LUPIN
Lupin Limited
Historical option data for LUPIN
08 Apr 2025 05:52 PM IST
| LUPIN 24APR2025 2220 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.08
Vega: 0.65
Theta: -0.78
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 1982.65 | 5.7 | -0.55 | 36.38 | 74 | 11 | 95 | |||
| 7 Apr | 1923.05 | 6.3 | -0.15 | 43.77 | 82 | -18 | 90 | |||
| 4 Apr | 1971.05 | 6.25 | -16.55 | 34.83 | 591 | -32 | 110 | |||
| 3 Apr | 2095.70 | 22.85 | 11.7 | 31.21 | 875 | 66 | 144 | |||
| 2 Apr | 2009.70 | 11.5 | 5.8 | 33.59 | 84 | 23 | 77 | |||
| 1 Apr | 1955.40 | 5.7 | -6.85 | 32.68 | 86 | 4 | 56 | |||
| 28 Mar | 2027.95 | 12.85 | -1.15 | 29.71 | 111 | 18 | 52 | |||
|
|
||||||||||
| 27 Mar | 2018.80 | 14.95 | -9.55 | 31.19 | 32 | 3 | 34 | |||
| 26 Mar | 2058.80 | 24.5 | -4.05 | 32.20 | 7 | 3 | 31 | |||
| 25 Mar | 2068.75 | 28.55 | -7.25 | 31.22 | 31 | 18 | 27 | |||
| 24 Mar | 2119.95 | 35.8 | 1 | 27.59 | 3 | 0 | 9 | |||
| 21 Mar | 2114.70 | 35.9 | 7.2 | 26.96 | 4 | 1 | 9 | |||
| 20 Mar | 2085.70 | 28.5 | 0.35 | 26.91 | 12 | 6 | 8 | |||
| 19 Mar | 2060.95 | 28.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Mar | 2034.65 | 28.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Mar | 1991.85 | 28.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Mar | 1968.45 | 28.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 1966.70 | 28.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 1976.10 | 28.15 | 0 | 0.00 | 0 | 2 | 0 | |||
| 10 Mar | 2010.40 | 28.15 | 11.35 | 29.81 | 3 | 1 | 1 | |||
| 7 Mar | 2030.00 | 16.8 | 0 | 5.35 | 0 | 0 | 0 | |||
| 5 Mar | 2010.10 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Lupin Limited - strike price 2220 expiring on 24APR2025
Delta for 2220 CE is 0.08
Historical price for 2220 CE is as follows
On 8 Apr LUPIN was trading at 1982.65. The strike last trading price was 5.7, which was -0.55 lower than the previous day. The implied volatity was 36.38, the open interest changed by 11 which increased total open position to 95
On 7 Apr LUPIN was trading at 1923.05. The strike last trading price was 6.3, which was -0.15 lower than the previous day. The implied volatity was 43.77, the open interest changed by -18 which decreased total open position to 90
On 4 Apr LUPIN was trading at 1971.05. The strike last trading price was 6.25, which was -16.55 lower than the previous day. The implied volatity was 34.83, the open interest changed by -32 which decreased total open position to 110
On 3 Apr LUPIN was trading at 2095.70. The strike last trading price was 22.85, which was 11.7 higher than the previous day. The implied volatity was 31.21, the open interest changed by 66 which increased total open position to 144
On 2 Apr LUPIN was trading at 2009.70. The strike last trading price was 11.5, which was 5.8 higher than the previous day. The implied volatity was 33.59, the open interest changed by 23 which increased total open position to 77
On 1 Apr LUPIN was trading at 1955.40. The strike last trading price was 5.7, which was -6.85 lower than the previous day. The implied volatity was 32.68, the open interest changed by 4 which increased total open position to 56
On 28 Mar LUPIN was trading at 2027.95. The strike last trading price was 12.85, which was -1.15 lower than the previous day. The implied volatity was 29.71, the open interest changed by 18 which increased total open position to 52
On 27 Mar LUPIN was trading at 2018.80. The strike last trading price was 14.95, which was -9.55 lower than the previous day. The implied volatity was 31.19, the open interest changed by 3 which increased total open position to 34
On 26 Mar LUPIN was trading at 2058.80. The strike last trading price was 24.5, which was -4.05 lower than the previous day. The implied volatity was 32.20, the open interest changed by 3 which increased total open position to 31
On 25 Mar LUPIN was trading at 2068.75. The strike last trading price was 28.55, which was -7.25 lower than the previous day. The implied volatity was 31.22, the open interest changed by 18 which increased total open position to 27
On 24 Mar LUPIN was trading at 2119.95. The strike last trading price was 35.8, which was 1 higher than the previous day. The implied volatity was 27.59, the open interest changed by 0 which decreased total open position to 9
On 21 Mar LUPIN was trading at 2114.70. The strike last trading price was 35.9, which was 7.2 higher than the previous day. The implied volatity was 26.96, the open interest changed by 1 which increased total open position to 9
On 20 Mar LUPIN was trading at 2085.70. The strike last trading price was 28.5, which was 0.35 higher than the previous day. The implied volatity was 26.91, the open interest changed by 6 which increased total open position to 8
