LUPIN
Lupin Limited
Historical option data for LUPIN
22 Oct 2024 04:12 PM IST
| LUPIN 2260 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 22 Oct | 2132.05 | 6 | -3.80 | 2,15,050 | -15,300 | 4,25,425 | ||||
| 21 Oct | 2151.95 | 9.8 | -5.35 | 5,34,650 | 29,325 | 4,39,450 | ||||
| 18 Oct | 2179.70 | 15.15 | -1.05 | 4,32,225 | -12,750 | 4,11,825 | ||||
| 17 Oct | 2176.30 | 16.2 | -5.45 | 3,16,625 | 20,825 | 4,25,000 | ||||
| 16 Oct | 2195.30 | 21.65 | -19.20 | 6,80,850 | 21,250 | 4,03,750 | ||||
| 15 Oct | 2250.90 | 40.85 | 2.45 | 9,65,175 | 1,09,225 | 3,86,750 | ||||
| 14 Oct | 2243.90 | 38.4 | 7.85 | 6,23,475 | -52,275 | 2,79,650 | ||||
| 11 Oct | 2224.50 | 30.55 | 7.60 | 10,44,650 | -32,300 | 3,30,225 | ||||
| 10 Oct | 2154.65 | 22.95 | -48.00 | 16,26,900 | 1,92,525 | 3,62,525 | ||||
| 9 Oct | 2286.05 | 70.95 | 26.00 | 17,22,525 | 68,850 | 1,70,425 | ||||
| 8 Oct | 2216.95 | 44.95 | 20.05 | 1,26,225 | -5,100 | 1,03,275 | ||||
| 7 Oct | 2174.90 | 24.9 | -12.70 | 2,25,675 | 8,925 | 1,08,800 | ||||
| 4 Oct | 2198.25 | 37.6 | 4.60 | 3,20,450 | -850 | 99,450 | ||||
| 3 Oct | 2183.60 | 33 | -6.45 | 1,21,975 | -5,100 | 1,00,300 | ||||
| 1 Oct | 2194.40 | 39.45 | -6.55 | 1,85,725 | -22,950 | 1,04,975 | ||||
|
|
||||||||||
| 30 Sept | 2191.10 | 46 | -12.55 | 1,75,525 | -12,325 | 1,27,925 | ||||
| 27 Sept | 2218.50 | 58.55 | 8.50 | 2,85,175 | 50,575 | 1,39,400 | ||||
| 26 Sept | 2188.15 | 50.05 | -13.05 | 1,96,775 | 20,400 | 87,975 | ||||
| 25 Sept | 2221.10 | 63.1 | -10.20 | 1,13,900 | 43,775 | 67,575 | ||||
| 24 Sept | 2215.75 | 73.3 | 26.30 | 32,300 | 6,375 | 19,975 | ||||
| 23 Sept | 2182.25 | 47 | 10.60 | 11,900 | 2,975 | 13,175 | ||||
| 20 Sept | 2151.70 | 36.4 | -14.00 | 7,225 | -850 | 10,625 | ||||
| 19 Sept | 2171.90 | 50.4 | -19.60 | 19,550 | 9,350 | 10,625 | ||||
| 18 Sept | 2224.95 | 70 | -24.60 | 4,250 | 850 | 1,700 | ||||
| 17 Sept | 2270.40 | 94.6 | 13.00 | 425 | 0 | 425 | ||||
| 16 Sept | 2251.85 | 81.6 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 2256.45 | 81.6 | 0.00 | 0 | 425 | 0 | ||||
| 12 Sept | 2247.50 | 81.6 | -18.20 | 425 | 0 | 0 | ||||
| 11 Sept | 2209.40 | 99.8 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 2222.55 | 99.8 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 2216.80 | 99.8 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 2256.50 | 99.8 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 2290.20 | 99.8 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 2277.25 | 99.8 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 2232.75 | 99.8 | 0 | 0 | 0 | |||||
For Lupin Limited - strike price 2260 expiring on 31OCT2024
Delta for 2260 CE is -
Historical price for 2260 CE is as follows
On 22 Oct LUPIN was trading at 2132.05. The strike last trading price was 6, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by -15300 which decreased total open position to 425425
On 21 Oct LUPIN was trading at 2151.95. The strike last trading price was 9.8, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 29325 which increased total open position to 439450
On 18 Oct LUPIN was trading at 2179.70. The strike last trading price was 15.15, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -12750 which decreased total open position to 411825
On 17 Oct LUPIN was trading at 2176.30. The strike last trading price was 16.2, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 20825 which increased total open position to 425000
On 16 Oct LUPIN was trading at 2195.30. The strike last trading price was 21.65, which was -19.20 lower than the previous day. The implied volatity was -, the open interest changed by 21250 which increased total open position to 403750
On 15 Oct LUPIN was trading at 2250.90. The strike last trading price was 40.85, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 109225 which increased total open position to 386750
On 14 Oct LUPIN was trading at 2243.90. The strike last trading price was 38.4, which was 7.85 higher than the previous day. The implied volatity was -, the open interest changed by -52275 which decreased total open position to 279650
On 11 Oct LUPIN was trading at 2224.50. The strike last trading price was 30.55, which was 7.60 higher than the previous day. The implied volatity was -, the open interest changed by -32300 which decreased total open position to 330225
On 10 Oct LUPIN was trading at 2154.65. The strike last trading price was 22.95, which was -48.00 lower than the previous day. The implied volatity was -, the open interest changed by 192525 which increased total open position to 362525
