LUPIN
Lupin Limited
Historical option data for LUPIN
16 Sep 2024 04:12 PM IST
| LUPIN 2200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2251.85 | 78.5 | 2.20 | 1,55,125 | -5,100 | 2,25,250 | ||||
| 13 Sept | 2256.45 | 76.3 | 1.30 | 1,41,525 | -10,625 | 2,29,075 | ||||
| 12 Sept | 2247.50 | 75 | 22.15 | 4,27,975 | -36,125 | 2,50,750 | ||||
| 11 Sept | 2209.40 | 52.85 | -7.65 | 3,88,875 | -8,500 | 2,86,025 | ||||
| 10 Sept | 2222.55 | 60.5 | -8.60 | 3,40,850 | 34,850 | 3,07,700 | ||||
| 9 Sept | 2216.80 | 69.1 | -23.55 | 4,67,075 | 44,200 | 2,74,125 | ||||
| 6 Sept | 2256.50 | 92.65 | -18.80 | 1,10,925 | 6,375 | 2,29,500 | ||||
| 5 Sept | 2290.20 | 111.45 | -3.00 | 1,41,525 | -28,900 | 2,23,125 | ||||
| 4 Sept | 2277.25 | 114.45 | 27.95 | 3,28,100 | -54,825 | 2,52,450 | ||||
| 3 Sept | 2240.25 | 86.5 | 1.55 | 4,28,825 | -25,075 | 3,08,975 | ||||
| 2 Sept | 2232.75 | 84.95 | -9.05 | 2,32,900 | -4,250 | 3,34,900 | ||||
| 30 Aug | 2240.20 | 94 | 29.45 | 20,46,800 | -1,36,850 | 3,42,975 | ||||
| 29 Aug | 2193.75 | 64.55 | -5.65 | 11,84,050 | 26,350 | 4,86,200 | ||||
| 28 Aug | 2200.75 | 70.2 | 5.70 | 22,98,400 | 78,625 | 4,87,900 | ||||
|
|
||||||||||
| 27 Aug | 2171.55 | 64.5 | 18.50 | 13,27,700 | 1,72,975 | 4,08,850 | ||||
| 26 Aug | 2116.20 | 46 | 11.00 | 2,18,025 | 45,900 | 2,35,025 | ||||
| 23 Aug | 2093.55 | 35 | -6.00 | 1,16,450 | 36,975 | 1,89,125 | ||||
| 22 Aug | 2109.20 | 41 | -5.10 | 1,40,675 | 27,200 | 1,50,875 | ||||
| 21 Aug | 2117.50 | 46.1 | 6.10 | 1,82,325 | 60,775 | 1,23,675 | ||||
| 20 Aug | 2095.25 | 40 | 8.05 | 45,475 | 14,450 | 60,775 | ||||
| 19 Aug | 2068.80 | 31.95 | -4.90 | 38,675 | 15,725 | 46,325 | ||||
| 16 Aug | 2086.05 | 36.85 | 3.85 | 20,825 | 2,550 | 30,600 | ||||
| 14 Aug | 2073.95 | 33 | -11.85 | 22,950 | 2,550 | 27,625 | ||||
| 13 Aug | 2097.65 | 44.85 | 0.95 | 25,075 | 3,400 | 25,075 | ||||
| 12 Aug | 2097.60 | 43.9 | -8.15 | 14,875 | 1,700 | 21,675 | ||||
| 9 Aug | 2113.55 | 52.05 | 21.35 | 46,325 | 17,000 | 20,400 | ||||
| 8 Aug | 2050.80 | 30.7 | 2,975 | 2,550 | 2,975 | |||||
For Lupin Limited - strike price 2200 expiring on 26SEP2024
Delta for 2200 CE is -
Historical price for 2200 CE is as follows
On 16 Sept LUPIN was trading at 2251.85. The strike last trading price was 78.5, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by -5100 which decreased total open position to 225250
On 13 Sept LUPIN was trading at 2256.45. The strike last trading price was 76.3, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by -10625 which decreased total open position to 229075
On 12 Sept LUPIN was trading at 2247.50. The strike last trading price was 75, which was 22.15 higher than the previous day. The implied volatity was -, the open interest changed by -36125 which decreased total open position to 250750
On 11 Sept LUPIN was trading at 2209.40. The strike last trading price was 52.85, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by -8500 which decreased total open position to 286025
On 10 Sept LUPIN was trading at 2222.55. The strike last trading price was 60.5, which was -8.60 lower than the previous day. The implied volatity was -, the open interest changed by 34850 which increased total open position to 307700
On 9 Sept LUPIN was trading at 2216.80. The strike last trading price was 69.1, which was -23.55 lower than the previous day. The implied volatity was -, the open interest changed by 44200 which increased total open position to 274125
On 6 Sept LUPIN was trading at 2256.50. The strike last trading price was 92.65, which was -18.80 lower than the previous day. The implied volatity was -, the open interest changed by 6375 which increased total open position to 229500
On 5 Sept LUPIN was trading at 2290.20. The strike last trading price was 111.45, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by -28900 which decreased total open position to 223125
On 4 Sept LUPIN was trading at 2277.25. The strike last trading price was 114.45, which was 27.95 higher than the previous day. The implied volatity was -, the open interest changed by -54825 which decreased total open position to 252450
On 3 Sept LUPIN was trading at 2240.25. The strike last trading price was 86.5, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by -25075 which decreased total open position to 308975
On 2 Sept LUPIN was trading at 2232.75. The strike last trading price was 84.95, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by -4250 which decreased total open position to 334900
