LUPIN

Lupin Limited

2113.1 +22.50 (1.08%)

L: 2095.9 H: 2128

Back to Option Chain

Historical option data for LUPIN
17 Dec 2025 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

LUPIN 30-DEC-2025 2240 CE
Delta: 0.08 Vega: 0.60 Theta: -0.52 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	2113.10	2.95 ₹ 1,253.75	0.7 297.50	20.33	135 57,375	19 8,075	186 79,050
16 Dec	2090.60	2.25 ₹ 956.25	0.05 21.25	21.81	54 22,950	8 3,400	167 70,975
15 Dec	2092.60	2.1 ₹ 892.5	-1.35 -573.75	20.49	77 32,725	-22 -9,350	160 68,000
12 Dec	2113.90	3.4 ₹ 1,445	1.3 552.50	17.75	104 44,200	46 19,550	183 77,775

11 Dec	2081.80	2.1 ₹ 892.5	0.1 42.50	19.09	13 5,525	-2 -850	137 58,225
10 Dec	2055.40	2 ₹ 850	-0.3 -127.50	20.54	17 7,225	0 0	140 59,500
9 Dec	2051.80	2.2 ₹ 935	-0.8 -340.00	20.39	110 46,750	-25 -10,625	136 57,800
8 Dec	2070.70	2.75 ₹ 1,168.75	-2.5 -1062.50	19.42	120 51,000	-13 -5,525	158 67,150
5 Dec	2098.80	5.1 ₹ 2,167.5	-1 -425.00	18.75	53 22,525	1 425	172 73,100
4 Dec	2092.00	5.8 ₹ 2,465	0.4 170.00	19.20	83 35,275	-8 -3,400	171 72,675
3 Dec	2080.10	5.3 ₹ 2,252.5	-1.9 -807.50	19.14	186 79,050	5 2,125	179 76,075
2 Dec	2082.70	7.15 ₹ 3,038.75	-0.25 -106.25	19.39	65 27,625	28 11,900	174 73,950
1 Dec	2081.90	7.95 ₹ 3,378.75	-1.75 -743.75	20.75	209 88,825	67 28,475	147 62,475
28 Nov	2082.20	9.25 ₹ 3,931.25	1.55 658.75	20.36	97 41,225	19 8,075	80 34,000
27 Nov	2071.40	7.7 ₹ 3,272.5	-0.75 -318.75	19.52	29 12,325	8 3,400	60 25,500
26 Nov	2071.60	8.45 ₹ 3,591.25	0.7 297.50	20.03	56 23,800	-8 -3,400	51 21,675
25 Nov	2042.30	7.6 ₹ 3,230	3.2 1360.00	21.90	69 29,325	11 4,675	60 25,500
24 Nov	1999.60	4.5 ₹ 1,912.5	-4.4 -1870.00	23.41	61 25,925	6 2,550	45 19,125
21 Nov	2029.40	8.9 ₹ 3,782.5	0.15 63.75	22.43	24 10,200	0 0	39 16,575
20 Nov	2030.80	8.9 ₹ 3,782.5	-2.25 -956.25	22.73	49 20,825	12 5,100	37 15,725
19 Nov	2025.40	11.1 ₹ 4,717.5	-5.4 -2295.00	23.84	19 8,075	3 1,275	26 11,050
18 Nov	2047.40	16.5 ₹ 7,012.5	-2.15 -913.75	24.30	2 850	1 425	23 9,775
17 Nov	2052.10	18.65 ₹ 7,926.25	-0.7 -297.50	24.68	17 7,225	3 1,275	24 10,200
14 Nov	2055.30	18.85 ₹ 8,011.25	3.7 1572.50	-	0 0	20 8,500	0 0
13 Nov	2052.90	18.85 ₹ 8,011.25	3.7 1572.50	23.81	33 14,025	21 8,925	22 9,350
12 Nov	2033.90	14.75 ₹ 6,268.75	1.5 637.50	22.61	2 850	1 425	2 850
11 Nov	1975.90	13.25 ₹ 5,631.25	-21.25 -9031.25	-	0 0	1 425	0 0
10 Nov	1990.20	13.25 ₹ 5,631.25	-21.25 -9031.25	25.88	1 425	0 0	0 0
7 Nov	1971.80	34.5 ₹ 14,662.5	0 0.00	7.47	0 0	0 0	0 0
6 Nov	1955.50	34.5 ₹ 14,662.5	0 0.00	7.36	0 0	0 0	0 0