On 19 Mar LUPIN was trading at 2060.95. The strike last trading price was 28.15, which was 0 lower than the previous day. The implied volatity was 0.00, 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 28.15, which was 0 lower than the previous day. The implied volatity was 0.00, 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 28.15, which was 0 lower than the previous day. The implied volatity was 0.00, 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 28.15, which was 0 lower than the previous day. The implied volatity was 0.00, 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 28.15, which was 0 lower than the previous day. The implied volatity was 0.00, 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 28.15, which was 0 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 10 Mar LUPIN was trading at 2010.40. The strike last trading price was 28.15, which was 11.35 higher than the previous day. The implied volatity was 29.81, the open interest changed by 1 which increased total open position to 1
On 7 Mar LUPIN was trading at 2030.00. The strike last trading price was 16.8, which was 0 lower than the previous day. The implied volatity was 5.35, 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 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| LUPIN 24APR2025 2220 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 1982.65 | 147 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 1923.05 | 147 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 1971.05 | 147 | 0 | 0.00 | 0 | 9 | 0 |
| 3 Apr | 2095.70 | 147 | -174.45 | 37.71 | 12 | 9 | 9 |
| 2 Apr | 2009.70 | 321.45 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 1955.40 | 321.45 | 0 | - | 0 | 0 | 0 |
| 28 Mar | 2027.95 | 321.45 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 2018.80 | 321.45 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 2058.80 | 321.45 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 2068.75 | 321.45 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 2119.95 | 321.45 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 2114.70 | 321.45 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 2085.70 | 321.45 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 2060.95 | 321.45 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 2034.65 | 321.45 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 1991.85 | 321.45 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1968.45 | 321.45 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1966.70 | 321.45 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1976.10 | 321.45 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 2010.40 | 321.45 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 2030.00 | 321.45 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 2010.10 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Lupin Limited - strike price 2220 expiring on 24APR2025
Delta for 2220 PE is 0.00
Historical price for 2220 PE is as follows
On 8 Apr LUPIN was trading at 1982.65. The strike last trading price was 147, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Apr LUPIN was trading at 1923.05. The strike last trading price was 147, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Apr LUPIN was trading at 1971.05. The strike last trading price was 147, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0
On 3 Apr LUPIN was trading at 2095.70. The strike last trading price was 147, which was -174.45 lower than the previous day. The implied volatity was 37.71, the open interest changed by 9 which increased total open position to 9
On 2 Apr LUPIN was trading at 2009.70. The strike last trading price was 321.45, 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 Apr LUPIN was trading at 1955.40. The strike last trading price was 321.45, 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 28 Mar LUPIN was trading at 2027.95. The strike last trading price was 321.45, 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 27 Mar LUPIN was trading at 2018.80. The strike last trading price was 321.45, 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 26 Mar LUPIN was trading at 2058.80. The strike last trading price was 321.45, 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 25 Mar LUPIN was trading at 2068.75. The strike last trading price was 321.45, 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 24 Mar LUPIN was trading at 2119.95. The strike last trading price was 321.45, 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 21 Mar LUPIN was trading at 2114.70. The strike last trading price was 321.45, 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 20 Mar LUPIN was trading at 2085.70. The strike last trading price was 321.45, 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 19 Mar LUPIN was trading at 2060.95. The strike last trading price was 321.45, 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 Mar LUPIN was trading at 2034.65. The strike last trading price was 321.45, 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 Mar LUPIN was trading at 1991.85. The strike last trading price was 321.45, 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 321.45, 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 321.45, 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 321.45, 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 321.45, 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 321.45, 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 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