On 9 Oct LUPIN was trading at 2286.05. The strike last trading price was 70.95, which was 26.00 higher than the previous day. The implied volatity was -, the open interest changed by 68850 which increased total open position to 170425
On 8 Oct LUPIN was trading at 2216.95. The strike last trading price was 44.95, which was 20.05 higher than the previous day. The implied volatity was -, the open interest changed by -5100 which decreased total open position to 103275
On 7 Oct LUPIN was trading at 2174.90. The strike last trading price was 24.9, which was -12.70 lower than the previous day. The implied volatity was -, the open interest changed by 8925 which increased total open position to 108800
On 4 Oct LUPIN was trading at 2198.25. The strike last trading price was 37.6, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by -850 which decreased total open position to 99450
On 3 Oct LUPIN was trading at 2183.60. The strike last trading price was 33, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by -5100 which decreased total open position to 100300
On 1 Oct LUPIN was trading at 2194.40. The strike last trading price was 39.45, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by -22950 which decreased total open position to 104975
On 30 Sept LUPIN was trading at 2191.10. The strike last trading price was 46, which was -12.55 lower than the previous day. The implied volatity was -, the open interest changed by -12325 which decreased total open position to 127925
On 27 Sept LUPIN was trading at 2218.50. The strike last trading price was 58.55, which was 8.50 higher than the previous day. The implied volatity was -, the open interest changed by 50575 which increased total open position to 139400
On 26 Sept LUPIN was trading at 2188.15. The strike last trading price was 50.05, which was -13.05 lower than the previous day. The implied volatity was -, the open interest changed by 20400 which increased total open position to 87975
On 25 Sept LUPIN was trading at 2221.10. The strike last trading price was 63.1, which was -10.20 lower than the previous day. The implied volatity was -, the open interest changed by 43775 which increased total open position to 67575
On 24 Sept LUPIN was trading at 2215.75. The strike last trading price was 73.3, which was 26.30 higher than the previous day. The implied volatity was -, the open interest changed by 6375 which increased total open position to 19975
On 23 Sept LUPIN was trading at 2182.25. The strike last trading price was 47, which was 10.60 higher than the previous day. The implied volatity was -, the open interest changed by 2975 which increased total open position to 13175
On 20 Sept LUPIN was trading at 2151.70. The strike last trading price was 36.4, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by -850 which decreased total open position to 10625
On 19 Sept LUPIN was trading at 2171.90. The strike last trading price was 50.4, which was -19.60 lower than the previous day. The implied volatity was -, the open interest changed by 9350 which increased total open position to 10625
On 18 Sept LUPIN was trading at 2224.95. The strike last trading price was 70, which was -24.60 lower than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 1700
On 17 Sept LUPIN was trading at 2270.40. The strike last trading price was 94.6, which was 13.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 425
On 16 Sept LUPIN was trading at 2251.85. The strike last trading price was 81.6, 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 Sept LUPIN was trading at 2256.45. The strike last trading price was 81.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 425 which increased total open position to 0
On 12 Sept LUPIN was trading at 2247.50. The strike last trading price was 81.6, which was -18.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Sept LUPIN was trading at 2209.40. The strike last trading price was 99.8, 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 10 Sept LUPIN was trading at 2222.55. The strike last trading price was 99.8, 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 9 Sept LUPIN was trading at 2216.80. The strike last trading price was 99.8, 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 6 Sept LUPIN was trading at 2256.50. The strike last trading price was 99.8, 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 5 Sept LUPIN was trading at 2290.20. The strike last trading price was 99.8, 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 4 Sept LUPIN was trading at 2277.25. The strike last trading price was 99.8, 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 2 Sept LUPIN was trading at 2232.75. The strike last trading price was 99.8, 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 2260 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 22 Oct | 2132.05 | 130.75 | 12.95 | 5,100 | -2,550 | 1,12,625 |
