LUPIN
Lupin Limited
Historical option data for LUPIN
21 Nov 2024 04:12 PM IST
| LUPIN 28NOV2024 2260 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.18
Theta: -0.48
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2043.00 | 1.05 | -0.05 | 36.94 | 25 | -8 | 211 | |||
| 20 Nov | 2038.20 | 1.1 | 0.00 | 34.23 | 238 | -133 | 220 | |||
| 19 Nov | 2038.20 | 1.1 | -0.30 | 34.23 | 238 | -132 | 220 | |||
| 18 Nov | 2035.75 | 1.4 | -0.45 | 32.86 | 149 | -41 | 353 | |||
| 14 Nov | 2015.85 | 1.85 | -1.40 | 30.83 | 406 | -7 | 395 | |||
| 13 Nov | 2039.00 | 3.25 | -2.90 | 29.80 | 581 | 2 | 402 | |||
| 12 Nov | 2090.10 | 6.15 | -1.05 | 28.87 | 500 | -3 | 416 | |||
| 11 Nov | 2084.90 | 7.2 | -4.55 | 29.04 | 1,119 | 155 | 418 | |||
| 8 Nov | 2104.60 | 11.75 | -13.75 | 28.96 | 1,668 | -39 | 266 | |||
| 7 Nov | 2111.50 | 25.5 | -16.90 | 36.75 | 1,126 | 37 | 305 | |||
| 6 Nov | 2166.05 | 42.4 | -9.50 | 35.09 | 1,292 | 105 | 272 | |||
| 5 Nov | 2181.75 | 51.9 | -11.40 | 37.87 | 550 | 99 | 165 | |||
| 4 Nov | 2188.35 | 63.3 | -6.55 | 38.94 | 164 | 43 | 61 | |||
| 1 Nov | 2197.70 | 69.85 | 0.10 | 37.22 | 5 | -1 | 19 | |||
| 31 Oct | 2186.95 | 69.75 | 8.15 | - | 26 | 5 | 19 | |||
| 30 Oct | 2158.25 | 61.6 | 11.55 | - | 5 | 4 | 13 | |||
| 29 Oct | 2206.15 | 50.05 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 2204.70 | 50.05 | 0.00 | - | 0 | 2 | 0 | |||
| 25 Oct | 2156.70 | 50.05 | 21.15 | - | 4 | 1 | 8 | |||
| 24 Oct | 2131.55 | 28.9 | 6.45 | - | 1 | 0 | 6 | |||
|
|
||||||||||
| 23 Oct | 2074.55 | 22.45 | -12.55 | - | 6 | 0 | 6 | |||
| 22 Oct | 2132.05 | 35 | -7.00 | - | 4 | 2 | 5 | |||
| 21 Oct | 2151.95 | 42 | -8.00 | - | 2 | 1 | 2 | |||
| 18 Oct | 2179.70 | 50 | -44.80 | - | 1 | 0 | 0 | |||
| 17 Oct | 2176.30 | 94.8 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 2195.30 | 94.8 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 2250.90 | 94.8 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 2243.90 | 94.8 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 2224.50 | 94.8 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 2154.65 | 94.8 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 2286.05 | 94.8 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 2216.95 | 94.8 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 2174.90 | 94.8 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 2198.25 | 94.8 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 2218.50 | 94.8 | - | 0 | 0 | 0 | ||||
For Lupin Limited - strike price 2260 expiring on 28NOV2024
Delta for 2260 CE is 0.03
Historical price for 2260 CE is as follows
On 21 Nov LUPIN was trading at 2043.00. The strike last trading price was 1.05, which was -0.05 lower than the previous day. The implied volatity was 36.94, the open interest changed by -8 which decreased total open position to 211
On 20 Nov LUPIN was trading at 2038.20. The strike last trading price was 1.1, which was 0.00 lower than the previous day. The implied volatity was 34.23, the open interest changed by -133 which decreased total open position to 220
On 19 Nov LUPIN was trading at 2038.20. The strike last trading price was 1.1, which was -0.30 lower than the previous day. The implied volatity was 34.23, the open interest changed by -132 which decreased total open position to 220
On 18 Nov LUPIN was trading at 2035.75. The strike last trading price was 1.4, which was -0.45 lower than the previous day. The implied volatity was 32.86, the open interest changed by -41 which decreased total open position to 353
On 14 Nov LUPIN was trading at 2015.85. The strike last trading price was 1.85, which was -1.40 lower than the previous day. The implied volatity was 30.83, the open interest changed by -7 which decreased total open position to 395
On 13 Nov LUPIN was trading at 2039.00. The strike last trading price was 3.25, which was -2.90 lower than the previous day. The implied volatity was 29.80, the open interest changed by 2 which increased total open position to 402
On 12 Nov LUPIN was trading at 2090.10. The strike last trading price was 6.15, which was -1.05 lower than the previous day. The implied volatity was 28.87, the open interest changed by -3 which decreased total open position to 416
On 11 Nov LUPIN was trading at 2084.90. The strike last trading price was 7.2, which was -4.55 lower than the previous day. The implied volatity was 29.04, the open interest changed by 155 which increased total open position to 418
On 8 Nov LUPIN was trading at 2104.60. The strike last trading price was 11.75, which was -13.75 lower than the previous day. The implied volatity was 28.96, the open interest changed by -39 which decreased total open position to 266
