`
[--[65.84.65.76]--]
LUPIN
Lupin Limited

2015.85 -23.15 (-1.14%)

Back to Option Chain


Historical option data for LUPIN

14 Nov 2024 04:12 PM IST
LUPIN 28NOV2024 2220 CE
Delta: 0.06
Vega: 0.45
Theta: -0.49
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 2015.85 2.7 -2.35 28.75 514 14 753
13 Nov 2039.00 5.05 -4.60 28.22 720 198 739
12 Nov 2090.10 9.65 -1.30 27.59 835 -32 564
11 Nov 2084.90 10.95 -6.70 27.71 1,108 -11 612
8 Nov 2104.60 17.65 -17.05 28.16 2,859 230 626
7 Nov 2111.50 34.7 -23.30 36.40 967 90 395
6 Nov 2166.05 58 -10.90 35.72 1,347 57 306
5 Nov 2181.75 68.9 -12.65 38.75 806 -4 248
4 Nov 2188.35 81.55 -4.90 39.70 858 138 251
1 Nov 2197.70 86.45 4.70 36.86 39 21 115
31 Oct 2186.95 81.75 5.40 - 192 9 94
30 Oct 2158.25 76.35 -9.65 - 149 37 86
29 Oct 2206.15 86 -5.00 - 61 14 49
28 Oct 2204.70 91 19.80 - 72 36 36
25 Oct 2156.70 71.2 0.00 - 0 0 0
24 Oct 2131.55 71.2 0.00 - 0 0 0
23 Oct 2074.55 71.2 0.00 - 0 0 0
22 Oct 2132.05 71.2 0.00 - 0 1 0
21 Oct 2151.95 71.2 -41.05 - 1 0 0
18 Oct 2179.70 112.25 0.00 - 0 0 0
17 Oct 2176.30 112.25 0.00 - 0 0 0
16 Oct 2195.30 112.25 0.00 - 0 0 0
15 Oct 2250.90 112.25 0.00 - 0 0 0
14 Oct 2243.90 112.25 0.00 - 0 0 0
11 Oct 2224.50 112.25 0.00 - 0 0 0
10 Oct 2154.65 112.25 0.00 - 0 0 0
9 Oct 2286.05 112.25 0.00 - 0 0 0
8 Oct 2216.95 112.25 0.00 - 0 0 0
7 Oct 2174.90 112.25 0.00 - 0 0 0
4 Oct 2198.25 112.25 0.00 - 0 0 0
27 Sept 2218.50 112.25 - 0 0 0


For Lupin Limited - strike price 2220 expiring on 28NOV2024

Delta for 2220 CE is 0.06

Historical price for 2220 CE is as follows

On 14 Nov LUPIN was trading at 2015.85. The strike last trading price was 2.7, which was -2.35 lower than the previous day. The implied volatity was 28.75, the open interest changed by 14 which increased total open position to 753


On 13 Nov LUPIN was trading at 2039.00. The strike last trading price was 5.05, which was -4.60 lower than the previous day. The implied volatity was 28.22, the open interest changed by 198 which increased total open position to 739


On 12 Nov LUPIN was trading at 2090.10. The strike last trading price was 9.65, which was -1.30 lower than the previous day. The implied volatity was 27.59, the open interest changed by -32 which decreased total open position to 564


On 11 Nov LUPIN was trading at 2084.90. The strike last trading price was 10.95, which was -6.70 lower than the previous day. The implied volatity was 27.71, the open interest changed by -11 which decreased total open position to 612


On 8 Nov LUPIN was trading at 2104.60. The strike last trading price was 17.65, which was -17.05 lower than the previous day. The implied volatity was 28.16, the open interest changed by 230 which increased total open position to 626


On 7 Nov LUPIN was trading at 2111.50. The strike last trading price was 34.7, which was -23.30 lower than the previous day. The implied volatity was 36.40, the open interest changed by 90 which increased total open position to 395


On 6 Nov LUPIN was trading at 2166.05. The strike last trading price was 58, which was -10.90 lower than the previous day. The implied volatity was 35.72, the open interest changed by 57 which increased total open position to 306