| 21 Oct | 2151.95 | 117.8 | 39.80 | 11,050 | -2,975 | 1,15,600 |
| 18 Oct | 2179.70 | 78 | -13.15 | 11,475 | -850 | 1,19,000 |
| 17 Oct | 2176.30 | 91.15 | 11.15 | 15,725 | -3,400 | 1,19,425 |
| 16 Oct | 2195.30 | 80 | 37.50 | 2,16,325 | 6,800 | 1,22,400 |
| 15 Oct | 2250.90 | 42.5 | -5.65 | 2,51,175 | 26,775 | 1,14,750 |
| 14 Oct | 2243.90 | 48.15 | -13.65 | 84,575 | -2,550 | 88,400 |
| 11 Oct | 2224.50 | 61.8 | -54.75 | 55,250 | 5,525 | 91,375 |
| 10 Oct | 2154.65 | 116.55 | 81.70 | 3,52,325 | 5,100 | 86,700 |
| 9 Oct | 2286.05 | 34.85 | -28.85 | 4,30,525 | 40,375 | 82,450 |
| 8 Oct | 2216.95 | 63.7 | -32.85 | 23,375 | -3,400 | 39,100 |
| 7 Oct | 2174.90 | 96.55 | 9.20 | 5,525 | 1,275 | 42,500 |
| 4 Oct | 2198.25 | 87.35 | -6.95 | 21,675 | 2,550 | 41,225 |
| 3 Oct | 2183.60 | 94.3 | 8.30 | 5,100 | -425 | 39,100 |
| 1 Oct | 2194.40 | 86 | -8.25 | 24,225 | 6,375 | 39,525 |
| 30 Sept | 2191.10 | 94.25 | 16.95 | 8,075 | 2,550 | 32,300 |
| 27 Sept | 2218.50 | 77.3 | -24.55 | 15,725 | 5,950 | 28,475 |
| 26 Sept | 2188.15 | 101.85 | 12.70 | 35,275 | 17,425 | 22,525 |
| 25 Sept | 2221.10 | 89.15 | -30.75 | 425 | 0 | 5,100 |
| 24 Sept | 2215.75 | 119.9 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 2182.25 | 119.9 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 2151.70 | 119.9 | 0.00 | 0 | 1,700 | 0 |
| 19 Sept | 2171.90 | 119.9 | 45.90 | 1,700 | 850 | 4,250 |
| 18 Sept | 2224.95 | 74 | -63.80 | 3,825 | 1,700 | 1,700 |
| 17 Sept | 2270.40 | 137.8 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 2251.85 | 137.8 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 2256.45 | 137.8 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 2247.50 | 137.8 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 2209.40 | 137.8 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 2222.55 | 137.8 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 2216.80 | 137.8 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 2256.50 | 137.8 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 2290.20 | 137.8 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 2277.25 | 137.8 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 2232.75 | 137.8 | 0 | 0 | 0 | |
For Lupin Limited - strike price 2260 expiring on 31OCT2024
Delta for 2260 PE is -
Historical price for 2260 PE is as follows
On 22 Oct LUPIN was trading at 2132.05. The strike last trading price was 130.75, which was 12.95 higher than the previous day. The implied volatity was -, the open interest changed by -2550 which decreased total open position to 112625
On 21 Oct LUPIN was trading at 2151.95. The strike last trading price was 117.8, which was 39.80 higher than the previous day. The implied volatity was -, the open interest changed by -2975 which decreased total open position to 115600
On 18 Oct LUPIN was trading at 2179.70. The strike last trading price was 78, which was -13.15 lower than the previous day. The implied volatity was -, the open interest changed by -850 which decreased total open position to 119000
On 17 Oct LUPIN was trading at 2176.30. The strike last trading price was 91.15, which was 11.15 higher than the previous day. The implied volatity was -, the open interest changed by -3400 which decreased total open position to 119425
On 16 Oct LUPIN was trading at 2195.30. The strike last trading price was 80, which was 37.50 higher than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 122400
On 15 Oct LUPIN was trading at 2250.90. The strike last trading price was 42.5, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 26775 which increased total open position to 114750
On 14 Oct LUPIN was trading at 2243.90. The strike last trading price was 48.15, which was -13.65 lower than the previous day. The implied volatity was -, the open interest changed by -2550 which decreased total open position to 88400
On 11 Oct LUPIN was trading at 2224.50. The strike last trading price was 61.8, which was -54.75 lower than the previous day. The implied volatity was -, the open interest changed by 5525 which increased total open position to 91375