On 7 Nov LUPIN was trading at 2111.50. The strike last trading price was 25.5, which was -16.90 lower than the previous day. The implied volatity was 36.75, the open interest changed by 37 which increased total open position to 305
On 6 Nov LUPIN was trading at 2166.05. The strike last trading price was 42.4, which was -9.50 lower than the previous day. The implied volatity was 35.09, the open interest changed by 105 which increased total open position to 272
On 5 Nov LUPIN was trading at 2181.75. The strike last trading price was 51.9, which was -11.40 lower than the previous day. The implied volatity was 37.87, the open interest changed by 99 which increased total open position to 165
On 4 Nov LUPIN was trading at 2188.35. The strike last trading price was 63.3, which was -6.55 lower than the previous day. The implied volatity was 38.94, the open interest changed by 43 which increased total open position to 61
On 1 Nov LUPIN was trading at 2197.70. The strike last trading price was 69.85, which was 0.10 higher than the previous day. The implied volatity was 37.22, the open interest changed by -1 which decreased total open position to 19
On 31 Oct LUPIN was trading at 2186.95. The strike last trading price was 69.75, which was 8.15 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 61.6, which was 11.55 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 50.05, 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 28 Oct LUPIN was trading at 2204.70. The strike last trading price was 50.05, 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 25 Oct LUPIN was trading at 2156.70. The strike last trading price was 50.05, which was 21.15 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 28.9, which was 6.45 higher 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 22.45, which was -12.55 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 35, which was -7.00 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 42, which was -8.00 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 50, which was -44.80 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 94.8, 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 94.8, 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 94.8, 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 94.8, 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 94.8, 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 94.8, 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 94.8, 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 94.8, 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 94.8, 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 94.8, 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 94.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| LUPIN 28NOV2024 2260 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2043.00 | 200 | -22.20 | - | 1 | 0 | 49 |
| 20 Nov | 2038.20 | 222.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 2038.20 | 222.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 2035.75 | 222.2 | 14.60 | 41.42 | 1 | 0 | 49 |
| 14 Nov | 2015.85 | 207.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 2039.00 | 207.6 | 32.60 | 31.66 | 3 | 1 | 50 |
| 12 Nov | 2090.10 | 175 | -1.00 | 29.77 | 4 | 0 | 50 |
| 11 Nov | 2084.90 | 176 | 29.50 | 31.51 | 18 | 9 | 50 |
| 8 Nov | 2104.60 | 146.5 | -25.30 | - | 17 | -3 | 41 |
| 7 Nov | 2111.50 | 171.8 | 46.65 | 39.31 | 32 | -1 | 45 |
| 6 Nov | 2166.05 | 125.15 | 0.45 | 36.44 | 29 | -2 | 45 |
| 5 Nov | 2181.75 | 124.7 | 2.70 | 37.32 | 87 | 23 | 48 |
| 4 Nov | 2188.35 | 122 | -4.35 | 40.40 | 57 | 18 | 23 |
| 1 Nov | 2197.70 | 126.35 | -15.85 | 43.17 | 5 | 1 | 3 |
| 31 Oct | 2186.95 | 142.2 | 47.20 | - | 1 | 0 | 1 |
| 30 Oct | 2158.25 | 95 | -43.35 | - | 1 | 0 | 0 |
| 29 Oct | 2206.15 | 138.35 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 2204.70 | 138.35 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 2156.70 | 138.35 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 2131.55 | 138.35 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 2074.55 | 138.35 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 2132.05 | 138.35 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 2151.95 | 138.35 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 2179.70 | 138.35 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 2176.30 | 138.35 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 2195.30 | 138.35 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 2250.90 | 138.35 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 2243.90 | 138.35 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 2224.50 | 138.35 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 2154.65 | 138.35 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 2286.05 | 138.35 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 2216.95 | 138.35 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 2174.90 | 138.35 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 2198.25 | 138.35 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 2218.50 | 138.35 | - | 0 | 0 | 0 | |