On 30 Aug LUPIN was trading at 2240.20. The strike last trading price was 94, which was 29.45 higher than the previous day. The implied volatity was -, the open interest changed by -136850 which decreased total open position to 342975
On 29 Aug LUPIN was trading at 2193.75. The strike last trading price was 64.55, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 26350 which increased total open position to 486200
On 28 Aug LUPIN was trading at 2200.75. The strike last trading price was 70.2, which was 5.70 higher than the previous day. The implied volatity was -, the open interest changed by 78625 which increased total open position to 487900
On 27 Aug LUPIN was trading at 2171.55. The strike last trading price was 64.5, which was 18.50 higher than the previous day. The implied volatity was -, the open interest changed by 172975 which increased total open position to 408850
On 26 Aug LUPIN was trading at 2116.20. The strike last trading price was 46, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by 45900 which increased total open position to 235025
On 23 Aug LUPIN was trading at 2093.55. The strike last trading price was 35, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 36975 which increased total open position to 189125
On 22 Aug LUPIN was trading at 2109.20. The strike last trading price was 41, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 27200 which increased total open position to 150875
On 21 Aug LUPIN was trading at 2117.50. The strike last trading price was 46.1, which was 6.10 higher than the previous day. The implied volatity was -, the open interest changed by 60775 which increased total open position to 123675
On 20 Aug LUPIN was trading at 2095.25. The strike last trading price was 40, which was 8.05 higher than the previous day. The implied volatity was -, the open interest changed by 14450 which increased total open position to 60775
On 19 Aug LUPIN was trading at 2068.80. The strike last trading price was 31.95, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 15725 which increased total open position to 46325
On 16 Aug LUPIN was trading at 2086.05. The strike last trading price was 36.85, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 30600
On 14 Aug LUPIN was trading at 2073.95. The strike last trading price was 33, which was -11.85 lower than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 27625
On 13 Aug LUPIN was trading at 2097.65. The strike last trading price was 44.85, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 25075
On 12 Aug LUPIN was trading at 2097.60. The strike last trading price was 43.9, which was -8.15 lower than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 21675
On 9 Aug LUPIN was trading at 2113.55. The strike last trading price was 52.05, which was 21.35 higher than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 20400
On 8 Aug LUPIN was trading at 2050.80. The strike last trading price was 30.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 2975
| LUPIN 2200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2251.85 | 14.1 | -3.50 | 5,72,900 | 23,375 | 4,81,100 |
| 13 Sept | 2256.45 | 17.6 | -0.15 | 4,20,750 | 3,400 | 4,57,725 |
| 12 Sept | 2247.50 | 17.75 | -18.15 | 7,53,525 | -2,550 | 4,53,475 |
| 11 Sept | 2209.40 | 35.9 | 4.65 | 5,00,225 | 8,075 | 4,56,875 |
| 10 Sept | 2222.55 | 31.25 | -3.25 | 6,77,875 | 42,075 | 4,56,025 |
| 9 Sept | 2216.80 | 34.5 | 6.85 | 17,99,875 | 56,100 | 4,22,450 |
| 6 Sept | 2256.50 | 27.65 | 6.15 | 5,56,750 | -31,450 | 3,65,925 |
| 5 Sept | 2290.20 | 21.5 | -3.65 | 7,11,025 | -2,550 | 3,96,525 |
| 4 Sept | 2277.25 | 25.15 | -9.05 | 5,63,550 | 53,975 | 4,01,200 |
| 3 Sept | 2240.25 | 34.2 | -4.30 | 4,28,825 | 9,775 | 3,45,100 |
| 2 Sept | 2232.75 | 38.5 | 1.70 | 4,32,650 | 25,925 | 3,34,900 |
| 30 Aug | 2240.20 | 36.8 | -19.90 | 11,49,625 | 95,200 | 3,11,100 |
| 29 Aug | 2193.75 | 56.7 | -3.75 | 5,88,625 | 36,125 | 2,17,175 |
| 28 Aug | 2200.75 | 60.45 | -19.55 | 4,47,100 | 1,66,175 | 1,79,775 |
| 27 Aug | 2171.55 | 80 | -334.90 | 25,075 | 12,325 | 12,325 |
