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 2260 CE
Delta: 0.06 Vega: 0.49 Theta: -0.44 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	2113.10	2.3 ₹ 977.5	0.65 276.25	21.56	99 42,075	23 9,775	129 54,825
16 Dec	2090.60	1.65 ₹ 701.25	0.1 42.50	22.46	1 425	0 0	107 45,475
15 Dec	2092.60	1.55 ₹ 658.75	-0.8 -340.00	21.31	37 15,725	3 1,275	107 45,475
12 Dec	2113.90	2.3 ₹ 977.5	0.7 297.50	18.19	128 54,400	22 9,350	98 41,650
11 Dec	2081.80	1.6 ₹ 680	0 0.00	19.89	22 9,350	-5 -2,125	77 32,725
10 Dec	2055.40	1.6 ₹ 680	-0.3 -127.50	21.48	7 2,975	0 0	82 34,850

9 Dec	2051.80	1.7 ₹ 722.5	-0.45 -191.25	21.09	36 15,300	-3 -1,275	81 34,425
8 Dec	2070.70	1.95 ₹ 828.75	-2.1 -892.50	19.79	63 26,775	4 1,700	84 35,700
5 Dec	2098.80	3.95 ₹ 1,678.75	-0.55 -233.75	19.36	56 23,800	9 3,825	80 34,000
4 Dec	2092.00	4.3 ₹ 1,827.5	0.35 148.75	19.53	58 24,650	5 2,125	75 31,875
3 Dec	2080.10	3.95 ₹ 1,678.75	-1.5 -637.50	19.48	43 18,275	7 2,975	70 29,750
2 Dec	2082.70	5.65 ₹ 2,401.25	-0.35 -148.75	19.93	38 16,150	-6 -2,550	66 28,050
1 Dec	2081.90	5.95 ₹ 2,528.75	-1.55 -658.75	20.86	38 16,150	0 0	72 30,600
28 Nov	2082.20	7.5 ₹ 3,187.5	1.6 680.00	20.85	58 24,650	19 8,075	71 30,175
27 Nov	2071.40	6.1 ₹ 2,592.5	-0.3 -127.50	19.93	33 14,025	11 4,675	53 22,525
26 Nov	2071.60	6.35 ₹ 2,698.75	0.1 42.50	20.07	103 43,775	21 8,925	42 17,850
25 Nov	2042.30	6.3 ₹ 2,677.5	3.35 1423.75	22.39	31 13,175	7 2,975	21 8,925
24 Nov	1999.60	2.95 ₹ 1,253.75	-3.9 -1657.50	22.74	1 425	0 0	15 6,375
21 Nov	2029.40	6.85 ₹ 2,911.25	-0.25 -106.25	22.35	7 2,975	0 0	17 7,225
20 Nov	2030.80	7.05 ₹ 2,996.25	-1 -425.00	22.79	19 8,075	8 3,400	15 6,375
19 Nov	2025.40	8.05 ₹ 3,421.25	-8.85 -3761.25	23.19	8 3,400	7 2,975	7 2,975
18 Nov	2047.40	16.9 ₹ 7,182.5	0 0.00	6.51	0 0	0 0	0 0
17 Nov	2052.10	16.9 ₹ 7,182.5	0 0.00	6.18	0 0	0 0	0 0
14 Nov	2055.30	16.9 ₹ 7,182.5	0 0.00	5.92	0 0	0 0	0 0
13 Nov	2052.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	2033.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	1975.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	1990.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	1971.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	1955.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Lupin Limited - strike price 2260 expiring on 30DEC2025

Delta for 2260 CE is 0.06

Historical price for 2260 CE is as follows

On 17 Dec LUPIN was trading at 2113.10. The strike last trading price was 2.3, which was 0.65 higher than the previous day. The implied volatity was 21.56, the open interest changed by 23 which increased total open position to 129

On 16 Dec LUPIN was trading at 2090.60. The strike last trading price was 1.65, which was 0.1 higher than the previous day. The implied volatity was 22.46, the open interest changed by 0 which decreased total open position to 107

On 15 Dec LUPIN was trading at 2092.60. The strike last trading price was 1.55, which was -0.8 lower than the previous day. The implied volatity was 21.31, the open interest changed by 3 which increased total open position to 107

