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 2280 CE
Delta: 0.04 Vega: 0.34 Theta: -0.32 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	2113.10	1.4 ₹ 595	-0.05 -21.25	22.25	48 20,400	8 3,400	233 99,025
16 Dec	2090.60	1.5 ₹ 637.5	0.15 63.75	24.24	46 19,550	-9 -3,825	223 94,775
15 Dec	2092.60	1.35 ₹ 573.75	-0.45 -191.25	22.73	86 36,550	7 2,975	230 97,750

12 Dec	2113.90	1.75 ₹ 743.75	0.4 170.00	19.07	51 21,675	17 7,225	222 94,350
11 Dec	2081.80	1.4 ₹ 595	0.2 85.00	21.14	39 16,575	-2 -850	205 87,125
10 Dec	2055.40	1.2 ₹ 510	-0.15 -63.75	22.05	35 14,875	-6 -2,550	207 87,975
9 Dec	2051.80	1.25 ₹ 531.25	-0.35 -148.75	21.56	62 26,350	13 5,525	215 91,375
8 Dec	2070.70	1.6 ₹ 680	-1.4 -595.00	20.69	117 49,725	-35 -14,875	201 85,425
5 Dec	2098.80	2.7 ₹ 1,147.5	-0.75 -318.75	19.40	192 81,600	-32 -13,600	235 99,875
4 Dec	2092.00	3.25 ₹ 1,381.25	0.15 63.75	19.95	112 47,600	-12 -5,100	268 1,13,900
3 Dec	2080.10	3.1 ₹ 1,317.5	-1 -425.00	20.04	173 73,525	61 25,925	278 1,18,150
2 Dec	2082.70	4.15 ₹ 1,763.75	-0.3 -127.50	20.09	127 53,975	4 1,700	217 92,225
1 Dec	2081.90	4.55 ₹ 1,933.75	-1.35 -573.75	21.13	376 1,59,800	-107 -45,475	213 90,525
28 Nov	2082.20	5.85 ₹ 2,486.25	1.2 510.00	21.11	374 1,58,950	155 65,875	321 1,36,425
27 Nov	2071.40	4.75 ₹ 2,018.75	-0.3 -127.50	20.24	68 28,900	12 5,100	167 70,975
26 Nov	2071.60	5.2 ₹ 2,210	0.15 63.75	20.60	277 1,17,725	-17 -7,225	160 68,000
25 Nov	2042.30	5 ₹ 2,125	1.8 765.00	22.62	880 3,74,000	9 3,825	180 76,500
24 Nov	1999.60	3 ₹ 1,275	-2.45 -1041.25	24.13	132 56,100	17 7,225	169 71,825
21 Nov	2029.40	5.45 ₹ 2,316.25	-0.6 -255.00	22.52	52 22,100	-12 -5,100	153 65,025
20 Nov	2030.80	6.25 ₹ 2,656.25	-0.95 -403.75	23.52	62 26,350	6 2,550	164 69,700
19 Nov	2025.40	7.7 ₹ 3,272.5	-2.85 -1211.25	24.37	125 53,125	21 8,925	159 67,575
18 Nov	2047.40	10.5 ₹ 4,462.5	-1.85 -786.25	23.97	43 18,275	17 7,225	135 57,375
17 Nov	2052.10	12.35 ₹ 5,248.75	-0.45 -191.25	24.48	104 44,200	21 8,925	118 50,150
14 Nov	2055.30	13.4 ₹ 5,695	0.4 170.00	24.09	42 17,850	25 10,625	97 41,225
13 Nov	2052.90	13 ₹ 5,525	1.85 786.25	23.90	17 7,225	-1 -425	72 30,600
12 Nov	2033.90	11.15 ₹ 4,738.75	3.8 1615.00	23.54	59 25,075	26 11,050	72 30,600
11 Nov	1975.90	7.4 ₹ 3,145	-1.6 -680.00	25.18	34 14,450	5 2,125	47 19,975
10 Nov	1990.20	9 ₹ 3,825	-0.75 -318.75	25.78	14 5,950	8 3,400	44 18,700
7 Nov	1971.80	9.75 ₹ 4,143.75	1.85 786.25	26.69	31 13,175	20 8,500	31 13,175
6 Nov	1955.50	8 ₹ 3,400	-20.45 -8691.25	25.01	11 4,675	3 1,275	3 1,275

For Lupin Limited - strike price 2280 expiring on 30DEC2025

Delta for 2280 CE is 0.04

Historical price for 2280 CE is as follows

On 17 Dec LUPIN was trading at 2113.10. The strike last trading price was 1.4, which was -0.05 lower than the previous day. The implied volatity was 22.25, the open interest changed by 8 which increased total open position to 233

On 16 Dec LUPIN was trading at 2090.60. The strike last trading price was 1.5, which was 0.15 higher than the previous day. The implied volatity was 24.24, the open interest changed by -9 which decreased total open position to 223

On 15 Dec LUPIN was trading at 2092.60. The strike last trading price was 1.35, which was -0.45 lower than the previous day. The implied volatity was 22.73, the open interest changed by 7 which increased total open position to 230

On 12 Dec LUPIN was trading at 2113.90. The strike last trading price was 1.75, which was 0.4 higher than the previous day. The implied volatity was 19.07, the open interest changed by 17 which increased total open position to 222

On 11 Dec LUPIN was trading at 2081.80. The strike last trading price was 1.4, which was 0.2 higher than the previous day. The implied volatity was 21.14, the open interest changed by -2 which decreased total open position to 205

On 10 Dec LUPIN was trading at 2055.40. The strike last trading price was 1.2, which was -0.15 lower than the previous day. The implied volatity was 22.05, the open interest changed by -6 which decreased total open position to 207

On 9 Dec LUPIN was trading at 2051.80. The strike last trading price was 1.25, which was -0.35 lower than the previous day. The implied volatity was 21.56, the open interest changed by 13 which increased total open position to 215

On 8 Dec LUPIN was trading at 2070.70. The strike last trading price was 1.6, which was -1.4 lower than the previous day. The implied volatity was 20.69, the open interest changed by -35 which decreased total open position to 201

On 5 Dec LUPIN was trading at 2098.80. The strike last trading price was 2.7, which was -0.75 lower than the previous day. The implied volatity was 19.40, the open interest changed by -32 which decreased total open position to 235

On 4 Dec LUPIN was trading at 2092.00. The strike last trading price was 3.25, which was 0.15 higher than the previous day. The implied volatity was 19.95, the open interest changed by -12 which decreased total open position to 268

On 3 Dec LUPIN was trading at 2080.10. The strike last trading price was 3.1, which was -1 lower than the previous day. The implied volatity was 20.04, the open interest changed by 61 which increased total open position to 278

On 2 Dec LUPIN was trading at 2082.70. The strike last trading price was 4.15, which was -0.3 lower than the previous day. The implied volatity was 20.09, the open interest changed by 4 which increased total open position to 217

On 1 Dec LUPIN was trading at 2081.90. The strike last trading price was 4.55, which was -1.35 lower than the previous day. The implied volatity was 21.13, the open interest changed by -107 which decreased total open position to 213

On 28 Nov LUPIN was trading at 2082.20. The strike last trading price was 5.85, which was 1.2 higher than the previous day. The implied volatity was 21.11, the open interest changed by 155 which increased total open position to 321

On 27 Nov LUPIN was trading at 2071.40. The strike last trading price was 4.75, which was -0.3 lower than the previous day. The implied volatity was 20.24, the open interest changed by 12 which increased total open position to 167

On 26 Nov LUPIN was trading at 2071.60. The strike last trading price was 5.2, which was 0.15 higher than the previous day. The implied volatity was 20.60, the open interest changed by -17 which decreased total open position to 160

On 25 Nov LUPIN was trading at 2042.30. The strike last trading price was 5, which was 1.8 higher than the previous day. The implied volatity was 22.62, the open interest changed by 9 which increased total open position to 180

On 24 Nov LUPIN was trading at 1999.60. The strike last trading price was 3, which was -2.45 lower than the previous day. The implied volatity was 24.13, the open interest changed by 17 which increased total open position to 169

On 21 Nov LUPIN was trading at 2029.40. The strike last trading price was 5.45, which was -0.6 lower than the previous day. The implied volatity was 22.52, the open interest changed by -12 which decreased total open position to 153

On 20 Nov LUPIN was trading at 2030.80. The strike last trading price was 6.25, which was -0.95 lower than the previous day. The implied volatity was 23.52, the open interest changed by 6 which increased total open position to 164

On 19 Nov LUPIN was trading at 2025.40. The strike last trading price was 7.7, which was -2.85 lower than the previous day. The implied volatity was 24.37, the open interest changed by 21 which increased total open position to 159

On 18 Nov LUPIN was trading at 2047.40. The strike last trading price was 10.5, which was -1.85 lower than the previous day. The implied volatity was 23.97, the open interest changed by 17 which increased total open position to 135

On 17 Nov LUPIN was trading at 2052.10. The strike last trading price was 12.35, which was -0.45 lower than the previous day. The implied volatity was 24.48, the open interest changed by 21 which increased total open position to 118

On 14 Nov LUPIN was trading at 2055.30. The strike last trading price was 13.4, which was 0.4 higher than the previous day. The implied volatity was 24.09, the open interest changed by 25 which increased total open position to 97

On 13 Nov LUPIN was trading at 2052.90. The strike last trading price was 13, which was 1.85 higher than the previous day. The implied volatity was 23.90, the open interest changed by -1 which decreased total open position to 72

On 12 Nov LUPIN was trading at 2033.90. The strike last trading price was 11.15, which was 3.8 higher than the previous day. The implied volatity was 23.54, the open interest changed by 26 which increased total open position to 72

On 11 Nov LUPIN was trading at 1975.90. The strike last trading price was 7.4, which was -1.6 lower than the previous day. The implied volatity was 25.18, the open interest changed by 5 which increased total open position to 47

On 10 Nov LUPIN was trading at 1990.20. The strike last trading price was 9, which was -0.75 lower than the previous day. The implied volatity was 25.78, the open interest changed by 8 which increased total open position to 44

On 7 Nov LUPIN was trading at 1971.80. The strike last trading price was 9.75, which was 1.85 higher than the previous day. The implied volatity was 26.69, the open interest changed by 20 which increased total open position to 31

On 6 Nov LUPIN was trading at 1955.50. The strike last trading price was 8, which was -20.45 lower than the previous day. The implied volatity was 25.01, the open interest changed by 3 which increased total open position to 3

LUPIN 30DEC2025 2280 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	2113.10	178.35 ₹ 75,798.75	9.45 4016.25	-	0 0	0 0	17 7,225
16 Dec	2090.60	178.35 ₹ 75,798.75	9.45 4016.25	-	0 0	0 0	17 7,225
15 Dec	2092.60	178.35 ₹ 75,798.75	9.45 4016.25	-	5 2,125	0 0	18 7,650
12 Dec	2113.90	168.9 ₹ 71,782.5	-55.1 -23417.50	31.73	1 425	0 0	18 7,650
11 Dec	2081.80	224 ₹ 95,200	-0.5 -212.50	-	0 0	0 0	18 7,650
10 Dec	2055.40	224 ₹ 95,200	-0.5 -212.50	-	0 0	0 0	18 7,650
9 Dec	2051.80	224 ₹ 95,200	-0.5 -212.50	-	0 0	0 0	0 0
8 Dec	2070.70	224 ₹ 95,200	-0.5 -212.50	-	0 0	0 0	18 7,650
5 Dec	2098.80	224 ₹ 95,200	-0.5 -212.50	-	0 0	0 0	0 0
4 Dec	2092.00	224 ₹ 95,200	-0.5 -212.50	-	0 0	0 0	0 0
3 Dec	2080.10	224 ₹ 95,200	-0.5 -212.50	-	0 0	0 0	0 0
2 Dec	2082.70	224 ₹ 95,200	-0.5 -212.50	-	0 0	0 0	0 0
1 Dec	2081.90	224 ₹ 95,200	-0.5 -212.50	-	0 0	0 0	0 0
28 Nov	2082.20	224 ₹ 95,200	-0.5 -212.50	-	0 0	0 0	0 0
27 Nov	2071.40	224 ₹ 95,200	-0.5 -212.50	-	0 0	1 425	0 0
26 Nov	2071.60	224 ₹ 95,200	-0.5 -212.50	39.52	1 425	0 0	17 7,225
25 Nov	2042.30	224.5 ₹ 95,412.5	-138.1 -58692.50	24.82	17 7,225	15 6,375	15 6,375
24 Nov	1999.60	362.6 ₹ 1,54,105	0 0.00	-	0 0	0 0	0 0
21 Nov	2029.40	362.6 ₹ 1,54,105	0 0.00	-	0 0	0 0	0 0
20 Nov	2030.80	362.6 ₹ 1,54,105	0 0.00	-	0 0	0 0	0 0
19 Nov	2025.40	362.6 ₹ 1,54,105	0 0.00	-	0 0	0 0	0 0
18 Nov	2047.40	362.6 ₹ 1,54,105	0 0.00	-	0 0	0 0	0 0
17 Nov	2052.10	362.6 ₹ 1,54,105	0 0.00	-	0 0	0 0	0 0
14 Nov	2055.30	362.6 ₹ 1,54,105	0 0.00	-	0 0	0 0	0 0
13 Nov	2052.90	362.6 ₹ 1,54,105	0 0.00	-	0 0	0 0	0 0
12 Nov	2033.90	362.6 ₹ 1,54,105	0 0.00	-	0 0	0 0	0 0
11 Nov	1975.90	362.6 ₹ 1,54,105	0 0.00	-	0 0	0 0	0 0
10 Nov	1990.20	362.6 ₹ 1,54,105	0 0.00	-	0 0	0 0	0 0
7 Nov	1971.80	362.6 ₹ 1,54,105	0 0.00	-	0 0	0 0	0 0
6 Nov	1955.50	362.6 ₹ 1,54,105	0 0.00	-	0 0	0 0	0 0

For Lupin Limited - strike price 2280 expiring on 30DEC2025

Delta for 2280 PE is -

Historical price for 2280 PE is as follows

On 17 Dec LUPIN was trading at 2113.10. The strike last trading price was 178.35, which was 9.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 16 Dec LUPIN was trading at 2090.60. The strike last trading price was 178.35, which was 9.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 15 Dec LUPIN was trading at 2092.60. The strike last trading price was 178.35, which was 9.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18

On 12 Dec LUPIN was trading at 2113.90. The strike last trading price was 168.9, which was -55.1 lower than the previous day. The implied volatity was 31.73, the open interest changed by 0 which decreased total open position to 18

On 11 Dec LUPIN was trading at 2081.80. The strike last trading price was 224, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18

On 10 Dec LUPIN was trading at 2055.40. The strike last trading price was 224, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18

On 9 Dec LUPIN was trading at 2051.80. The strike last trading price was 224, which was -0.5 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 224, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18

On 5 Dec LUPIN was trading at 2098.80. The strike last trading price was 224, which was -0.5 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 224, which was -0.5 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 224, which was -0.5 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 224, which was -0.5 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 224, which was -0.5 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 224, which was -0.5 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 224, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 26 Nov LUPIN was trading at 2071.60. The strike last trading price was 224, which was -0.5 lower than the previous day. The implied volatity was 39.52, the open interest changed by 0 which decreased total open position to 17

On 25 Nov LUPIN was trading at 2042.30. The strike last trading price was 224.5, which was -138.1 lower than the previous day. The implied volatity was 24.82, the open interest changed by 15 which increased total open position to 15

On 24 Nov LUPIN was trading at 1999.60. The strike last trading price was 362.6, 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 362.6, 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 362.6, 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 362.6, 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 362.6, 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 362.6, 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 362.6, 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 362.6, 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 362.6, 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 362.6, 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 362.6, 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 362.6, 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 362.6, 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