LUPIN
Lupin Limited
Historical option data for LUPIN
22 Oct 2024 04:12 PM IST
| LUPIN 2220 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 22 Oct | 2132.05 | 9.4 | -5.55 | 3,40,000 | 5,525 | 2,04,000 | ||||
| 21 Oct | 2151.95 | 14.95 | -11.00 | 6,02,225 | 28,050 | 2,00,175 | ||||
| 18 Oct | 2179.70 | 25.95 | 0.00 | 4,30,100 | -7,650 | 1,72,550 | ||||
| 17 Oct | 2176.30 | 25.95 | -8.35 | 2,62,650 | 7,225 | 1,79,775 | ||||
| 16 Oct | 2195.30 | 34.3 | -28.10 | 3,54,875 | 14,875 | 1,72,550 | ||||
| 15 Oct | 2250.90 | 62.4 | 4.25 | 1,47,900 | -12,750 | 1,57,675 | ||||
| 14 Oct | 2243.90 | 58.15 | 10.10 | 7,47,150 | -1,700 | 1,70,000 | ||||
| 11 Oct | 2224.50 | 48.05 | 14.60 | 12,75,000 | 10,625 | 1,73,400 | ||||
| 10 Oct | 2154.65 | 33.45 | -63.45 | 11,48,350 | 58,225 | 1,63,200 | ||||
| 9 Oct | 2286.05 | 96.9 | 32.40 | 6,05,625 | -1,53,850 | 1,07,100 | ||||
| 8 Oct | 2216.95 | 64.5 | 24.50 | 5,48,675 | 27,200 | 2,42,250 | ||||
| 7 Oct | 2174.90 | 40 | -14.00 | 4,47,525 | -1,700 | 2,14,625 | ||||
| 4 Oct | 2198.25 | 54 | 8.00 | 8,94,625 | 1,700 | 2,17,175 | ||||
| 3 Oct | 2183.60 | 46 | -9.35 | 1,59,375 | -7,225 | 2,15,050 | ||||
| 1 Oct | 2194.40 | 55.35 | -7.20 | 1,99,750 | -7,650 | 2,22,700 | ||||
| 30 Sept | 2191.10 | 62.55 | -15.30 | 2,53,725 | 19,550 | 2,29,075 | ||||
| 27 Sept | 2218.50 | 77.85 | 8.80 | 4,48,375 | 1,00,300 | 2,11,225 | ||||
| 26 Sept | 2188.15 | 69.05 | -13.95 | 5,94,575 | 17,850 | 1,11,775 | ||||
| 25 Sept | 2221.10 | 83 | 0.40 | 2,92,400 | 33,150 | 91,800 | ||||
| 24 Sept | 2215.75 | 82.6 | 19.60 | 1,47,050 | 42,075 | 54,825 | ||||
|
|
||||||||||
| 23 Sept | 2182.25 | 63 | 12.25 | 16,150 | 1,700 | 12,325 | ||||
| 20 Sept | 2151.70 | 50.75 | -11.50 | 8,925 | 2,125 | 10,200 | ||||
| 19 Sept | 2171.90 | 62.25 | -55.25 | 21,250 | 7,650 | 7,650 | ||||
| 18 Sept | 2224.95 | 117.5 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 2270.40 | 117.5 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 2251.85 | 117.5 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 2256.45 | 117.5 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 2247.50 | 117.5 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 2209.40 | 117.5 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 2222.55 | 117.5 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 2216.80 | 117.5 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 2277.25 | 117.5 | 0 | 0 | 0 | |||||
For Lupin Limited - strike price 2220 expiring on 31OCT2024
Delta for 2220 CE is -
Historical price for 2220 CE is as follows
On 22 Oct LUPIN was trading at 2132.05. The strike last trading price was 9.4, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 5525 which increased total open position to 204000
On 21 Oct LUPIN was trading at 2151.95. The strike last trading price was 14.95, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 28050 which increased total open position to 200175
On 18 Oct LUPIN was trading at 2179.70. The strike last trading price was 25.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -7650 which decreased total open position to 172550
On 17 Oct LUPIN was trading at 2176.30. The strike last trading price was 25.95, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by 7225 which increased total open position to 179775
On 16 Oct LUPIN was trading at 2195.30. The strike last trading price was 34.3, which was -28.10 lower than the previous day. The implied volatity was -, the open interest changed by 14875 which increased total open position to 172550
On 15 Oct LUPIN was trading at 2250.90. The strike last trading price was 62.4, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by -12750 which decreased total open position to 157675
On 14 Oct LUPIN was trading at 2243.90. The strike last trading price was 58.15, which was 10.10 higher than the previous day. The implied volatity was -, the open interest changed by -1700 which decreased total open position to 170000
On 11 Oct LUPIN was trading at 2224.50. The strike last trading price was 48.05, which was 14.60 higher than the previous day. The implied volatity was -, the open interest changed by 10625 which increased total open position to 173400
