LUPIN
Lupin Limited
Historical option data for LUPIN
08 Apr 2025 05:52 PM IST
| LUPIN 24APR2025 2200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.10
Vega: 0.75
Theta: -0.90
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 1982.65 | 7.2 | -0.1 | 36.19 | 505 | 33 | 1,048 | |||
| 7 Apr | 1923.05 | 7 | -1.1 | 42.67 | 1,398 | -12 | 1,015 | |||
| 4 Apr | 1971.05 | 7.75 | -19.7 | 34.64 | 3,100 | 80 | 1,032 | |||
| 3 Apr | 2095.70 | 27.5 | 13.65 | 31.05 | 7,403 | 367 | 958 | |||
| 2 Apr | 2009.70 | 13.55 | 6.35 | 33.08 | 994 | 79 | 587 | |||
| 1 Apr | 1955.40 | 7.45 | -8.1 | 32.94 | 773 | 166 | 509 | |||
| 28 Mar | 2027.95 | 15.35 | -1.9 | 29.38 | 463 | 98 | 343 | |||
| 27 Mar | 2018.80 | 18.9 | -4.75 | 32.08 | 507 | 74 | 246 | |||
| 26 Mar | 2058.80 | 24.5 | -3.55 | 29.84 | 260 | 78 | 173 | |||
| 25 Mar | 2068.75 | 29 | -12.95 | 28.99 | 141 | 25 | 93 | |||
| 24 Mar | 2119.95 | 41.8 | 1.4 | 27.41 | 96 | 9 | 67 | |||
|
|
||||||||||
| 21 Mar | 2114.70 | 39.7 | 4.7 | 25.38 | 88 | 32 | 58 | |||
| 20 Mar | 2085.70 | 34.35 | -51.65 | 27.15 | 39 | 26 | 26 | |||
| 19 Mar | 2060.95 | 86 | 0 | 4.41 | 0 | 0 | 0 | |||
| 18 Mar | 2034.65 | 86 | 0 | 5.41 | 0 | 0 | 0 | |||
| 17 Mar | 1991.85 | 86 | 0 | 6.88 | 0 | 0 | 0 | |||
| 13 Mar | 1968.45 | 86 | 0 | 7.46 | 0 | 0 | 0 | |||
| 12 Mar | 1966.70 | 86 | 0 | 7.27 | 0 | 0 | 0 | |||
| 11 Mar | 1976.10 | 86 | 0 | 6.90 | 0 | 0 | 0 | |||
| 10 Mar | 2010.40 | 86 | 0 | 5.78 | 0 | 0 | 0 | |||
| 7 Mar | 2030.00 | 86 | 0 | 4.81 | 0 | 0 | 0 | |||
| 5 Mar | 2010.10 | 86 | 0 | 6.71 | 0 | 0 | 0 | |||
| 18 Feb | 2013.50 | 86 | 0 | 4.30 | 0 | 0 | 0 | |||
| 17 Feb | 2026.95 | 86 | 0 | 4.10 | 0 | 0 | 0 | |||
| 13 Feb | 2055.25 | 86 | 0 | 3.00 | 0 | 0 | 0 | |||
| 12 Feb | 2025.20 | 86 | 0 | 3.81 | 0 | 0 | 0 | |||
| 10 Feb | 2169.40 | 0 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 2201.15 | 0 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 2185.35 | 0 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 2185.10 | 0 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 2111.20 | 0 | 0 | 1.17 | 0 | 0 | 0 | |||
| 3 Feb | 2032.25 | 0 | 0 | 3.24 | 0 | 0 | 0 | |||
| 1 Feb | 2056.25 | 0 | 0 | 2.57 | 0 | 0 | 0 | |||
For Lupin Limited - strike price 2200 expiring on 24APR2025
Delta for 2200 CE is 0.10
Historical price for 2200 CE is as follows
On 8 Apr LUPIN was trading at 1982.65. The strike last trading price was 7.2, which was -0.1 lower than the previous day. The implied volatity was 36.19, the open interest changed by 33 which increased total open position to 1048
On 7 Apr LUPIN was trading at 1923.05. The strike last trading price was 7, which was -1.1 lower than the previous day. The implied volatity was 42.67, the open interest changed by -12 which decreased total open position to 1015
On 4 Apr LUPIN was trading at 1971.05. The strike last trading price was 7.75, which was -19.7 lower than the previous day. The implied volatity was 34.64, the open interest changed by 80 which increased total open position to 1032
On 3 Apr LUPIN was trading at 2095.70. The strike last trading price was 27.5, which was 13.65 higher than the previous day. The implied volatity was 31.05, the open interest changed by 367 which increased total open position to 958
On 2 Apr LUPIN was trading at 2009.70. The strike last trading price was 13.55, which was 6.35 higher than the previous day. The implied volatity was 33.08, the open interest changed by 79 which increased total open position to 587
On 1 Apr LUPIN was trading at 1955.40. The strike last trading price was 7.45, which was -8.1 lower than the previous day. The implied volatity was 32.94, the open interest changed by 166 which increased total open position to 509
On 28 Mar LUPIN was trading at 2027.95. The strike last trading price was 15.35, which was -1.9 lower than the previous day. The implied volatity was 29.38, the open interest changed by 98 which increased total open position to 343