For Lupin Limited - strike price 2240 expiring on 30DEC2025

Delta for 2240 CE is 0.08

Historical price for 2240 CE is as follows

On 17 Dec LUPIN was trading at 2113.10. The strike last trading price was 2.95, which was 0.7 higher than the previous day. The implied volatity was 20.33, the open interest changed by 19 which increased total open position to 186

On 16 Dec LUPIN was trading at 2090.60. The strike last trading price was 2.25, which was 0.05 higher than the previous day. The implied volatity was 21.81, the open interest changed by 8 which increased total open position to 167

On 15 Dec LUPIN was trading at 2092.60. The strike last trading price was 2.1, which was -1.35 lower than the previous day. The implied volatity was 20.49, the open interest changed by -22 which decreased total open position to 160

On 12 Dec LUPIN was trading at 2113.90. The strike last trading price was 3.4, which was 1.3 higher than the previous day. The implied volatity was 17.75, the open interest changed by 46 which increased total open position to 183

On 11 Dec LUPIN was trading at 2081.80. The strike last trading price was 2.1, which was 0.1 higher than the previous day. The implied volatity was 19.09, the open interest changed by -2 which decreased total open position to 137

On 10 Dec LUPIN was trading at 2055.40. The strike last trading price was 2, which was -0.3 lower than the previous day. The implied volatity was 20.54, the open interest changed by 0 which decreased total open position to 140

On 9 Dec LUPIN was trading at 2051.80. The strike last trading price was 2.2, which was -0.8 lower than the previous day. The implied volatity was 20.39, the open interest changed by -25 which decreased total open position to 136

On 8 Dec LUPIN was trading at 2070.70. The strike last trading price was 2.75, which was -2.5 lower than the previous day. The implied volatity was 19.42, the open interest changed by -13 which decreased total open position to 158

On 5 Dec LUPIN was trading at 2098.80. The strike last trading price was 5.1, which was -1 lower than the previous day. The implied volatity was 18.75, the open interest changed by 1 which increased total open position to 172

On 4 Dec LUPIN was trading at 2092.00. The strike last trading price was 5.8, which was 0.4 higher than the previous day. The implied volatity was 19.20, the open interest changed by -8 which decreased total open position to 171

On 3 Dec LUPIN was trading at 2080.10. The strike last trading price was 5.3, which was -1.9 lower than the previous day. The implied volatity was 19.14, the open interest changed by 5 which increased total open position to 179

On 2 Dec LUPIN was trading at 2082.70. The strike last trading price was 7.15, which was -0.25 lower than the previous day. The implied volatity was 19.39, the open interest changed by 28 which increased total open position to 174

On 1 Dec LUPIN was trading at 2081.90. The strike last trading price was 7.95, which was -1.75 lower than the previous day. The implied volatity was 20.75, the open interest changed by 67 which increased total open position to 147

On 28 Nov LUPIN was trading at 2082.20. The strike last trading price was 9.25, which was 1.55 higher than the previous day. The implied volatity was 20.36, the open interest changed by 19 which increased total open position to 80

On 27 Nov LUPIN was trading at 2071.40. The strike last trading price was 7.7, which was -0.75 lower than the previous day. The implied volatity was 19.52, the open interest changed by 8 which increased total open position to 60

On 26 Nov LUPIN was trading at 2071.60. The strike last trading price was 8.45, which was 0.7 higher than the previous day. The implied volatity was 20.03, the open interest changed by -8 which decreased total open position to 51

On 25 Nov LUPIN was trading at 2042.30. The strike last trading price was 7.6, which was 3.2 higher than the previous day. The implied volatity was 21.90, the open interest changed by 11 which increased total open position to 60

On 24 Nov LUPIN was trading at 1999.60. The strike last trading price was 4.5, which was -4.4 lower than the previous day. The implied volatity was 23.41, the open interest changed by 6 which increased total open position to 45

On 21 Nov LUPIN was trading at 2029.40. The strike last trading price was 8.9, which was 0.15 higher than the previous day. The implied volatity was 22.43, the open interest changed by 0 which decreased total open position to 39