On 10 Oct LUPIN was trading at 2154.65. The strike last trading price was 33.45, which was -63.45 lower than the previous day. The implied volatity was -, the open interest changed by 58225 which increased total open position to 163200
On 9 Oct LUPIN was trading at 2286.05. The strike last trading price was 96.9, which was 32.40 higher than the previous day. The implied volatity was -, the open interest changed by -153850 which decreased total open position to 107100
On 8 Oct LUPIN was trading at 2216.95. The strike last trading price was 64.5, which was 24.50 higher than the previous day. The implied volatity was -, the open interest changed by 27200 which increased total open position to 242250
On 7 Oct LUPIN was trading at 2174.90. The strike last trading price was 40, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by -1700 which decreased total open position to 214625
On 4 Oct LUPIN was trading at 2198.25. The strike last trading price was 54, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 217175
On 3 Oct LUPIN was trading at 2183.60. The strike last trading price was 46, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by -7225 which decreased total open position to 215050
On 1 Oct LUPIN was trading at 2194.40. The strike last trading price was 55.35, which was -7.20 lower than the previous day. The implied volatity was -, the open interest changed by -7650 which decreased total open position to 222700
On 30 Sept LUPIN was trading at 2191.10. The strike last trading price was 62.55, which was -15.30 lower than the previous day. The implied volatity was -, the open interest changed by 19550 which increased total open position to 229075
On 27 Sept LUPIN was trading at 2218.50. The strike last trading price was 77.85, which was 8.80 higher than the previous day. The implied volatity was -, the open interest changed by 100300 which increased total open position to 211225
On 26 Sept LUPIN was trading at 2188.15. The strike last trading price was 69.05, which was -13.95 lower than the previous day. The implied volatity was -, the open interest changed by 17850 which increased total open position to 111775
On 25 Sept LUPIN was trading at 2221.10. The strike last trading price was 83, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 33150 which increased total open position to 91800
On 24 Sept LUPIN was trading at 2215.75. The strike last trading price was 82.6, which was 19.60 higher than the previous day. The implied volatity was -, the open interest changed by 42075 which increased total open position to 54825
On 23 Sept LUPIN was trading at 2182.25. The strike last trading price was 63, which was 12.25 higher than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 12325
On 20 Sept LUPIN was trading at 2151.70. The strike last trading price was 50.75, which was -11.50 lower than the previous day. The implied volatity was -, the open interest changed by 2125 which increased total open position to 10200
On 19 Sept LUPIN was trading at 2171.90. The strike last trading price was 62.25, which was -55.25 lower than the previous day. The implied volatity was -, the open interest changed by 7650 which increased total open position to 7650
On 18 Sept LUPIN was trading at 2224.95. The strike last trading price was 117.5, 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 17 Sept LUPIN was trading at 2270.40. The strike last trading price was 117.5, 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 Sept LUPIN was trading at 2251.85. The strike last trading price was 117.5, 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 Sept LUPIN was trading at 2256.45. The strike last trading price was 117.5, 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 Sept LUPIN was trading at 2247.50. The strike last trading price was 117.5, 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 11 Sept LUPIN was trading at 2209.40. The strike last trading price was 117.5, 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 10 Sept LUPIN was trading at 2222.55. The strike last trading price was 117.5, 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 Sept LUPIN was trading at 2216.80. The strike last trading price was 117.5, 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 4 Sept LUPIN was trading at 2277.25. The strike last trading price was 117.5, 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 2220 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 22 Oct | 2132.05 | 96 | 13.00 | 24,225 | 2,125 | 1,16,450 |