On 27 Mar LUPIN was trading at 2018.80. The strike last trading price was 18.9, which was -4.75 lower than the previous day. The implied volatity was 32.08, the open interest changed by 74 which increased total open position to 246
On 26 Mar LUPIN was trading at 2058.80. The strike last trading price was 24.5, which was -3.55 lower than the previous day. The implied volatity was 29.84, the open interest changed by 78 which increased total open position to 173
On 25 Mar LUPIN was trading at 2068.75. The strike last trading price was 29, which was -12.95 lower than the previous day. The implied volatity was 28.99, the open interest changed by 25 which increased total open position to 93
On 24 Mar LUPIN was trading at 2119.95. The strike last trading price was 41.8, which was 1.4 higher than the previous day. The implied volatity was 27.41, the open interest changed by 9 which increased total open position to 67
On 21 Mar LUPIN was trading at 2114.70. The strike last trading price was 39.7, which was 4.7 higher than the previous day. The implied volatity was 25.38, the open interest changed by 32 which increased total open position to 58
On 20 Mar LUPIN was trading at 2085.70. The strike last trading price was 34.35, which was -51.65 lower than the previous day. The implied volatity was 27.15, the open interest changed by 26 which increased total open position to 26
On 19 Mar LUPIN was trading at 2060.95. The strike last trading price was 86, which was 0 lower than the previous day. The implied volatity was 4.41, 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 86, which was 0 lower than the previous day. The implied volatity was 5.41, 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 86, which was 0 lower than the previous day. The implied volatity was 6.88, 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 86, which was 0 lower than the previous day. The implied volatity was 7.46, 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 86, which was 0 lower than the previous day. The implied volatity was 7.27, 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 86, which was 0 lower than the previous day. The implied volatity was 6.90, 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 86, which was 0 lower than the previous day. The implied volatity was 5.78, 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 86, which was 0 lower than the previous day. The implied volatity was 4.81, 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 86, which was 0 lower than the previous day. The implied volatity was 6.71, the open interest changed by 0 which decreased total open position to 0
On 18 Feb LUPIN was trading at 2013.50. The strike last trading price was 86, which was 0 lower than the previous day. The implied volatity was 4.30, the open interest changed by 0 which decreased total open position to 0
On 17 Feb LUPIN was trading at 2026.95. The strike last trading price was 86, which was 0 lower than the previous day. The implied volatity was 4.10, the open interest changed by 0 which decreased total open position to 0
On 13 Feb LUPIN was trading at 2055.25. The strike last trading price was 86, which was 0 lower than the previous day. The implied volatity was 3.00, the open interest changed by 0 which decreased total open position to 0
On 12 Feb LUPIN was trading at 2025.20. The strike last trading price was 86, which was 0 lower than the previous day. The implied volatity was 3.81, the open interest changed by 0 which decreased total open position to 0
On 10 Feb LUPIN was trading at 2169.40. 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 7 Feb LUPIN was trading at 2201.15. 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 6 Feb LUPIN was trading at 2185.35. 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 5 Feb LUPIN was trading at 2185.10. 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 4 Feb LUPIN was trading at 2111.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.17, the open interest changed by 0 which decreased total open position to 0