For Lupin Limited - strike price 2260 expiring on 28NOV2024
Delta for 2260 PE is -
Historical price for 2260 PE is as follows
On 21 Nov LUPIN was trading at 2043.00. The strike last trading price was 200, which was -22.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49
On 20 Nov LUPIN was trading at 2038.20. The strike last trading price was 222.2, 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 19 Nov LUPIN was trading at 2038.20. The strike last trading price was 222.2, 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 18 Nov LUPIN was trading at 2035.75. The strike last trading price was 222.2, which was 14.60 higher than the previous day. The implied volatity was 41.42, the open interest changed by 0 which decreased total open position to 49
On 14 Nov LUPIN was trading at 2015.85. The strike last trading price was 207.6, 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 13 Nov LUPIN was trading at 2039.00. The strike last trading price was 207.6, which was 32.60 higher than the previous day. The implied volatity was 31.66, the open interest changed by 1 which increased total open position to 50
On 12 Nov LUPIN was trading at 2090.10. The strike last trading price was 175, which was -1.00 lower than the previous day. The implied volatity was 29.77, the open interest changed by 0 which decreased total open position to 50
On 11 Nov LUPIN was trading at 2084.90. The strike last trading price was 176, which was 29.50 higher than the previous day. The implied volatity was 31.51, the open interest changed by 9 which increased total open position to 50
On 8 Nov LUPIN was trading at 2104.60. The strike last trading price was 146.5, which was -25.30 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 41
On 7 Nov LUPIN was trading at 2111.50. The strike last trading price was 171.8, which was 46.65 higher than the previous day. The implied volatity was 39.31, the open interest changed by -1 which decreased total open position to 45
On 6 Nov LUPIN was trading at 2166.05. The strike last trading price was 125.15, which was 0.45 higher than the previous day. The implied volatity was 36.44, the open interest changed by -2 which decreased total open position to 45
On 5 Nov LUPIN was trading at 2181.75. The strike last trading price was 124.7, which was 2.70 higher than the previous day. The implied volatity was 37.32, the open interest changed by 23 which increased total open position to 48
On 4 Nov LUPIN was trading at 2188.35. The strike last trading price was 122, which was -4.35 lower than the previous day. The implied volatity was 40.40, the open interest changed by 18 which increased total open position to 23
On 1 Nov LUPIN was trading at 2197.70. The strike last trading price was 126.35, which was -15.85 lower than the previous day. The implied volatity was 43.17, the open interest changed by 1 which increased total open position to 3
On 31 Oct LUPIN was trading at 2186.95. The strike last trading price was 142.2, which was 47.20 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 95, which was -43.35 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 138.35, 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 28 Oct LUPIN was trading at 2204.70. The strike last trading price was 138.35, 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 25 Oct LUPIN was trading at 2156.70. The strike last trading price was 138.35, 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 138.35, 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 138.35, 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 138.35, 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 138.35, 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 138.35, 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 138.35, 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 138.35, 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 138.35, 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 138.35, 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 138.35, 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 138.35, 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 138.35, 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 138.35, 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 138.35, 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 138.35, 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 138.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