On 12 Dec LUPIN was trading at 2113.90. The strike last trading price was 2.3, which was 0.7 higher than the previous day. The implied volatity was 18.19, the open interest changed by 22 which increased total open position to 98

On 11 Dec LUPIN was trading at 2081.80. The strike last trading price was 1.6, which was 0 lower than the previous day. The implied volatity was 19.89, the open interest changed by -5 which decreased total open position to 77

On 10 Dec LUPIN was trading at 2055.40. The strike last trading price was 1.6, which was -0.3 lower than the previous day. The implied volatity was 21.48, the open interest changed by 0 which decreased total open position to 82

On 9 Dec LUPIN was trading at 2051.80. The strike last trading price was 1.7, which was -0.45 lower than the previous day. The implied volatity was 21.09, the open interest changed by -3 which decreased total open position to 81

On 8 Dec LUPIN was trading at 2070.70. The strike last trading price was 1.95, which was -2.1 lower than the previous day. The implied volatity was 19.79, the open interest changed by 4 which increased total open position to 84

On 5 Dec LUPIN was trading at 2098.80. The strike last trading price was 3.95, which was -0.55 lower than the previous day. The implied volatity was 19.36, the open interest changed by 9 which increased total open position to 80

On 4 Dec LUPIN was trading at 2092.00. The strike last trading price was 4.3, which was 0.35 higher than the previous day. The implied volatity was 19.53, the open interest changed by 5 which increased total open position to 75

On 3 Dec LUPIN was trading at 2080.10. The strike last trading price was 3.95, which was -1.5 lower than the previous day. The implied volatity was 19.48, the open interest changed by 7 which increased total open position to 70

On 2 Dec LUPIN was trading at 2082.70. The strike last trading price was 5.65, which was -0.35 lower than the previous day. The implied volatity was 19.93, the open interest changed by -6 which decreased total open position to 66

On 1 Dec LUPIN was trading at 2081.90. The strike last trading price was 5.95, which was -1.55 lower than the previous day. The implied volatity was 20.86, the open interest changed by 0 which decreased total open position to 72

On 28 Nov LUPIN was trading at 2082.20. The strike last trading price was 7.5, which was 1.6 higher than the previous day. The implied volatity was 20.85, the open interest changed by 19 which increased total open position to 71

On 27 Nov LUPIN was trading at 2071.40. The strike last trading price was 6.1, which was -0.3 lower than the previous day. The implied volatity was 19.93, the open interest changed by 11 which increased total open position to 53

On 26 Nov LUPIN was trading at 2071.60. The strike last trading price was 6.35, which was 0.1 higher than the previous day. The implied volatity was 20.07, the open interest changed by 21 which increased total open position to 42

On 25 Nov LUPIN was trading at 2042.30. The strike last trading price was 6.3, which was 3.35 higher than the previous day. The implied volatity was 22.39, the open interest changed by 7 which increased total open position to 21

On 24 Nov LUPIN was trading at 1999.60. The strike last trading price was 2.95, which was -3.9 lower than the previous day. The implied volatity was 22.74, the open interest changed by 0 which decreased total open position to 15

On 21 Nov LUPIN was trading at 2029.40. The strike last trading price was 6.85, which was -0.25 lower than the previous day. The implied volatity was 22.35, the open interest changed by 0 which decreased total open position to 17

On 20 Nov LUPIN was trading at 2030.80. The strike last trading price was 7.05, which was -1 lower than the previous day. The implied volatity was 22.79, the open interest changed by 8 which increased total open position to 15

On 19 Nov LUPIN was trading at 2025.40. The strike last trading price was 8.05, which was -8.85 lower than the previous day. The implied volatity was 23.19, the open interest changed by 7 which increased total open position to 7

On 18 Nov LUPIN was trading at 2047.40. The strike last trading price was 16.9, which was 0 lower than the previous day. The implied volatity was 6.51, 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 16.9, which was 0 lower than the previous day. The implied volatity was 6.18, 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 16.9, which was 0 lower than the previous day. The implied volatity was 5.92, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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