On 3 Feb LUPIN was trading at 2032.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.24, the open interest changed by 0 which decreased total open position to 0
On 1 Feb LUPIN was trading at 2056.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.57, the open interest changed by 0 which decreased total open position to 0
| LUPIN 24APR2025 2200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.80
Vega: 1.15
Theta: -1.37
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 1982.65 | 227.8 | 0.9 | 51.85 | 1 | 0 | 122 |
| 7 Apr | 1923.05 | 228 | 1.1 | 0.00 | 0 | -73 | 0 |
| 4 Apr | 1971.05 | 228 | 99.75 | 37.15 | 227 | -75 | 120 |
| 3 Apr | 2095.70 | 127.85 | -65.45 | 35.02 | 405 | 103 | 195 |
| 2 Apr | 2009.70 | 194 | -42.3 | 37.68 | 14 | 0 | 93 |
| 1 Apr | 1955.40 | 236.3 | 57.15 | 35.81 | 30 | -4 | 94 |
| 28 Mar | 2027.95 | 179.4 | 1.4 | 32.21 | 7 | 2 | 98 |
| 27 Mar | 2018.80 | 178 | 44 | 26.69 | 35 | 32 | 95 |
| 26 Mar | 2058.80 | 134 | 0 | 0.00 | 0 | 3 | 0 |
| 25 Mar | 2068.75 | 134 | 28.8 | 26.97 | 9 | 2 | 62 |
| 24 Mar | 2119.95 | 107 | -7.15 | 28.63 | 49 | 47 | 59 |
| 21 Mar | 2114.70 | 114.15 | -15.85 | 29.30 | 5 | 3 | 10 |
| 20 Mar | 2085.70 | 130 | -34.75 | 29.38 | 5 | 4 | 6 |
| 19 Mar | 2060.95 | 164 | -0.75 | 0.00 | 0 | 2 | 0 |
| 18 Mar | 2034.65 | 164 | -21 | 26.91 | 2 | 1 | 1 |
| 17 Mar | 1991.85 | 185 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1968.45 | 185 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1966.70 | 185 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1976.10 | 185 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 2010.40 | 185 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 2030.00 | 185 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 2010.10 | 185 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 2013.50 | 185 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 2026.95 | 185 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 2055.25 | 185 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 2025.20 | 185 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 2169.40 | 185 | 0 | 0.10 | 0 | 0 | 0 |
| 7 Feb | 2201.15 | 185 | 0 | 1.31 | 0 | 0 | 0 |
| 6 Feb | 2185.35 | 185 | 0 | 1.12 | 0 | 0 | 0 |
| 5 Feb | 2185.10 | 185 | 0 | 0.98 | 0 | 0 | 0 |
| 4 Feb | 2111.20 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 2032.25 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 2056.25 | 0 | 0 | - | 0 | 0 | 0 |
For Lupin Limited - strike price 2200 expiring on 24APR2025
Delta for 2200 PE is -0.80
Historical price for 2200 PE is as follows
On 8 Apr LUPIN was trading at 1982.65. The strike last trading price was 227.8, which was 0.9 higher than the previous day. The implied volatity was 51.85, the open interest changed by 0 which decreased total open position to 122
On 7 Apr LUPIN was trading at 1923.05. The strike last trading price was 228, which was 1.1 higher than the previous day. The implied volatity was 0.00, the open interest changed by -73 which decreased total open position to 0
On 4 Apr LUPIN was trading at 1971.05. The strike last trading price was 228, which was 99.75 higher than the previous day. The implied volatity was 37.15, the open interest changed by -75 which decreased total open position to 120
On 3 Apr LUPIN was trading at 2095.70. The strike last trading price was 127.85, which was -65.45 lower than the previous day. The implied volatity was 35.02, the open interest changed by 103 which increased total open position to 195
On 2 Apr LUPIN was trading at 2009.70. The strike last trading price was 194, which was -42.3 lower than the previous day. The implied volatity was 37.68, the open interest changed by 0 which decreased total open position to 93
On 1 Apr LUPIN was trading at 1955.40. The strike last trading price was 236.3, which was 57.15 higher than the previous day. The implied volatity was 35.81, the open interest changed by -4 which decreased total open position to 94