| 21 Oct | 2151.95 | 83 | 32.65 | 39,950 | -1,700 | 1,13,050 |
| 18 Oct | 2179.70 | 50.35 | -11.00 | 53,975 | -3,400 | 1,17,725 |
| 17 Oct | 2176.30 | 61.35 | 9.10 | 50,575 | 1,700 | 1,21,125 |
| 16 Oct | 2195.30 | 52.25 | 27.40 | 3,63,375 | -5,525 | 1,19,425 |
| 15 Oct | 2250.90 | 24.85 | -4.45 | 2,20,150 | -16,575 | 1,25,375 |
| 14 Oct | 2243.90 | 29.3 | -12.20 | 4,96,400 | -5,950 | 1,41,525 |
| 11 Oct | 2224.50 | 41.5 | -48.50 | 2,95,375 | 47,175 | 1,47,475 |
| 10 Oct | 2154.65 | 90 | 66.70 | 5,71,625 | -25,500 | 99,450 |
| 9 Oct | 2286.05 | 23.3 | -21.80 | 2,43,525 | -14,025 | 1,25,375 |
| 8 Oct | 2216.95 | 45.1 | -27.70 | 99,025 | -2,550 | 1,41,950 |
| 7 Oct | 2174.90 | 72.8 | 11.45 | 2,03,575 | 9,775 | 1,44,500 |
| 4 Oct | 2198.25 | 61.35 | -6.55 | 1,81,900 | -2,550 | 1,34,725 |
| 3 Oct | 2183.60 | 67.9 | 2.90 | 87,125 | -11,475 | 1,37,700 |
| 1 Oct | 2194.40 | 65 | -4.70 | 2,16,325 | 50,150 | 1,49,600 |
| 30 Sept | 2191.10 | 69.7 | 12.80 | 3,51,475 | 21,675 | 96,900 |
| 27 Sept | 2218.50 | 56.9 | -18.75 | 1,28,775 | 42,500 | 76,075 |
| 26 Sept | 2188.15 | 75.65 | 3.65 | 98,600 | 15,300 | 33,575 |
| 25 Sept | 2221.10 | 72 | -2.90 | 39,525 | 5,100 | 18,275 |
| 24 Sept | 2215.75 | 74.9 | -24.10 | 21,675 | 12,750 | 13,175 |
| 23 Sept | 2182.25 | 99 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 2151.70 | 99 | 0.00 | 0 | 425 | 0 |
| 19 Sept | 2171.90 | 99 | -17.05 | 1,275 | 850 | 850 |
| 18 Sept | 2224.95 | 116.05 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 2270.40 | 116.05 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 2251.85 | 116.05 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 2256.45 | 116.05 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 2247.50 | 116.05 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 2209.40 | 116.05 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 2222.55 | 116.05 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 2216.80 | 116.05 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 2277.25 | 116.05 | 0 | 0 | 0 | |
For Lupin Limited - strike price 2220 expiring on 31OCT2024
Delta for 2220 PE is -
Historical price for 2220 PE is as follows
On 22 Oct LUPIN was trading at 2132.05. The strike last trading price was 96, which was 13.00 higher than the previous day. The implied volatity was -, the open interest changed by 2125 which increased total open position to 116450
On 21 Oct LUPIN was trading at 2151.95. The strike last trading price was 83, which was 32.65 higher than the previous day. The implied volatity was -, the open interest changed by -1700 which decreased total open position to 113050
On 18 Oct LUPIN was trading at 2179.70. The strike last trading price was 50.35, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by -3400 which decreased total open position to 117725
On 17 Oct LUPIN was trading at 2176.30. The strike last trading price was 61.35, which was 9.10 higher than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 121125
On 16 Oct LUPIN was trading at 2195.30. The strike last trading price was 52.25, which was 27.40 higher than the previous day. The implied volatity was -, the open interest changed by -5525 which decreased total open position to 119425
On 15 Oct LUPIN was trading at 2250.90. The strike last trading price was 24.85, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by -16575 which decreased total open position to 125375
On 14 Oct LUPIN was trading at 2243.90. The strike last trading price was 29.3, which was -12.20 lower than the previous day. The implied volatity was -, the open interest changed by -5950 which decreased total open position to 141525
On 11 Oct LUPIN was trading at 2224.50. The strike last trading price was 41.5, which was -48.50 lower than the previous day. The implied volatity was -, the open interest changed by 47175 which increased total open position to 147475
