LUPIN
Lupin Limited
Historical option data for LUPIN
16 Sep 2024 04:12 PM IST
| LUPIN 2220 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2251.85 | 61.35 | -1.25 | 45,900 | 425 | 1,89,975 | ||||
| 13 Sept | 2256.45 | 62.6 | 1.45 | 79,900 | -2,550 | 1,94,225 | ||||
| 12 Sept | 2247.50 | 61.15 | 18.15 | 4,21,600 | -34,000 | 2,02,725 | ||||
| 11 Sept | 2209.40 | 43 | -6.60 | 3,43,400 | -7,650 | 2,34,600 | ||||
| 10 Sept | 2222.55 | 49.6 | -8.90 | 3,11,525 | 2,125 | 2,58,400 | ||||
| 9 Sept | 2216.80 | 58.5 | -19.00 | 3,64,225 | 22,100 | 2,55,850 | ||||
| 6 Sept | 2256.50 | 77.5 | -20.50 | 37,400 | 5,950 | 2,33,750 | ||||
| 5 Sept | 2290.20 | 98 | -2.45 | 42,925 | -6,375 | 2,27,800 | ||||
| 4 Sept | 2277.25 | 100.45 | 25.60 | 2,00,175 | -10,200 | 2,34,175 | ||||
| 3 Sept | 2240.25 | 74.85 | 1.60 | 1,64,900 | 10,200 | 2,44,375 | ||||
| 2 Sept | 2232.75 | 73.25 | -7.75 | 1,17,725 | 6,800 | 2,34,175 | ||||
| 30 Aug | 2240.20 | 81 | 24.00 | 9,86,425 | 53,550 | 2,27,375 | ||||
| 29 Aug | 2193.75 | 57 | -3.00 | 5,13,825 | 79,900 | 1,74,250 | ||||
| 28 Aug | 2200.75 | 60 | 3.50 | 3,77,400 | 68,425 | 95,625 | ||||
|
|
||||||||||
| 27 Aug | 2171.55 | 56.5 | 19.10 | 53,975 | 22,950 | 26,775 | ||||
| 26 Aug | 2116.20 | 37.4 | 6.05 | 6,375 | 0 | 3,400 | ||||
| 23 Aug | 2093.55 | 31.35 | -10.95 | 850 | 425 | 3,400 | ||||
| 22 Aug | 2109.20 | 42.3 | 5.70 | 2,975 | 850 | 850 | ||||
| 21 Aug | 2117.50 | 36.6 | 28.50 | 850 | 425 | 425 | ||||
| 20 Aug | 2095.25 | 8.1 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2097.65 | 8.1 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2050.80 | 8.1 | 0 | 0 | 0 | |||||
For Lupin Limited - strike price 2220 expiring on 26SEP2024
Delta for 2220 CE is -
Historical price for 2220 CE is as follows
On 16 Sept LUPIN was trading at 2251.85. The strike last trading price was 61.35, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 425 which increased total open position to 189975
On 13 Sept LUPIN was trading at 2256.45. The strike last trading price was 62.6, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by -2550 which decreased total open position to 194225
On 12 Sept LUPIN was trading at 2247.50. The strike last trading price was 61.15, which was 18.15 higher than the previous day. The implied volatity was -, the open interest changed by -34000 which decreased total open position to 202725
On 11 Sept LUPIN was trading at 2209.40. The strike last trading price was 43, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by -7650 which decreased total open position to 234600
On 10 Sept LUPIN was trading at 2222.55. The strike last trading price was 49.6, which was -8.90 lower than the previous day. The implied volatity was -, the open interest changed by 2125 which increased total open position to 258400
On 9 Sept LUPIN was trading at 2216.80. The strike last trading price was 58.5, which was -19.00 lower than the previous day. The implied volatity was -, the open interest changed by 22100 which increased total open position to 255850
On 6 Sept LUPIN was trading at 2256.50. The strike last trading price was 77.5, which was -20.50 lower than the previous day. The implied volatity was -, the open interest changed by 5950 which increased total open position to 233750
On 5 Sept LUPIN was trading at 2290.20. The strike last trading price was 98, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by -6375 which decreased total open position to 227800
On 4 Sept LUPIN was trading at 2277.25. The strike last trading price was 100.45, which was 25.60 higher than the previous day. The implied volatity was -, the open interest changed by -10200 which decreased total open position to 234175
On 3 Sept LUPIN was trading at 2240.25. The strike last trading price was 74.85, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 10200 which increased total open position to 244375
On 2 Sept LUPIN was trading at 2232.75. The strike last trading price was 73.25, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 234175
On 30 Aug LUPIN was trading at 2240.20. The strike last trading price was 81, which was 24.00 higher than the previous day. The implied volatity was -, the open interest changed by 53550 which increased total open position to 227375
On 29 Aug LUPIN was trading at 2193.75. The strike last trading price was 57, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 79900 which increased total open position to 174250
On 28 Aug LUPIN was trading at 2200.75. The strike last trading price was 60, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 68425 which increased total open position to 95625
On 27 Aug LUPIN was trading at 2171.55. The strike last trading price was 56.5, which was 19.10 higher than the previous day. The implied volatity was -, the open interest changed by 22950 which increased total open position to 26775
On 26 Aug LUPIN was trading at 2116.20. The strike last trading price was 37.4, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3400
On 23 Aug LUPIN was trading at 2093.55. The strike last trading price was 31.35, which was -10.95 lower than the previous day. The implied volatity was -, the open interest changed by 425 which increased total open position to 3400
On 22 Aug LUPIN was trading at 2109.20. The strike last trading price was 42.3, which was 5.70 higher than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 850
