPIN was trading at 2216.95. 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 which decreased total open position to


On 7 Oct LUPIN was trading at 2174.90. 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 which decreased total open position to


On 4 Oct LUPIN was trading at 2198.25. 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 which decreased total open position to


On 30 Sept LUPIN was trading at 2191.10. 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 which decreased total open position to


On 27 Sept LUPIN was trading at 2218.50. The strike last trading price was 96.4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to