LUPIN
Lupin Limited
Historical option data for LUPIN
16 Sep 2024 04:12 PM IST
| LUPIN 2280 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2251.85 | 31.75 | 0.40 | 7,20,800 | 13,600 | 2,04,425 | ||||
| 13 Sept | 2256.45 | 31.35 | 0.10 | 5,82,250 | 28,900 | 1,90,400 | ||||
| 12 Sept | 2247.50 | 31.25 | 9.00 | 4,97,675 | -1,700 | 1,61,500 | ||||
| 11 Sept | 2209.40 | 22.25 | -4.05 | 2,63,925 | -6,800 | 1,65,325 | ||||
| 10 Sept | 2222.55 | 26.3 | -5.90 | 3,00,050 | 5,525 | 1,73,400 | ||||
| 9 Sept | 2216.80 | 32.2 | -15.95 | 4,50,925 | -11,900 | 1,67,875 | ||||
| 6 Sept | 2256.50 | 48.15 | -13.25 | 5,72,900 | 15,300 | 1,79,775 | ||||
| 5 Sept | 2290.20 | 61.4 | -4.50 | 9,29,475 | -5,525 | 1,66,600 | ||||
| 4 Sept | 2277.25 | 65.9 | 20.40 | 8,06,225 | 27,625 | 1,72,550 | ||||
| 3 Sept | 2240.25 | 45.5 | -0.30 | 7,26,325 | 29,325 | 1,45,350 | ||||
| 2 Sept | 2232.75 | 45.8 | -6.05 | 1,73,825 | 6,800 | 1,16,025 | ||||
| 30 Aug | 2240.20 | 51.85 | 16.65 | 6,47,275 | 34,850 | 1,10,075 | ||||
| 29 Aug | 2193.75 | 35.2 | -3.80 | 33,575 | 850 | 74,375 | ||||
| 28 Aug | 2200.75 | 39 | 2.80 | 72,675 | 10,200 | 71,400 | ||||
| 27 Aug | 2171.55 | 36.2 | -2.60 | 65,875 | 60,775 | 61,200 | ||||
|
|
||||||||||
| 26 Aug | 2116.20 | 38.8 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 2093.55 | 38.8 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 2109.20 | 38.8 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 2117.50 | 38.8 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 2095.25 | 38.8 | 20.05 | 0 | 0 | 0 | ||||
| 8 Aug | 2050.80 | 18.75 | 850 | 425 | 425 | |||||
For Lupin Limited - strike price 2280 expiring on 26SEP2024
Delta for 2280 CE is -
Historical price for 2280 CE is as follows
On 16 Sept LUPIN was trading at 2251.85. The strike last trading price was 31.75, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 13600 which increased total open position to 204425
On 13 Sept LUPIN was trading at 2256.45. The strike last trading price was 31.35, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 28900 which increased total open position to 190400
On 12 Sept LUPIN was trading at 2247.50. The strike last trading price was 31.25, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by -1700 which decreased total open position to 161500
On 11 Sept LUPIN was trading at 2209.40. The strike last trading price was 22.25, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by -6800 which decreased total open position to 165325
On 10 Sept LUPIN was trading at 2222.55. The strike last trading price was 26.3, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by 5525 which increased total open position to 173400
On 9 Sept LUPIN was trading at 2216.80. The strike last trading price was 32.2, which was -15.95 lower than the previous day. The implied volatity was -, the open interest changed by -11900 which decreased total open position to 167875
On 6 Sept LUPIN was trading at 2256.50. The strike last trading price was 48.15, which was -13.25 lower than the previous day. The implied volatity was -, the open interest changed by 15300 which increased total open position to 179775
On 5 Sept LUPIN was trading at 2290.20. The strike last trading price was 61.4, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by -5525 which decreased total open position to 166600
On 4 Sept LUPIN was trading at 2277.25. The strike last trading price was 65.9, which was 20.40 higher than the previous day. The implied volatity was -, the open interest changed by 27625 which increased total open position to 172550
On 3 Sept LUPIN was trading at 2240.25. The strike last trading price was 45.5, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 29325 which increased total open position to 145350
On 2 Sept LUPIN was trading at 2232.75. The strike last trading price was 45.8, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 116025
On 30 Aug LUPIN was trading at 2240.20. The strike last trading price was 51.85, which was 16.65 higher than the previous day. The implied volatity was -, the open interest changed by 34850 which increased total open position to 110075
On 29 Aug LUPIN was trading at 2193.75. The strike last trading price was 35.2, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 74375
On 28 Aug LUPIN was trading at 2200.75. The strike last trading price was 39, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 10200 which increased total open position to 71400
On 27 Aug LUPIN was trading at 2171.55. The strike last trading price was 36.2, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 60775 which increased total open position to 61200
On 26 Aug LUPIN was trading at 2116.20. The strike last trading price was 38.8, 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 23 Aug LUPIN was trading at 2093.55. The strike last trading price was 38.8, 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 22 Aug LUPIN was trading at 2109.20. The strike last trading price was 38.8, 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 21 Aug LUPIN was trading at 2117.50. The strike last trading price was 38.8, 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 20 Aug LUPIN was trading at 2095.25. The strike last trading price was 38.8, which was 20.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug LUPIN was trading at 2050.80. The strike last trading price was 18.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 425 which increased total open position to 425