On 28 Mar LUPIN was trading at 2027.95. The strike last trading price was 179.4, which was 1.4 higher than the previous day. The implied volatity was 32.21, the open interest changed by 2 which increased total open position to 98
On 27 Mar LUPIN was trading at 2018.80. The strike last trading price was 178, which was 44 higher than the previous day. The implied volatity was 26.69, the open interest changed by 32 which increased total open position to 95
On 26 Mar LUPIN was trading at 2058.80. The strike last trading price was 134, 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 25 Mar LUPIN was trading at 2068.75. The strike last trading price was 134, which was 28.8 higher than the previous day. The implied volatity was 26.97, the open interest changed by 2 which increased total open position to 62
On 24 Mar LUPIN was trading at 2119.95. The strike last trading price was 107, which was -7.15 lower than the previous day. The implied volatity was 28.63, the open interest changed by 47 which increased total open position to 59
On 21 Mar LUPIN was trading at 2114.70. The strike last trading price was 114.15, which was -15.85 lower than the previous day. The implied volatity was 29.30, the open interest changed by 3 which increased total open position to 10
On 20 Mar LUPIN was trading at 2085.70. The strike last trading price was 130, which was -34.75 lower than the previous day. The implied volatity was 29.38, the open interest changed by 4 which increased total open position to 6
On 19 Mar LUPIN was trading at 2060.95. The strike last trading price was 164, which was -0.75 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 18 Mar LUPIN was trading at 2034.65. The strike last trading price was 164, which was -21 lower than the previous day. The implied volatity was 26.91, the open interest changed by 1 which increased total open position to 1
On 17 Mar LUPIN was trading at 1991.85. The strike last trading price was 185, 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 185, 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 185, 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 185, 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 185, 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 185, 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 185, 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 Feb LUPIN was trading at 2013.50. The strike last trading price was 185, 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 Feb LUPIN was trading at 2026.95. The strike last trading price was 185, 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 Feb LUPIN was trading at 2055.25. The strike last trading price was 185, 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 Feb LUPIN was trading at 2025.20. The strike last trading price was 185, 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 Feb LUPIN was trading at 2169.40. The strike last trading price was 185, which was 0 lower than the previous day. The implied volatity was 0.10, the open interest changed by 0 which decreased total open position to 0
On 7 Feb LUPIN was trading at 2201.15. The strike last trading price was 185, which was 0 lower than the previous day. The implied volatity was 1.31, the open interest changed by 0 which decreased total open position to 0
On 6 Feb LUPIN was trading at 2185.35. The strike last trading price was 185, which was 0 lower than the previous day. The implied volatity was 1.12, the open interest changed by 0 which decreased total open position to 0
On 5 Feb LUPIN was trading at 2185.10. The strike last trading price was 185, which was 0 lower than the previous day. The implied volatity was 0.98, the open interest changed by 0 which decreased total open position to 0
On 4 Feb LUPIN was trading at 2111.20. 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 3 Feb LUPIN was trading at 2032.25. 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 1 Feb LUPIN was trading at 2056.25. 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