On 20 Nov LUPIN was trading at 2030.80. The strike last trading price was 8.9, which was -2.25 lower than the previous day. The implied volatity was 22.73, the open interest changed by 12 which increased total open position to 37

On 19 Nov LUPIN was trading at 2025.40. The strike last trading price was 11.1, which was -5.4 lower than the previous day. The implied volatity was 23.84, the open interest changed by 3 which increased total open position to 26

On 18 Nov LUPIN was trading at 2047.40. The strike last trading price was 16.5, which was -2.15 lower than the previous day. The implied volatity was 24.30, the open interest changed by 1 which increased total open position to 23

On 17 Nov LUPIN was trading at 2052.10. The strike last trading price was 18.65, which was -0.7 lower than the previous day. The implied volatity was 24.68, the open interest changed by 3 which increased total open position to 24

On 14 Nov LUPIN was trading at 2055.30. The strike last trading price was 18.85, which was 3.7 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 0

On 13 Nov LUPIN was trading at 2052.90. The strike last trading price was 18.85, which was 3.7 higher than the previous day. The implied volatity was 23.81, the open interest changed by 21 which increased total open position to 22

On 12 Nov LUPIN was trading at 2033.90. The strike last trading price was 14.75, which was 1.5 higher than the previous day. The implied volatity was 22.61, the open interest changed by 1 which increased total open position to 2

On 11 Nov LUPIN was trading at 1975.90. The strike last trading price was 13.25, which was -21.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 10 Nov LUPIN was trading at 1990.20. The strike last trading price was 13.25, which was -21.25 lower than the previous day. The implied volatity was 25.88, the open interest changed by 0 which decreased total open position to 0

On 7 Nov LUPIN was trading at 1971.80. The strike last trading price was 34.5, which was 0 lower than the previous day. The implied volatity was 7.47, the open interest changed by 0 which decreased total open position to 0

On 6 Nov LUPIN was trading at 1955.50. The strike last trading price was 34.5, which was 0 lower than the previous day. The implied volatity was 7.36, the open interest changed by 0 which decreased total open position to 0

LUPIN 30DEC2025 2240 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	2113.10	161 ₹ 68,425	-168.3 -71527.50	-	0 0	0 0	0 0
16 Dec	2090.60	161 ₹ 68,425	-168.3 -71527.50	-	0 0	0 0	0 0
15 Dec	2092.60	161 ₹ 68,425	-168.3 -71527.50	-	0 0	0 0	0 0
12 Dec	2113.90	161 ₹ 68,425	-168.3 -71527.50	-	0 0	0 0	0 0
11 Dec	2081.80	161 ₹ 68,425	-168.3 -71527.50	-	0 0	0 0	0 0
10 Dec	2055.40	161 ₹ 68,425	-168.3 -71527.50	-	0 0	0 0	0 0
9 Dec	2051.80	161 ₹ 68,425	-168.3 -71527.50	-	0 0	0 0	0 0
8 Dec	2070.70	161 ₹ 68,425	-168.3 -71527.50	-	0 0	0 0	0 0
5 Dec	2098.80	161 ₹ 68,425	-168.3 -71527.50	-	0 0	0 0	0 0
4 Dec	2092.00	161 ₹ 68,425	-168.3 -71527.50	-	0 0	0 0	0 0
3 Dec	2080.10	161 ₹ 68,425	-168.3 -71527.50	28.21	4 1,700	2 850	2 850
2 Dec	2082.70	329.3 ₹ 1,39,952.5	0 0.00	-	0 0	0 0	0 0
1 Dec	2081.90	329.3 ₹ 1,39,952.5	0 0.00	-	0 0	0 0	0 0
28 Nov	2082.20	329.3 ₹ 1,39,952.5	0 0.00	-	0 0	0 0	0 0
27 Nov	2071.40	329.3 ₹ 1,39,952.5	0 0.00	-	0 0	0 0	0 0
26 Nov	2071.60	329.3 ₹ 1,39,952.5	0 0.00	-	0 0	0 0	0 0
25 Nov	2042.30	329.3 ₹ 1,39,952.5	0 0.00	-	0 0	0 0	0 0
24 Nov	1999.60	329.3 ₹ 1,39,952.5	0 0.00	-	0 0	0 0	0 0
21 Nov	2029.40	329.3 ₹ 1,39,952.5	0 0.00	-	0 0	0 0	0 0
20 Nov	2030.80	329.3 ₹ 1,39,952.5	0 0.00	-	0 0	0 0	0 0
19 Nov	2025.40	329.3 ₹ 1,39,952.5	0 0.00	-	0 0	0 0	0 0
18 Nov	2047.40	329.3 ₹ 1,39,952.5	0 0.00	-	0 0	0 0	0 0
17 Nov	2052.10	329.3 ₹ 1,39,952.5	0 0.00	-	0 0	0 0	0 0
14 Nov	2055.30	329.3 ₹ 1,39,952.5	0 0.00	-	0 0	0 0	0 0
13 Nov	2052.90	329.3 ₹ 1,39,952.5	0 0.00	-	0 0	0 0	0 0
12 Nov	2033.90	329.3 ₹ 1,39,952.5	0 0.00	-	0 0	0 0	0 0
11 Nov	1975.90	329.3 ₹ 1,39,952.5	0 0.00	-	0 0	0 0	0 0
10 Nov	1990.20	329.3 ₹ 1,39,952.5	0 0.00	-	0 0	0 0	0 0
7 Nov	1971.80	329.3 ₹ 1,39,952.5	0 0.00	-	0 0	0 0	0 0
6 Nov	1955.50	329.3 ₹ 1,39,952.5	0 0.00	-	0 0	0 0	0 0