| 26 Aug | 2116.20 | 414.9 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2093.55 | 414.9 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2109.20 | 414.9 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2117.50 | 414.9 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2095.25 | 414.9 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2068.80 | 414.9 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2086.05 | 414.9 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2073.95 | 414.9 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2097.65 | 414.9 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2097.60 | 414.9 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2113.55 | 414.9 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2050.80 | 414.9 | 0 | 0 | 0 | |
For Lupin Limited - strike price 2200 expiring on 26SEP2024
Delta for 2200 PE is -
Historical price for 2200 PE is as follows
On 16 Sept LUPIN was trading at 2251.85. The strike last trading price was 14.1, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 23375 which increased total open position to 481100
On 13 Sept LUPIN was trading at 2256.45. The strike last trading price was 17.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 457725
On 12 Sept LUPIN was trading at 2247.50. The strike last trading price was 17.75, which was -18.15 lower than the previous day. The implied volatity was -, the open interest changed by -2550 which decreased total open position to 453475
On 11 Sept LUPIN was trading at 2209.40. The strike last trading price was 35.9, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 8075 which increased total open position to 456875
On 10 Sept LUPIN was trading at 2222.55. The strike last trading price was 31.25, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 42075 which increased total open position to 456025
On 9 Sept LUPIN was trading at 2216.80. The strike last trading price was 34.5, which was 6.85 higher than the previous day. The implied volatity was -, the open interest changed by 56100 which increased total open position to 422450
On 6 Sept LUPIN was trading at 2256.50. The strike last trading price was 27.65, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by -31450 which decreased total open position to 365925
On 5 Sept LUPIN was trading at 2290.20. The strike last trading price was 21.5, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by -2550 which decreased total open position to 396525
On 4 Sept LUPIN was trading at 2277.25. The strike last trading price was 25.15, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by 53975 which increased total open position to 401200
On 3 Sept LUPIN was trading at 2240.25. The strike last trading price was 34.2, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 9775 which increased total open position to 345100
On 2 Sept LUPIN was trading at 2232.75. The strike last trading price was 38.5, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 25925 which increased total open position to 334900
On 30 Aug LUPIN was trading at 2240.20. The strike last trading price was 36.8, which was -19.90 lower than the previous day. The implied volatity was -, the open interest changed by 95200 which increased total open position to 311100
On 29 Aug LUPIN was trading at 2193.75. The strike last trading price was 56.7, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 36125 which increased total open position to 217175
On 28 Aug LUPIN was trading at 2200.75. The strike last trading price was 60.45, which was -19.55 lower than the previous day. The implied volatity was -, the open interest changed by 166175 which increased total open position to 179775
On 27 Aug LUPIN was trading at 2171.55. The strike last trading price was 80, which was -334.90 lower than the previous day. The implied volatity was -, the open interest changed by 12325 which increased total open position to 12325
On 26 Aug LUPIN was trading at 2116.20. The strike last trading price was 414.9, 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 414.9, 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 414.9, 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 414.9, 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 414.9, 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 414.9, 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 414.9, 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 414.9, 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 414.9, 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 414.9, 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 414.9, 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 414.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0