| LUPIN 2280 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2251.85 | 48.6 | -3.70 | 85,000 | -2,125 | 1,45,350 |
| 13 Sept | 2256.45 | 52.3 | -0.35 | 1,21,550 | 5,100 | 1,48,325 |
| 12 Sept | 2247.50 | 52.65 | -32.30 | 33,150 | 1,700 | 1,43,225 |
| 11 Sept | 2209.40 | 84.95 | 8.25 | 14,450 | 850 | 1,41,525 |
| 10 Sept | 2222.55 | 76.7 | -1.35 | 6,375 | 425 | 1,40,675 |
| 9 Sept | 2216.80 | 78.05 | 13.10 | 60,350 | -5,950 | 1,40,675 |
| 6 Sept | 2256.50 | 64.95 | 13.65 | 3,94,400 | -11,475 | 1,46,625 |
| 5 Sept | 2290.20 | 51.3 | -3.70 | 5,29,125 | 42,500 | 1,59,800 |
| 4 Sept | 2277.25 | 55 | -17.40 | 1,32,175 | 49,300 | 1,18,575 |
| 3 Sept | 2240.25 | 72.4 | -6.70 | 66,300 | 19,550 | 69,275 |
| 2 Sept | 2232.75 | 79.1 | 6.80 | 18,275 | 4,675 | 50,150 |
| 30 Aug | 2240.20 | 72.3 | -37.00 | 99,450 | 39,525 | 45,475 |
| 29 Aug | 2193.75 | 109.3 | 14.45 | 7,225 | 4,250 | 5,525 |
| 28 Aug | 2200.75 | 94.85 | -345.60 | 2,125 | 850 | 850 |
| 27 Aug | 2171.55 | 440.45 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 2116.20 | 440.45 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2093.55 | 440.45 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2109.20 | 440.45 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2117.50 | 440.45 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2095.25 | 440.45 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2050.80 | 440.45 | 0 | 0 | 0 | |
For Lupin Limited - strike price 2280 expiring on 26SEP2024
Delta for 2280 PE is -
Historical price for 2280 PE is as follows
On 16 Sept LUPIN was trading at 2251.85. The strike last trading price was 48.6, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by -2125 which decreased total open position to 145350
On 13 Sept LUPIN was trading at 2256.45. The strike last trading price was 52.3, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 148325
On 12 Sept LUPIN was trading at 2247.50. The strike last trading price was 52.65, which was -32.30 lower than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 143225
On 11 Sept LUPIN was trading at 2209.40. The strike last trading price was 84.95, which was 8.25 higher than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 141525
On 10 Sept LUPIN was trading at 2222.55. The strike last trading price was 76.7, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 425 which increased total open position to 140675
On 9 Sept LUPIN was trading at 2216.80. The strike last trading price was 78.05, which was 13.10 higher than the previous day. The implied volatity was -, the open interest changed by -5950 which decreased total open position to 140675
On 6 Sept LUPIN was trading at 2256.50. The strike last trading price was 64.95, which was 13.65 higher than the previous day. The implied volatity was -, the open interest changed by -11475 which decreased total open position to 146625
On 5 Sept LUPIN was trading at 2290.20. The strike last trading price was 51.3, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 42500 which increased total open position to 159800
On 4 Sept LUPIN was trading at 2277.25. The strike last trading price was 55, which was -17.40 lower than the previous day. The implied volatity was -, the open interest changed by 49300 which increased total open position to 118575
On 3 Sept LUPIN was trading at 2240.25. The strike last trading price was 72.4, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by 19550 which increased total open position to 69275
On 2 Sept LUPIN was trading at 2232.75. The strike last trading price was 79.1, which was 6.80 higher than the previous day. The implied volatity was -, the open interest changed by 4675 which increased total open position to 50150
On 30 Aug LUPIN was trading at 2240.20. The strike last trading price was 72.3, which was -37.00 lower than the previous day. The implied volatity was -, the open interest changed by 39525 which increased total open position to 45475
On 29 Aug LUPIN was trading at 2193.75. The strike last trading price was 109.3, which was 14.45 higher than the previous day. The implied volatity was -, the open interest changed by 4250 which increased total open position to 5525
On 28 Aug LUPIN was trading at 2200.75. The strike last trading price was 94.85, which was -345.60 lower than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 850
On 27 Aug LUPIN was trading at 2171.55. The strike last trading price was 440.45, 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 26 Aug LUPIN was trading at 2116.20. The strike last trading price was 440.45, 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 Aug LUPIN was trading at 2093.55. The strike last trading price was 440.45, 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 22 Aug LUPIN was trading at 2109.20. The strike last trading price was 440.45, 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 21 Aug LUPIN was trading at 2117.50. The strike last trading price was 440.45, 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 Aug LUPIN was trading at 2095.25. The strike last trading price was 440.45, 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 8 Aug LUPIN was trading at 2050.80. The strike last trading price was 440.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0