LUPIN
Lupin Limited
Historical option data for LUPIN
16 Sep 2024 04:12 PM IST
| LUPIN 2240 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2251.85 | 51 | 1.00 | 3,17,475 | -7,650 | 2,41,825 | ||||
| 13 Sept | 2256.45 | 50 | 0.60 | 3,08,975 | -6,800 | 2,49,900 | ||||
| 12 Sept | 2247.50 | 49.4 | 15.30 | 10,17,875 | -14,025 | 2,55,850 | ||||
| 11 Sept | 2209.40 | 34.1 | -6.65 | 8,72,950 | 6,375 | 2,68,600 | ||||
| 10 Sept | 2222.55 | 40.75 | -7.25 | 7,97,300 | 14,025 | 2,85,600 | ||||
|
|
||||||||||
| 9 Sept | 2216.80 | 48 | -19.00 | 8,84,850 | 79,475 | 2,73,700 | ||||
| 6 Sept | 2256.50 | 67 | -16.30 | 1,25,375 | -3,400 | 1,95,075 | ||||
| 5 Sept | 2290.20 | 83.3 | -3.40 | 2,68,600 | -14,025 | 1,98,900 | ||||
| 4 Sept | 2277.25 | 86.7 | 22.70 | 6,65,975 | -43,775 | 2,14,200 | ||||
| 3 Sept | 2240.25 | 64 | 1.05 | 7,46,300 | -19,550 | 2,59,250 | ||||
| 2 Sept | 2232.75 | 62.95 | -7.25 | 5,41,450 | 57,375 | 2,83,050 | ||||
| 30 Aug | 2240.20 | 70.2 | 21.10 | 28,38,575 | 1,19,850 | 2,29,925 | ||||
| 29 Aug | 2193.75 | 49.1 | -4.90 | 2,14,200 | 24,650 | 1,10,500 | ||||
| 28 Aug | 2200.75 | 54 | 5.20 | 3,19,175 | 38,675 | 86,275 | ||||
| 27 Aug | 2171.55 | 48.8 | 15.95 | 1,19,850 | 18,275 | 47,175 | ||||
| 26 Aug | 2116.20 | 32.85 | 7.65 | 5,950 | 2,975 | 28,900 | ||||
| 23 Aug | 2093.55 | 25.2 | -4.80 | 5,950 | 2,125 | 25,500 | ||||
| 22 Aug | 2109.20 | 30 | -3.95 | 17,850 | 15,725 | 22,950 | ||||
| 21 Aug | 2117.50 | 33.95 | 7.05 | 8,925 | 5,950 | 7,225 | ||||
| 20 Aug | 2095.25 | 26.9 | -10.55 | 425 | 0 | 850 | ||||
| 13 Aug | 2097.65 | 37.45 | 35.65 | 2,550 | -850 | 850 | ||||
| 8 Aug | 2050.80 | 1.8 | 0 | 0 | 0 | |||||
For Lupin Limited - strike price 2240 expiring on 26SEP2024
Delta for 2240 CE is -
Historical price for 2240 CE is as follows
On 16 Sept LUPIN was trading at 2251.85. The strike last trading price was 51, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -7650 which decreased total open position to 241825
On 13 Sept LUPIN was trading at 2256.45. The strike last trading price was 50, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -6800 which decreased total open position to 249900
On 12 Sept LUPIN was trading at 2247.50. The strike last trading price was 49.4, which was 15.30 higher than the previous day. The implied volatity was -, the open interest changed by -14025 which decreased total open position to 255850
On 11 Sept LUPIN was trading at 2209.40. The strike last trading price was 34.1, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by 6375 which increased total open position to 268600
On 10 Sept LUPIN was trading at 2222.55. The strike last trading price was 40.75, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 14025 which increased total open position to 285600
On 9 Sept LUPIN was trading at 2216.80. The strike last trading price was 48, which was -19.00 lower than the previous day. The implied volatity was -, the open interest changed by 79475 which increased total open position to 273700
On 6 Sept LUPIN was trading at 2256.50. The strike last trading price was 67, which was -16.30 lower than the previous day. The implied volatity was -, the open interest changed by -3400 which decreased total open position to 195075
On 5 Sept LUPIN was trading at 2290.20. The strike last trading price was 83.3, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by -14025 which decreased total open position to 198900
On 4 Sept LUPIN was trading at 2277.25. The strike last trading price was 86.7, which was 22.70 higher than the previous day. The implied volatity was -, the open interest changed by -43775 which decreased total open position to 214200
On 3 Sept LUPIN was trading at 2240.25. The strike last trading price was 64, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by -19550 which decreased total open position to 259250
On 2 Sept LUPIN was trading at 2232.75. The strike last trading price was 62.95, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 57375 which increased total open position to 283050
On 30 Aug LUPIN was trading at 2240.20. The strike last trading price was 70.2, which was 21.10 higher than the previous day. The implied volatity was -, the open interest changed by 119850 which increased total open position to 229925
On 29 Aug LUPIN was trading at 2193.75. The strike last trading price was 49.1, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 24650 which increased total open position to 110500
On 28 Aug LUPIN was trading at 2200.75. The strike last trading price was 54, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by 38675 which increased total open position to 86275
On 27 Aug LUPIN was trading at 2171.55. The strike last trading price was 48.8, which was 15.95 higher than the previous day. The implied volatity was -, the open interest changed by 18275 which increased total open position to 47175
On 26 Aug LUPIN was trading at 2116.20. The strike last trading price was 32.85, which was 7.65 higher than the previous day. The implied volatity was -, the open interest changed by 2975 which increased total open position to 28900
On 23 Aug LUPIN was trading at 2093.55. The strike last trading price was 25.2, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by 2125 which increased total open position to 25500
On 22 Aug LUPIN was trading at 2109.20. The strike last trading price was 30, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 15725 which increased total open position to 22950