On 5 Nov LUPIN was trading at 2181.75. The strike last trading price was 68.9, which was -12.65 lower than the previous day. The implied volatity was 38.75, the open interest changed by -4 which decreased total open position to 248


On 4 Nov LUPIN was trading at 2188.35. The strike last trading price was 81.55, which was -4.90 lower than the previous day. The implied volatity was 39.70, the open interest changed by 138 which increased total open position to 251


On 1 Nov LUPIN was trading at 2197.70. The strike last trading price was 86.45, which was 4.70 higher than the previous day. The implied volatity was 36.86, the open interest changed by 21 which increased total open position to 115


On 31 Oct LUPIN was trading at 2186.95. The strike last trading price was 81.75, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct LUPIN was trading at 2158.25. The strike last trading price was 76.35, which was -9.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct LUPIN was trading at 2206.15. The strike last trading price was 86, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct LUPIN was trading at 2204.70. The strike last trading price was 91, which was 19.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct LUPIN was trading at 2156.70. The strike last trading price was 71.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct LUPIN was trading at 2131.55. The strike last trading price was 71.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct LUPIN was trading at 2074.55. The strike last trading price was 71.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct LUPIN was trading at 2132.05. The strike last trading price was 71.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct LUPIN was trading at 2151.95. The strike last trading price was 71.2, which was -41.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct LUPIN was trading at 2179.70. The strike last trading price was 112.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct LUPIN was trading at 2176.30. The strike last trading price was 112.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct LUPIN was trading at 2195.30. The strike last trading price was 112.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct LUPIN was trading at 2250.90. The strike last trading price was 112.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct LUPIN was trading at 2243.90. The strike last trading price was 112.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct LUPIN was trading at 2224.50. The strike last trading price was 112.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct LUPIN was trading at 2154.65. The strike last trading price was 112.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct LUPIN was trading at 2286.05. The strike last trading price was 112.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 8 Oct LUPIN was trading at 2216.95. The strike last trading price was 112.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct LUPIN was trading at 2174.90. The strike last trading price was 112.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct LUPIN was trading at 2198.25. The strike last trading price was 112.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 27 Sept LUPIN was trading at 2218.50. The strike last trading price was 112.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


LUPIN 28NOV2024 2220 PE
Delta: -0.84
Vega: 0.95
Theta: -0.99
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 2015.85 205.6 30.60 44.24 148 -35 214
13 Nov 2039.00 175 34.00 35.82 125 10 253
12 Nov 2090.10 141 0.55 30.37 74 -5 243
11 Nov 2084.90 140.45 15.45 30.10 14 0 249
8 Nov 2104.60 125 -19.00 25.86 52 14 249
7 Nov 2111.50 144 47.75 40.22 129 44 231
6 Nov 2166.05 96.25 -3.70 34.74 212 55 186
5 Nov 2181.75 99.95 1.80 37.29 224 29 132
4 Nov 2188.35 98.15 -2.85 40.08 298 69 102
1 Nov 2197.70 101 0.00 0.00 0 0 0
31 Oct 2186.95 101 -20.75 - 37 -1 32
30 Oct 2158.25 121.75 32.75 - 31 10 34
29 Oct 2206.15 89 4.00 - 31 18 25
28 Oct 2204.70 85 -53.00 - 16 0 3
25 Oct 2156.70 138 21.70 - 4 3 3
24 Oct 2131.55 116.3 0.00 - 0 0 0
23 Oct 2074.55 116.3 0.00 - 0 0 0
22 Oct 2132.05 116.3 0.00 - 0 0 0
21 Oct 2151.95 116.3 0.00 - 0 0 0
18 Oct 2179.70 116.3 0.00 - 0 0 0
17 Oct 2176.30 116.3 0.00 - 0 0 0
16 Oct 2195.30 116.3 0.00 - 0 0 0
15 Oct 2250.90 116.3 0.00 - 0 0 0
14 Oct 2243.90 116.3 0.00 - 0 0 0
11 Oct 2224.50 116.3 0.00 - 0 0 0
10 Oct 2154.65 116.3 0.00 - 0 0 0
9 Oct 2286.05 116.3 0.00 - 0 0 0
8 Oct 2216.95 116.3 0.00 - 0 0 0
7 Oct 2174.90 116.3 0.00 - 0 0 0
4 Oct 2198.25 116.3 0.00 - 0 0 0
27 Sept 2218.50 116.3 - 0 0 0