LUPIN 30DEC2025 2260 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	2113.10	148.35 ₹ 63,048.75	-47.6 -20230.00	-	0 0	0 0	2 850
16 Dec	2090.60	148.35 ₹ 63,048.75	-47.6 -20230.00	-	0 0	0 0	2 850
15 Dec	2092.60	148.35 ₹ 63,048.75	-47.6 -20230.00	-	1 425	0 0	2 850
12 Dec	2113.90	195.95 ₹ 83,278.75	-138.55 -58883.75	-	0 0	0 0	2 850
11 Dec	2081.80	195.95 ₹ 83,278.75	-138.55 -58883.75	-	0 0	0 0	2 850
10 Dec	2055.40	195.95 ₹ 83,278.75	-138.55 -58883.75	-	0 0	0 0	2 850
9 Dec	2051.80	195.95 ₹ 83,278.75	-138.55 -58883.75	25.47	6 2,550	2 850	2 850
8 Dec	2070.70	334.5 ₹ 1,42,162.5	0 0.00	-	0 0	0 0	0 0
5 Dec	2098.80	334.5 ₹ 1,42,162.5	0 0.00	-	0 0	0 0	0 0
4 Dec	2092.00	334.5 ₹ 1,42,162.5	0 0.00	-	0 0	0 0	0 0
3 Dec	2080.10	334.5 ₹ 1,42,162.5	0 0.00	-	0 0	0 0	0 0
2 Dec	2082.70	334.5 ₹ 1,42,162.5	0 0.00	-	0 0	0 0	0 0
1 Dec	2081.90	334.5 ₹ 1,42,162.5	0 0.00	-	0 0	0 0	0 0
28 Nov	2082.20	334.5 ₹ 1,42,162.5	0 0.00	-	0 0	0 0	0 0
27 Nov	2071.40	334.5 ₹ 1,42,162.5	0 0.00	-	0 0	0 0	0 0
26 Nov	2071.60	334.5 ₹ 1,42,162.5	0 0.00	-	0 0	0 0	0 0
25 Nov	2042.30	334.5 ₹ 1,42,162.5	0 0.00	-	0 0	0 0	0 0
24 Nov	1999.60	334.5 ₹ 1,42,162.5	0 0.00	-	0 0	0 0	0 0
21 Nov	2029.40	334.5 ₹ 1,42,162.5	0 0.00	-	0 0	0 0	0 0
20 Nov	2030.80	334.5 ₹ 1,42,162.5	0 0.00	-	0 0	0 0	0 0
19 Nov	2025.40	334.5 ₹ 1,42,162.5	0 0.00	-	0 0	0 0	0 0
18 Nov	2047.40	334.5 ₹ 1,42,162.5	0 0.00	-	0 0	0 0	0 0
17 Nov	2052.10	334.5 ₹ 1,42,162.5	0 0.00	-	0 0	0 0	0 0
14 Nov	2055.30	334.5 ₹ 1,42,162.5	0 0.00	-	0 0	0 0	0 0
13 Nov	2052.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	2033.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	1975.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	1990.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	1971.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	1955.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Lupin Limited - strike price 2260 expiring on 30DEC2025

Delta for 2260 PE is -

Historical price for 2260 PE is as follows

On 17 Dec LUPIN was trading at 2113.10. The strike last trading price was 148.35, which was -47.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 16 Dec LUPIN was trading at 2090.60. The strike last trading price was 148.35, which was -47.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 15 Dec LUPIN was trading at 2092.60. The strike last trading price was 148.35, which was -47.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 12 Dec LUPIN was trading at 2113.90. The strike last trading price was 195.95, which was -138.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 11 Dec LUPIN was trading at 2081.80. The strike last trading price was 195.95, which was -138.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 10 Dec LUPIN was trading at 2055.40. The strike last trading price was 195.95, which was -138.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 9 Dec LUPIN was trading at 2051.80. The strike last trading price was 195.95, which was -138.55 lower than the previous day. The implied volatity was 25.47, the open interest changed by 2 which increased total open position to 2

On 8 Dec LUPIN was trading at 2070.70. The strike last trading price was 334.5, 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 5 Dec LUPIN was trading at 2098.80. The strike last trading price was 334.5, 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 4 Dec LUPIN was trading at 2092.00. The strike last trading price was 334.5, 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 3 Dec LUPIN was trading at 2080.10. The strike last trading price was 334.5, 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 2 Dec LUPIN was trading at 2082.70. The strike last trading price was 334.5, 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 334.5, 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 334.5, 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 334.5, 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 334.5, 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 334.5, 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 334.5, 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 334.5, 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 334.5, 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 334.5, 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 334.5, 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 334.5, 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 334.5, 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