On 10 Oct LUPIN was trading at 2154.65. The strike last trading price was 116.55, which was 81.70 higher than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 86700
On 9 Oct LUPIN was trading at 2286.05. The strike last trading price was 34.85, which was -28.85 lower than the previous day. The implied volatity was -, the open interest changed by 40375 which increased total open position to 82450
On 8 Oct LUPIN was trading at 2216.95. The strike last trading price was 63.7, which was -32.85 lower than the previous day. The implied volatity was -, the open interest changed by -3400 which decreased total open position to 39100
On 7 Oct LUPIN was trading at 2174.90. The strike last trading price was 96.55, which was 9.20 higher than the previous day. The implied volatity was -, the open interest changed by 1275 which increased total open position to 42500
On 4 Oct LUPIN was trading at 2198.25. The strike last trading price was 87.35, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 41225
On 3 Oct LUPIN was trading at 2183.60. The strike last trading price was 94.3, which was 8.30 higher than the previous day. The implied volatity was -, the open interest changed by -425 which decreased total open position to 39100
On 1 Oct LUPIN was trading at 2194.40. The strike last trading price was 86, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by 6375 which increased total open position to 39525
On 30 Sept LUPIN was trading at 2191.10. The strike last trading price was 94.25, which was 16.95 higher than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 32300
On 27 Sept LUPIN was trading at 2218.50. The strike last trading price was 77.3, which was -24.55 lower than the previous day. The implied volatity was -, the open interest changed by 5950 which increased total open position to 28475
On 26 Sept LUPIN was trading at 2188.15. The strike last trading price was 101.85, which was 12.70 higher than the previous day. The implied volatity was -, the open interest changed by 17425 which increased total open position to 22525
On 25 Sept LUPIN was trading at 2221.10. The strike last trading price was 89.15, which was -30.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5100
On 24 Sept LUPIN was trading at 2215.75. The strike last trading price was 119.9, 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 Sept LUPIN was trading at 2182.25. The strike last trading price was 119.9, 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 Sept LUPIN was trading at 2151.70. The strike last trading price was 119.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 0
On 19 Sept LUPIN was trading at 2171.90. The strike last trading price was 119.9, which was 45.90 higher than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 4250
On 18 Sept LUPIN was trading at 2224.95. The strike last trading price was 74, which was -63.80 lower than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 1700
On 17 Sept LUPIN was trading at 2270.40. The strike last trading price was 137.8, 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 16 Sept LUPIN was trading at 2251.85. The strike last trading price was 137.8, 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 Sept LUPIN was trading at 2256.45. The strike last trading price was 137.8, 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 12 Sept LUPIN was trading at 2247.50. The strike last trading price was 137.8, 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 11 Sept LUPIN was trading at 2209.40. The strike last trading price was 137.8, 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 10 Sept LUPIN was trading at 2222.55. The strike last trading price was 137.8, 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 9 Sept LUPIN was trading at 2216.80. The strike last trading price was 137.8, 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 6 Sept LUPIN was trading at 2256.50. The strike last trading price was 137.8, 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 5 Sept LUPIN was trading at 2290.20. The strike last trading price was 137.8, 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 4 Sept LUPIN was trading at 2277.25. The strike last trading price was 137.8, 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 2 Sept LUPIN was trading at 2232.75. The strike last trading price was 137.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