For Lupin Limited - strike price 2220 expiring on 28NOV2024

Delta for 2220 PE is -0.84

Historical price for 2220 PE is as follows

On 14 Nov LUPIN was trading at 2015.85. The strike last trading price was 205.6, which was 30.60 higher than the previous day. The implied volatity was 44.24, the open interest changed by -35 which decreased total open position to 214


On 13 Nov LUPIN was trading at 2039.00. The strike last trading price was 175, which was 34.00 higher than the previous day. The implied volatity was 35.82, the open interest changed by 10 which increased total open position to 253


On 12 Nov LUPIN was trading at 2090.10. The strike last trading price was 141, which was 0.55 higher than the previous day. The implied volatity was 30.37, the open interest changed by -5 which decreased total open position to 243


On 11 Nov LUPIN was trading at 2084.90. The strike last trading price was 140.45, which was 15.45 higher than the previous day. The implied volatity was 30.10, the open interest changed by 0 which decreased total open position to 249


On 8 Nov LUPIN was trading at 2104.60. The strike last trading price was 125, which was -19.00 lower than the previous day. The implied volatity was 25.86, the open interest changed by 14 which increased total open position to 249


On 7 Nov LUPIN was trading at 2111.50. The strike last trading price was 144, which was 47.75 higher than the previous day. The implied volatity was 40.22, the open interest changed by 44 which increased total open position to 231


On 6 Nov LUPIN was trading at 2166.05. The strike last trading price was 96.25, which was -3.70 lower than the previous day. The implied volatity was 34.74, the open interest changed by 55 which increased total open position to 186


On 5 Nov LUPIN was trading at 2181.75. The strike last trading price was 99.95, which was 1.80 higher than the previous day. The implied volatity was 37.29, the open interest changed by 29 which increased total open position to 132


On 4 Nov LUPIN was trading at 2188.35. The strike last trading price was 98.15, which was -2.85 lower than the previous day. The implied volatity was 40.08, the open interest changed by 69 which increased total open position to 102


On 1 Nov LUPIN was trading at 2197.70. The strike last trading price was 101, which was 0.00 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 31 Oct LUPIN was trading at 2186.95. The strike last trading price was 101, which was -20.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct LUPIN was trading at 2158.25. The strike last trading price was 121.75, which was 32.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct LUPIN was trading at 2206.15. The strike last trading price was 89, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct LUPIN was trading at 2204.70. The strike last trading price was 85, which was -53.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct LUPIN was trading at 2156.70. The strike last trading price was 138, which was 21.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct LUPIN was trading at 2131.55. The strike last trading price was 116.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct LUPIN was trading at 2074.55. The strike last trading price was 116.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct LUPIN was trading at 2132.05. The strike last trading price was 116.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct LUPIN was trading at 2151.95. The strike last trading price was 116.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct LUPIN was trading at 2179.70. The strike last trading price was 116.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct LUPIN was trading at 2176.30. The strike last trading price was 116.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct LUPIN was trading at 2195.30. The strike last trading price was 116.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct LUPIN was trading at 2250.90. The strike last trading price was 116.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct LUPIN was trading at 2243.90. The strike last trading price was 116.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct LUPIN was trading at 2224.50. The strike last trading price was 116.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct LUPIN was trading at 2154.65. The strike last trading price was 116.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct LUPIN was trading at 2286.05. The strike last trading price was 116.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 8 Oct LUPIN was trading at 2216.95. The strike last trading price was 116.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct LUPIN was trading at 2174.90. The strike last trading price was 116.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct LUPIN was trading at 2198.25. The strike last trading price was 116.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 27 Sept LUPIN was trading at 2218.50. The strike last trading price was 116.3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to