On 10 Oct LUPIN was trading at 2154.65. The strike last trading price was 90, which was 66.70 higher than the previous day. The implied volatity was -, the open interest changed by -25500 which decreased total open position to 99450
On 9 Oct LUPIN was trading at 2286.05. The strike last trading price was 23.3, which was -21.80 lower than the previous day. The implied volatity was -, the open interest changed by -14025 which decreased total open position to 125375
On 8 Oct LUPIN was trading at 2216.95. The strike last trading price was 45.1, which was -27.70 lower than the previous day. The implied volatity was -, the open interest changed by -2550 which decreased total open position to 141950
On 7 Oct LUPIN was trading at 2174.90. The strike last trading price was 72.8, which was 11.45 higher than the previous day. The implied volatity was -, the open interest changed by 9775 which increased total open position to 144500
On 4 Oct LUPIN was trading at 2198.25. The strike last trading price was 61.35, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by -2550 which decreased total open position to 134725
On 3 Oct LUPIN was trading at 2183.60. The strike last trading price was 67.9, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by -11475 which decreased total open position to 137700
On 1 Oct LUPIN was trading at 2194.40. The strike last trading price was 65, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 50150 which increased total open position to 149600
On 30 Sept LUPIN was trading at 2191.10. The strike last trading price was 69.7, which was 12.80 higher than the previous day. The implied volatity was -, the open interest changed by 21675 which increased total open position to 96900
On 27 Sept LUPIN was trading at 2218.50. The strike last trading price was 56.9, which was -18.75 lower than the previous day. The implied volatity was -, the open interest changed by 42500 which increased total open position to 76075
On 26 Sept LUPIN was trading at 2188.15. The strike last trading price was 75.65, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 15300 which increased total open position to 33575
On 25 Sept LUPIN was trading at 2221.10. The strike last trading price was 72, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 18275
On 24 Sept LUPIN was trading at 2215.75. The strike last trading price was 74.9, which was -24.10 lower than the previous day. The implied volatity was -, the open interest changed by 12750 which increased total open position to 13175
On 23 Sept LUPIN was trading at 2182.25. The strike last trading price was 99, 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 Sept LUPIN was trading at 2151.70. The strike last trading price was 99, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 425 which increased total open position to 0
On 19 Sept LUPIN was trading at 2171.90. The strike last trading price was 99, which was -17.05 lower than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 850
On 18 Sept LUPIN was trading at 2224.95. The strike last trading price was 116.05, 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 17 Sept LUPIN was trading at 2270.40. The strike last trading price was 116.05, 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 Sept LUPIN was trading at 2251.85. The strike last trading price was 116.05, 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 Sept LUPIN was trading at 2256.45. The strike last trading price was 116.05, 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 Sept LUPIN was trading at 2247.50. The strike last trading price was 116.05, 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 11 Sept LUPIN was trading at 2209.40. The strike last trading price was 116.05, 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 10 Sept LUPIN was trading at 2222.55. The strike last trading price was 116.05, 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 Sept LUPIN was trading at 2216.80. The strike last trading price was 116.05, 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 4 Sept LUPIN was trading at 2277.25. The strike last trading price was 116.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
