LUPIN

Lupin Limited

2119.1 +6.00 (0.28%)

L: 2098 H: 2127.1

Back to Option Chain

Historical option data for LUPIN
18 Dec 2025 04:12 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 2300 CE
Delta: 0.03 Vega: 0.27 Theta: -0.29 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	2119.10	1.1 ₹ 467.5	-0.3 -127.50	23.75	29 12,325	2 850	133 56,525
17 Dec	2113.10	1.4 ₹ 595	0 0.00	23.75	61 25,925	39 16,575	129 54,825
16 Dec	2090.60	1.4 ₹ 595	0.2 85.00	25.93	52 22,100	29 12,325	70 29,750
15 Dec	2092.60	1.15 ₹ 488.75	-11.85 -5036.25	23.98	59 25,075	41 17,425	41 17,425
12 Dec	2113.90	13 ₹ 5,525	0 0.00	9.33	0 0	0 0	0 0
11 Dec	2081.80	13 ₹ 5,525	0 0.00	10.62	0 0	0 0	0 0

10 Dec	2055.40	13 ₹ 5,525	0 0.00	11.26	0 0	0 0	0 0
9 Dec	2051.80	13 ₹ 5,525	0 0.00	11.21	0 0	0 0	0 0
8 Dec	2070.70	13 ₹ 5,525	0 0.00	10.31	0 0	0 0	0 0
5 Dec	2098.80	13 ₹ 5,525	0 0.00	9.01	0 0	0 0	0 0
4 Dec	2092.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Dec	2080.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
2 Dec	2082.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Dec	2081.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Nov	2082.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Nov	2071.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Nov	2071.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Nov	2042.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Nov	1999.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Nov	2029.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	2030.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	2025.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Nov	2047.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	2052.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Nov	2055.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	2052.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Lupin Limited - strike price 2300 expiring on 30DEC2025

Delta for 2300 CE is 0.03

Historical price for 2300 CE is as follows

On 18 Dec LUPIN was trading at 2119.10. The strike last trading price was 1.1, which was -0.3 lower than the previous day. The implied volatity was 23.75, the open interest changed by 2 which increased total open position to 133

On 17 Dec LUPIN was trading at 2113.10. The strike last trading price was 1.4, which was 0 lower than the previous day. The implied volatity was 23.75, the open interest changed by 39 which increased total open position to 129

On 16 Dec LUPIN was trading at 2090.60. The strike last trading price was 1.4, which was 0.2 higher than the previous day. The implied volatity was 25.93, the open interest changed by 29 which increased total open position to 70

On 15 Dec LUPIN was trading at 2092.60. The strike last trading price was 1.15, which was -11.85 lower than the previous day. The implied volatity was 23.98, the open interest changed by 41 which increased total open position to 41

On 12 Dec LUPIN was trading at 2113.90. The strike last trading price was 13, which was 0 lower than the previous day. The implied volatity was 9.33, the open interest changed by 0 which decreased total open position to 0

On 11 Dec LUPIN was trading at 2081.80. The strike last trading price was 13, which was 0 lower than the previous day. The implied volatity was 10.62, the open interest changed by 0 which decreased total open position to 0

On 10 Dec LUPIN was trading at 2055.40. The strike last trading price was 13, which was 0 lower than the previous day. The implied volatity was 11.26, the open interest changed by 0 which decreased total open position to 0

On 9 Dec LUPIN was trading at 2051.80. The strike last trading price was 13, which was 0 lower than the previous day. The implied volatity was 11.21, 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 13, which was 0 lower than the previous day. The implied volatity was 10.31, 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 13, which was 0 lower than the previous day. The implied volatity was 9.01, 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 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 3 Dec LUPIN was trading at 2080.10. 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 2 Dec LUPIN was trading at 2082.70. 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 1 Dec LUPIN was trading at 2081.90. 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 28 Nov LUPIN was trading at 2082.20. 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 27 Nov LUPIN was trading at 2071.40. 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 26 Nov LUPIN was trading at 2071.60. 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 25 Nov LUPIN was trading at 2042.30. 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 24 Nov LUPIN was trading at 1999.60. 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 21 Nov LUPIN was trading at 2029.40. 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 20 Nov LUPIN was trading at 2030.80. 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 19 Nov LUPIN was trading at 2025.40. 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 18 Nov LUPIN was trading at 2047.40. 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 17 Nov LUPIN was trading at 2052.10. 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 14 Nov LUPIN was trading at 2055.30. 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 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

LUPIN 30DEC2025 2300 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	2119.10	370.15 ₹ 1,57,313.75	0 0.00	-	0 0	0 0	0 0
17 Dec	2113.10	370.15 ₹ 1,57,313.75	0 0.00	-	0 0	0 0	0 0
16 Dec	2090.60	370.15 ₹ 1,57,313.75	0 0.00	-	0 0	0 0	0 0
15 Dec	2092.60	370.15 ₹ 1,57,313.75	0 0.00	-	0 0	0 0	0 0
12 Dec	2113.90	370.15 ₹ 1,57,313.75	0 0.00	-	0 0	0 0	0 0
11 Dec	2081.80	370.15 ₹ 1,57,313.75	0 0.00	-	0 0	0 0	0 0
10 Dec	2055.40	370.15 ₹ 1,57,313.75	0 0.00	-	0 0	0 0	0 0
9 Dec	2051.80	370.15 ₹ 1,57,313.75	0 0.00	-	0 0	0 0	0 0
8 Dec	2070.70	370.15 ₹ 1,57,313.75	0 0.00	-	0 0	0 0	0 0
5 Dec	2098.80	370.15 ₹ 1,57,313.75	0 0.00	-	0 0	0 0	0 0
4 Dec	2092.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Dec	2080.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
2 Dec	2082.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Dec	2081.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Nov	2082.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Nov	2071.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Nov	2071.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Nov	2042.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Nov	1999.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Nov	2029.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	2030.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	2025.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Nov	2047.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	2052.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Nov	2055.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	2052.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Lupin Limited - strike price 2300 expiring on 30DEC2025

Delta for 2300 PE is -

Historical price for 2300 PE is as follows

On 18 Dec LUPIN was trading at 2119.10. The strike last trading price was 370.15, 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 Dec LUPIN was trading at 2113.10. The strike last trading price was 370.15, 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 16 Dec LUPIN was trading at 2090.60. The strike last trading price was 370.15, 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 15 Dec LUPIN was trading at 2092.60. The strike last trading price was 370.15, 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 Dec LUPIN was trading at 2113.90. The strike last trading price was 370.15, 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 Dec LUPIN was trading at 2081.80. The strike last trading price was 370.15, 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 Dec LUPIN was trading at 2055.40. The strike last trading price was 370.15, 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 9 Dec LUPIN was trading at 2051.80. The strike last trading price was 370.15, 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 8 Dec LUPIN was trading at 2070.70. The strike last trading price was 370.15, 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 370.15, 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