On 21 Aug LUPIN was trading at 2117.50. The strike last trading price was 36.6, which was 28.50 higher than the previous day. The implied volatity was -, the open interest changed by 425 which increased total open position to 425
On 20 Aug LUPIN was trading at 2095.25. The strike last trading price was 8.1, 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 8.1, 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 8.1, 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 |
| 16 Sept | 2251.85 | 21.6 | -1.90 | 1,25,800 | 2,975 | 1,55,975 |
| 13 Sept | 2256.45 | 23.5 | -0.50 | 1,10,925 | 13,600 | 1,53,000 |
| 12 Sept | 2247.50 | 24 | -22.50 | 3,41,700 | 850 | 1,40,675 |
| 11 Sept | 2209.40 | 46.5 | 6.00 | 3,23,000 | -5,525 | 1,39,825 |
| 10 Sept | 2222.55 | 40.5 | -2.35 | 2,50,750 | 3,825 | 1,62,775 |
| 9 Sept | 2216.80 | 42.85 | 8.15 | 5,65,250 | 13,600 | 1,59,375 |
| 6 Sept | 2256.50 | 34.7 | 7.75 | 1,34,725 | -24,650 | 1,47,050 |
| 5 Sept | 2290.20 | 26.95 | -4.05 | 1,79,775 | 5,950 | 1,72,550 |
| 4 Sept | 2277.25 | 31 | -10.60 | 2,23,550 | 28,900 | 1,66,175 |
| 3 Sept | 2240.25 | 41.6 | -5.15 | 2,33,325 | 12,325 | 1,37,275 |
| 2 Sept | 2232.75 | 46.75 | 3.00 | 1,45,775 | -425 | 1,24,525 |
| 30 Aug | 2240.20 | 43.75 | -23.25 | 6,03,925 | 45,050 | 1,24,525 |
| 29 Aug | 2193.75 | 67 | -0.65 | 1,83,600 | 51,425 | 80,325 |
| 28 Aug | 2200.75 | 67.65 | -332.35 | 87,125 | 29,325 | 29,325 |
| 27 Aug | 2171.55 | 400 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 2116.20 | 400 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2093.55 | 400 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2109.20 | 400 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2117.50 | 400 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2095.25 | 400 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2097.65 | 400 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2050.80 | 400 | 0 | 0 | 0 | |
For Lupin Limited - strike price 2220 expiring on 26SEP2024
Delta for 2220 PE is -
Historical price for 2220 PE is as follows
On 16 Sept LUPIN was trading at 2251.85. The strike last trading price was 21.6, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 2975 which increased total open position to 155975
On 13 Sept LUPIN was trading at 2256.45. The strike last trading price was 23.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 13600 which increased total open position to 153000
On 12 Sept LUPIN was trading at 2247.50. The strike last trading price was 24, which was -22.50 lower than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 140675
On 11 Sept LUPIN was trading at 2209.40. The strike last trading price was 46.5, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by -5525 which decreased total open position to 139825
On 10 Sept LUPIN was trading at 2222.55. The strike last trading price was 40.5, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 3825 which increased total open position to 162775
On 9 Sept LUPIN was trading at 2216.80. The strike last trading price was 42.85, which was 8.15 higher than the previous day. The implied volatity was -, the open interest changed by 13600 which increased total open position to 159375
On 6 Sept LUPIN was trading at 2256.50. The strike last trading price was 34.7, which was 7.75 higher than the previous day. The implied volatity was -, the open interest changed by -24650 which decreased total open position to 147050
On 5 Sept LUPIN was trading at 2290.20. The strike last trading price was 26.95, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 5950 which increased total open position to 172550
On 4 Sept LUPIN was trading at 2277.25. The strike last trading price was 31, which was -10.60 lower than the previous day. The implied volatity was -, the open interest changed by 28900 which increased total open position to 166175
On 3 Sept LUPIN was trading at 2240.25. The strike last trading price was 41.6, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 12325 which increased total open position to 137275
On 2 Sept LUPIN was trading at 2232.75. The strike last trading price was 46.75, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by -425 which decreased total open position to 124525
On 30 Aug LUPIN was trading at 2240.20. The strike last trading price was 43.75, which was -23.25 lower than the previous day. The implied volatity was -, the open interest changed by 45050 which increased total open position to 124525
On 29 Aug LUPIN was trading at 2193.75. The strike last trading price was 67, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 51425 which increased total open position to 80325
On 28 Aug LUPIN was trading at 2200.75. The strike last trading price was 67.65, which was -332.35 lower than the previous day. The implied volatity was -, the open interest changed by 29325 which increased total open position to 29325
On 27 Aug LUPIN was trading at 2171.55. The strike last trading price was 400, 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 26 Aug LUPIN was trading at 2116.20. The strike last trading price was 400, 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 400, 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 400, 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 400, 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 400, 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 400, 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 400, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0