On 21 Aug LUPIN was trading at 2117.50. The strike last trading price was 33.95, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by 5950 which increased total open position to 7225
On 20 Aug LUPIN was trading at 2095.25. The strike last trading price was 26.9, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 850
On 13 Aug LUPIN was trading at 2097.65. The strike last trading price was 37.45, which was 35.65 higher than the previous day. The implied volatity was -, the open interest changed by -850 which decreased total open position to 850
On 8 Aug LUPIN was trading at 2050.80. The strike last trading price was 1.8, 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 2240 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2251.85 | 27 | -4.10 | 3,26,825 | 15,725 | 2,37,575 |
| 13 Sept | 2256.45 | 31.1 | -0.45 | 2,80,500 | 2,550 | 2,21,425 |
| 12 Sept | 2247.50 | 31.55 | -25.80 | 6,63,000 | 37,400 | 2,18,875 |
| 11 Sept | 2209.40 | 57.35 | 6.95 | 4,15,225 | -2,550 | 1,81,475 |
| 10 Sept | 2222.55 | 50.4 | -2.85 | 2,46,925 | 20,400 | 1,99,325 |
| 9 Sept | 2216.80 | 53.25 | 9.85 | 5,16,800 | 3,400 | 1,87,425 |
| 6 Sept | 2256.50 | 43.4 | 9.40 | 3,58,700 | 6,375 | 1,84,875 |
| 5 Sept | 2290.20 | 34 | -3.70 | 4,06,300 | 17,000 | 1,80,625 |
| 4 Sept | 2277.25 | 37.7 | -12.65 | 4,93,850 | -8,075 | 1,64,050 |
| 3 Sept | 2240.25 | 50.35 | -5.45 | 4,50,500 | 13,175 | 1,72,125 |
| 2 Sept | 2232.75 | 55.8 | 3.05 | 3,06,425 | 22,525 | 1,57,675 |
| 30 Aug | 2240.20 | 52.75 | -28.20 | 8,49,575 | 1,26,650 | 1,37,275 |
| 29 Aug | 2193.75 | 80.95 | 1.15 | 13,175 | 4,250 | 10,625 |
| 28 Aug | 2200.75 | 79.8 | -538.15 | 6,375 | 5,950 | 5,950 |
| 27 Aug | 2171.55 | 617.95 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 2116.20 | 617.95 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2093.55 | 617.95 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2109.20 | 617.95 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2117.50 | 617.95 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2095.25 | 617.95 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2097.65 | 617.95 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2050.80 | 617.95 | 0 | 0 | 0 | |
For Lupin Limited - strike price 2240 expiring on 26SEP2024
Delta for 2240 PE is -
Historical price for 2240 PE is as follows
On 16 Sept LUPIN was trading at 2251.85. The strike last trading price was 27, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 15725 which increased total open position to 237575
On 13 Sept LUPIN was trading at 2256.45. The strike last trading price was 31.1, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 221425
On 12 Sept LUPIN was trading at 2247.50. The strike last trading price was 31.55, which was -25.80 lower than the previous day. The implied volatity was -, the open interest changed by 37400 which increased total open position to 218875
On 11 Sept LUPIN was trading at 2209.40. The strike last trading price was 57.35, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by -2550 which decreased total open position to 181475
On 10 Sept LUPIN was trading at 2222.55. The strike last trading price was 50.4, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 20400 which increased total open position to 199325
On 9 Sept LUPIN was trading at 2216.80. The strike last trading price was 53.25, which was 9.85 higher than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 187425
On 6 Sept LUPIN was trading at 2256.50. The strike last trading price was 43.4, which was 9.40 higher than the previous day. The implied volatity was -, the open interest changed by 6375 which increased total open position to 184875
On 5 Sept LUPIN was trading at 2290.20. The strike last trading price was 34, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 180625
On 4 Sept LUPIN was trading at 2277.25. The strike last trading price was 37.7, which was -12.65 lower than the previous day. The implied volatity was -, the open interest changed by -8075 which decreased total open position to 164050
On 3 Sept LUPIN was trading at 2240.25. The strike last trading price was 50.35, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 13175 which increased total open position to 172125
On 2 Sept LUPIN was trading at 2232.75. The strike last trading price was 55.8, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 22525 which increased total open position to 157675
On 30 Aug LUPIN was trading at 2240.20. The strike last trading price was 52.75, which was -28.20 lower than the previous day. The implied volatity was -, the open interest changed by 126650 which increased total open position to 137275
On 29 Aug LUPIN was trading at 2193.75. The strike last trading price was 80.95, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 4250 which increased total open position to 10625
On 28 Aug LUPIN was trading at 2200.75. The strike last trading price was 79.8, which was -538.15 lower than the previous day. The implied volatity was -, the open interest changed by 5950 which increased total open position to 5950
On 27 Aug LUPIN was trading at 2171.55. The strike last trading price was 617.95, 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 617.95, 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 617.95, 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 617.95, 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 617.95, 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 617.95, 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 617.95, 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 617.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0