For Lupin Limited - strike price 2240 expiring on 30DEC2025

Delta for 2240 PE is -

Historical price for 2240 PE is as follows

On 17 Dec LUPIN was trading at 2113.10. The strike last trading price was 161, which was -168.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Dec LUPIN was trading at 2090.60. The strike last trading price was 161, which was -168.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Dec LUPIN was trading at 2092.60. The strike last trading price was 161, which was -168.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec LUPIN was trading at 2113.90. The strike last trading price was 161, which was -168.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Dec LUPIN was trading at 2081.80. The strike last trading price was 161, which was -168.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Dec LUPIN was trading at 2055.40. The strike last trading price was 161, which was -168.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Dec LUPIN was trading at 2051.80. The strike last trading price was 161, which was -168.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec LUPIN was trading at 2070.70. The strike last trading price was 161, which was -168.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec LUPIN was trading at 2098.80. The strike last trading price was 161, which was -168.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec LUPIN was trading at 2092.00. The strike last trading price was 161, which was -168.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec LUPIN was trading at 2080.10. The strike last trading price was 161, which was -168.3 lower than the previous day. The implied volatity was 28.21, the open interest changed by 2 which increased total open position to 2

On 2 Dec LUPIN was trading at 2082.70. The strike last trading price was 329.3, 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 Dec LUPIN was trading at 2081.90. The strike last trading price was 329.3, 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 Nov LUPIN was trading at 2082.20. The strike last trading price was 329.3, 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 Nov LUPIN was trading at 2071.40. The strike last trading price was 329.3, 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 Nov LUPIN was trading at 2071.60. The strike last trading price was 329.3, 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 Nov LUPIN was trading at 2042.30. The strike last trading price was 329.3, 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 Nov LUPIN was trading at 1999.60. The strike last trading price was 329.3, 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 Nov LUPIN was trading at 2029.40. The strike last trading price was 329.3, 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 Nov LUPIN was trading at 2030.80. The strike last trading price was 329.3, 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 Nov LUPIN was trading at 2025.40. The strike last trading price was 329.3, 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 Nov LUPIN was trading at 2047.40. The strike last trading price was 329.3, 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 Nov LUPIN was trading at 2052.10. The strike last trading price was 329.3, 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 14 Nov LUPIN was trading at 2055.30. The strike last trading price was 329.3, 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 Nov LUPIN was trading at 2052.90. The strike last trading price was 329.3, 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 Nov LUPIN was trading at 2033.90. The strike last trading price was 329.3, 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 Nov LUPIN was trading at 1975.90. The strike last trading price was 329.3, 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 Nov LUPIN was trading at 1990.20. The strike last trading price was 329.3, 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 Nov LUPIN was trading at 1971.80. The strike last trading price was 329.3, 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 6 Nov LUPIN was trading at 1955.50. The strike last trading price was 329.3, 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

Related Pages for LUPIN

LUPIN

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD