LUPIN
Lupin Limited
Historical option data for LUPIN
08 Apr 2025 05:52 PM IST
| LUPIN 24APR2025 2280 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.44
Theta: -0.56
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 1982.65 | 3.4 | -0.1 | 38.48 | 6 | -1 | 68 | |||
| 7 Apr | 1923.05 | 3.45 | -0.3 | 44.19 | 19 | 2 | 70 | |||
| 4 Apr | 1971.05 | 3.2 | -9.25 | 35.36 | 162 | 23 | 86 | |||
| 3 Apr | 2095.70 | 12.4 | 7.4 | 31.46 | 251 | -7 | 62 | |||
| 2 Apr | 2009.70 | 5 | 2.4 | 32.34 | 14 | 5 | 69 | |||
| 1 Apr | 1955.40 | 2.6 | -3.95 | 32.50 | 156 | 41 | 64 | |||
| 28 Mar | 2027.95 | 6.55 | -8.45 | 29.67 | 28 | 12 | 23 | |||
| 27 Mar | 2018.80 | 15 | 1 | 37.55 | 6 | 0 | 12 | |||
| 26 Mar | 2058.80 | 14 | 1.3 | 31.88 | 1 | 0 | 11 | |||
| 25 Mar | 2068.75 | 12.7 | -8.3 | 28.28 | 7 | 1 | 5 | |||
| 24 Mar | 2119.95 | 21 | 2 | 27.61 | 3 | 0 | 1 | |||
| 21 Mar | 2114.70 | 19 | 1 | 25.76 | 1 | 0 | 1 | |||
| 20 Mar | 2085.70 | 18 | -43.65 | 27.68 | 1 | 0 | 0 | |||
| 19 Mar | 2060.95 | 61.65 | 0 | 7.31 | 0 | 0 | 0 | |||
| 18 Mar | 2034.65 | 61.65 | 0 | 9.34 | 0 | 0 | 0 | |||
| 17 Mar | 1991.85 | 61.65 | 0 | 9.85 | 0 | 0 | 0 | |||
| 13 Mar | 1968.45 | 61.65 | 0 | 10.01 | 0 | 0 | 0 | |||
|
|
||||||||||
| 12 Mar | 1966.70 | 61.65 | 0 | 10.59 | 0 | 0 | 0 | |||
| 11 Mar | 1976.10 | 61.65 | 0 | 9.49 | 0 | 0 | 0 | |||
| 10 Mar | 2010.40 | 61.65 | 0 | 7.84 | 0 | 0 | 0 | |||
| 7 Mar | 2030.00 | 61.65 | 0 | 7.15 | 0 | 0 | 0 | |||
| 5 Mar | 2010.10 | 61.65 | 0 | 9.37 | 0 | 0 | 0 | |||
| 10 Feb | 2169.40 | 0 | 0 | 1.73 | 0 | 0 | 0 | |||
| 7 Feb | 2201.15 | 0 | 0 | 1.03 | 0 | 0 | 0 | |||
| 6 Feb | 2185.35 | 0 | 0 | 1.25 | 0 | 0 | 0 | |||
| 5 Feb | 2185.10 | 0 | 0 | 1.46 | 0 | 0 | 0 | |||
| 4 Feb | 2111.20 | 0 | 0 | 3.08 | 0 | 0 | 0 | |||
For Lupin Limited - strike price 2280 expiring on 24APR2025
Delta for 2280 CE is 0.05
Historical price for 2280 CE is as follows
On 8 Apr LUPIN was trading at 1982.65. The strike last trading price was 3.4, which was -0.1 lower than the previous day. The implied volatity was 38.48, the open interest changed by -1 which decreased total open position to 68
On 7 Apr LUPIN was trading at 1923.05. The strike last trading price was 3.45, which was -0.3 lower than the previous day. The implied volatity was 44.19, the open interest changed by 2 which increased total open position to 70
On 4 Apr LUPIN was trading at 1971.05. The strike last trading price was 3.2, which was -9.25 lower than the previous day. The implied volatity was 35.36, the open interest changed by 23 which increased total open position to 86
On 3 Apr LUPIN was trading at 2095.70. The strike last trading price was 12.4, which was 7.4 higher than the previous day. The implied volatity was 31.46, the open interest changed by -7 which decreased total open position to 62
On 2 Apr LUPIN was trading at 2009.70. The strike last trading price was 5, which was 2.4 higher than the previous day. The implied volatity was 32.34, the open interest changed by 5 which increased total open position to 69
On 1 Apr LUPIN was trading at 1955.40. The strike last trading price was 2.6, which was -3.95 lower than the previous day. The implied volatity was 32.50, the open interest changed by 41 which increased total open position to 64
On 28 Mar LUPIN was trading at 2027.95. The strike last trading price was 6.55, which was -8.45 lower than the previous day. The implied volatity was 29.67, the open interest changed by 12 which increased total open position to 23
On 27 Mar LUPIN was trading at 2018.80. The strike last trading price was 15, which was 1 higher than the previous day. The implied volatity was 37.55, the open interest changed by 0 which decreased total open position to 12
On 26 Mar LUPIN was trading at 2058.80. The strike last trading price was 14, which was 1.3 higher than the previous day. The implied volatity was 31.88, the open interest changed by 0 which decreased total open position to 11
On 25 Mar LUPIN was trading at 2068.75. The strike last trading price was 12.7, which was -8.3 lower than the previous day. The implied volatity was 28.28, the open interest changed by 1 which increased total open position to 5
On 24 Mar LUPIN was trading at 2119.95. The strike last trading price was 21, which was 2 higher than the previous day. The implied volatity was 27.61, the open interest changed by 0 which decreased total open position to 1
On 21 Mar LUPIN was trading at 2114.70. The strike last trading price was 19, which was 1 higher than the previous day. The implied volatity was 25.76, the open interest changed by 0 which decreased total open position to 1
On 20 Mar LUPIN was trading at 2085.70. The strike last trading price was 18, which was -43.65 lower than the previous day. The implied volatity was 27.68, the open interest changed by 0 which decreased total open position to 0
On 19 Mar LUPIN was trading at 2060.95. The strike last trading price was 61.65, which was 0 lower than the previous day. The implied volatity was 7.31, the open interest changed by 0 which decreased total open position to 0
On 18 Mar LUPIN was trading at 2034.65. The strike last trading price was 61.65, which was 0 lower than the previous day. The implied volatity was 9.34, the open interest changed by 0 which decreased total open position to 0
On 17 Mar LUPIN was trading at 1991.85. The strike last trading price was 61.65, which was 0 lower than the previous day. The implied volatity was 9.85, the open interest changed by 0 which decreased total open position to 0
On 13 Mar LUPIN was trading at 1968.45. The strike last trading price was 61.65, which was 0 lower than the previous day. The implied volatity was 10.01, the open interest changed by 0 which decreased total open position to 0
On 12 Mar LUPIN was trading at 1966.70. The strike last trading price was 61.65, which was 0 lower than the previous day. The implied volatity was 10.59, the open interest changed by 0 which decreased total open position to 0
On 11 Mar LUPIN was trading at 1976.10. The strike last trading price was 61.65, which was 0 lower than the previous day. The implied volatity was 9.49, the open interest changed by 0 which decreased total open position to 0
On 10 Mar LUPIN was trading at 2010.40. The strike last trading price was 61.65, which was 0 lower than the previous day. The implied volatity was 7.84, the open interest changed by 0 which decreased total open position to 0
On 7 Mar LUPIN was trading at 2030.00. The strike last trading price was 61.65, which was 0 lower than the previous day. The implied volatity was 7.15, the open interest changed by 0 which decreased total open position to 0
On 5 Mar LUPIN was trading at 2010.10. The strike last trading price was 61.65, which was 0 lower than the previous day. The implied volatity was 9.37, the open interest changed by 0 which decreased total open position to 0
On 10 Feb LUPIN was trading at 2169.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.73, the open interest changed by 0 which decreased total open position to 0
On 7 Feb LUPIN was trading at 2201.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.03, the open interest changed by 0 which decreased total open position to 0
On 6 Feb LUPIN was trading at 2185.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.25, the open interest changed by 0 which decreased total open position to 0
On 5 Feb LUPIN was trading at 2185.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.46, the open interest changed by 0 which decreased total open position to 0
On 4 Feb LUPIN was trading at 2111.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.08, the open interest changed by 0 which decreased total open position to 0
| LUPIN 24APR2025 2280 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 1982.65 | 175 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 1923.05 | 175 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 1971.05 | 175 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 2095.70 | 175 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 2009.70 | 175 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 1955.40 | 175 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Mar | 2027.95 | 175 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Mar | 2018.80 | 175 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Mar | 2058.80 | 175 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Mar | 2068.75 | 175 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Mar | 2119.95 | 175 | 0 | 0.00 | 0 | 1 | 0 |
| 21 Mar | 2114.70 | 175 | -64.35 | 32.35 | 1 | 0 | 0 |
| 20 Mar | 2085.70 | 239.35 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 2060.95 | 239.35 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 2034.65 | 239.35 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 1991.85 | 239.35 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1968.45 | 239.35 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1966.70 | 239.35 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1976.10 | 239.35 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 2010.40 | 239.35 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 2030.00 | 239.35 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 2010.10 | 239.35 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 2169.40 | 0 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 2201.15 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 2185.35 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 2185.10 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 2111.20 | 0 | 0 | - | 0 | 0 | 0 |
For Lupin Limited - strike price 2280 expiring on 24APR2025
Delta for 2280 PE is 0.00
Historical price for 2280 PE is as follows
On 8 Apr LUPIN was trading at 1982.65. The strike last trading price was 175, which was 0 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 7 Apr LUPIN was trading at 1923.05. The strike last trading price was 175, which was 0 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 4 Apr LUPIN was trading at 1971.05. The strike last trading price was 175, which was 0 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 3 Apr LUPIN was trading at 2095.70. The strike last trading price was 175, which was 0 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 2 Apr LUPIN was trading at 2009.70. The strike last trading price was 175, which was 0 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 1 Apr LUPIN was trading at 1955.40. The strike last trading price was 175, which was 0 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 28 Mar LUPIN was trading at 2027.95. The strike last trading price was 175, which was 0 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 27 Mar LUPIN was trading at 2018.80. The strike last trading price was 175, which was 0 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 26 Mar LUPIN was trading at 2058.80. The strike last trading price was 175, which was 0 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 25 Mar LUPIN was trading at 2068.75. The strike last trading price was 175, which was 0 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 24 Mar LUPIN was trading at 2119.95. The strike last trading price was 175, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 21 Mar LUPIN was trading at 2114.70. The strike last trading price was 175, which was -64.35 lower than the previous day. The implied volatity was 32.35, the open interest changed by 0 which decreased total open position to 0
On 20 Mar LUPIN was trading at 2085.70. The strike last trading price was 239.35, 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 Mar LUPIN was trading at 2060.95. The strike last trading price was 239.35, 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 Mar LUPIN was trading at 2034.65. The strike last trading price was 239.35, 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 Mar LUPIN was trading at 1991.85. The strike last trading price was 239.35, 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 Mar LUPIN was trading at 1968.45. The strike last trading price was 239.35, 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 Mar LUPIN was trading at 1966.70. The strike last trading price was 239.35, 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 Mar LUPIN was trading at 1976.10. The strike last trading price was 239.35, 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 Mar LUPIN was trading at 2010.40. The strike last trading price was 239.35, 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 Mar LUPIN was trading at 2030.00. The strike last trading price was 239.35, 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 Mar LUPIN was trading at 2010.10. The strike last trading price was 239.35, 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 Feb LUPIN was trading at 2169.40. 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 Feb LUPIN was trading at 2201.15. 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 Feb LUPIN was trading at 2185.35. 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 5 Feb LUPIN was trading at 2185.10. 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 4 Feb LUPIN was trading at 2111.20. 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
