LUPIN
Lupin Limited
Historical option data for LUPIN
16 Sep 2024 04:12 PM IST
| LUPIN 2300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2251.85 | 24.8 | -0.15 | 13,98,250 | 32,725 | 10,96,500 | ||||
| 13 Sept | 2256.45 | 24.95 | 0.40 | 11,86,175 | 1,41,100 | 10,63,775 | ||||
| 12 Sept | 2247.50 | 24.55 | 6.60 | 16,36,250 | -1,29,625 | 9,25,650 | ||||
| 11 Sept | 2209.40 | 17.95 | -3.20 | 10,51,450 | 21,675 | 10,57,400 | ||||
| 10 Sept | 2222.55 | 21.15 | -6.70 | 8,88,250 | 28,475 | 10,48,475 | ||||
| 9 Sept | 2216.80 | 27.85 | -12.65 | 14,51,800 | 1,13,050 | 10,20,425 | ||||
|
|
||||||||||
| 6 Sept | 2256.50 | 40.5 | -11.50 | 17,17,000 | 79,900 | 9,04,400 | ||||
| 5 Sept | 2290.20 | 52 | -4.95 | 35,87,850 | 1,64,900 | 8,22,375 | ||||
| 4 Sept | 2277.25 | 56.95 | 18.30 | 25,75,500 | 1,55,125 | 6,43,450 | ||||
| 3 Sept | 2240.25 | 38.65 | 0.10 | 16,74,925 | 74,800 | 4,88,325 | ||||
| 2 Sept | 2232.75 | 38.55 | -5.35 | 7,11,450 | 56,100 | 4,13,100 | ||||
| 30 Aug | 2240.20 | 43.9 | 13.50 | 26,66,025 | 90,525 | 3,55,725 | ||||
| 29 Aug | 2193.75 | 30.4 | -2.15 | 5,18,075 | 34,425 | 2,65,200 | ||||
| 28 Aug | 2200.75 | 32.55 | 1.55 | 8,47,450 | 32,725 | 2,26,950 | ||||
| 27 Aug | 2171.55 | 31 | 11.00 | 4,81,950 | 88,400 | 1,93,375 | ||||
| 26 Aug | 2116.20 | 20 | 4.40 | 1,27,075 | 49,725 | 1,02,850 | ||||
| 23 Aug | 2093.55 | 15.6 | -2.70 | 45,900 | 29,750 | 52,700 | ||||
| 22 Aug | 2109.20 | 18.3 | -3.70 | 19,975 | 4,250 | 21,675 | ||||
| 21 Aug | 2117.50 | 22 | 3.50 | 30,600 | 14,875 | 15,725 | ||||
| 20 Aug | 2095.25 | 18.5 | 850 | 425 | 425 | |||||
For Lupin Limited - strike price 2300 expiring on 26SEP2024
Delta for 2300 CE is -
Historical price for 2300 CE is as follows
On 16 Sept LUPIN was trading at 2251.85. The strike last trading price was 24.8, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 32725 which increased total open position to 1096500
On 13 Sept LUPIN was trading at 2256.45. The strike last trading price was 24.95, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 141100 which increased total open position to 1063775
On 12 Sept LUPIN was trading at 2247.50. The strike last trading price was 24.55, which was 6.60 higher than the previous day. The implied volatity was -, the open interest changed by -129625 which decreased total open position to 925650
On 11 Sept LUPIN was trading at 2209.40. The strike last trading price was 17.95, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 21675 which increased total open position to 1057400
On 10 Sept LUPIN was trading at 2222.55. The strike last trading price was 21.15, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by 28475 which increased total open position to 1048475
On 9 Sept LUPIN was trading at 2216.80. The strike last trading price was 27.85, which was -12.65 lower than the previous day. The implied volatity was -, the open interest changed by 113050 which increased total open position to 1020425
On 6 Sept LUPIN was trading at 2256.50. The strike last trading price was 40.5, which was -11.50 lower than the previous day. The implied volatity was -, the open interest changed by 79900 which increased total open position to 904400
On 5 Sept LUPIN was trading at 2290.20. The strike last trading price was 52, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 164900 which increased total open position to 822375
On 4 Sept LUPIN was trading at 2277.25. The strike last trading price was 56.95, which was 18.30 higher than the previous day. The implied volatity was -, the open interest changed by 155125 which increased total open position to 643450
On 3 Sept LUPIN was trading at 2240.25. The strike last trading price was 38.65, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 74800 which increased total open position to 488325
On 2 Sept LUPIN was trading at 2232.75. The strike last trading price was 38.55, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 56100 which increased total open position to 413100
On 30 Aug LUPIN was trading at 2240.20. The strike last trading price was 43.9, which was 13.50 higher than the previous day. The implied volatity was -, the open interest changed by 90525 which increased total open position to 355725
On 29 Aug LUPIN was trading at 2193.75. The strike last trading price was 30.4, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 34425 which increased total open position to 265200
On 28 Aug LUPIN was trading at 2200.75. The strike last trading price was 32.55, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 32725 which increased total open position to 226950
On 27 Aug LUPIN was trading at 2171.55. The strike last trading price was 31, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by 88400 which increased total open position to 193375
On 26 Aug LUPIN was trading at 2116.20. The strike last trading price was 20, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by 49725 which increased total open position to 102850
On 23 Aug LUPIN was trading at 2093.55. The strike last trading price was 15.6, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 29750 which increased total open position to 52700
On 22 Aug LUPIN was trading at 2109.20. The strike last trading price was 18.3, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 4250 which increased total open position to 21675
On 21 Aug LUPIN was trading at 2117.50. The strike last trading price was 22, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 14875 which increased total open position to 15725
On 20 Aug LUPIN was trading at 2095.25. The strike last trading price was 18.5, 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 2300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2251.85 | 60.35 | -6.60 | 1,35,150 | 2,550 | 1,96,775 |
| 13 Sept | 2256.45 | 66.95 | -1.05 | 53,125 | 2,125 | 1,94,225 |
| 12 Sept | 2247.50 | 68 | -33.40 | 62,050 | -16,150 | 1,90,400 |
| 11 Sept | 2209.40 | 101.4 | 8.40 | 43,775 | -7,650 | 2,06,550 |
| 10 Sept | 2222.55 | 93 | -1.45 | 23,375 | -4,675 | 2,16,325 |
| 9 Sept | 2216.80 | 94.45 | 19.15 | 1,43,650 | -28,050 | 2,23,125 |
| 6 Sept | 2256.50 | 75.3 | 12.45 | 4,08,850 | 8,075 | 2,64,350 |
| 5 Sept | 2290.20 | 62.85 | -3.15 | 10,58,250 | 1,32,600 | 2,72,425 |
| 4 Sept | 2277.25 | 66 | -18.90 | 1,99,325 | 74,375 | 1,38,550 |
| 3 Sept | 2240.25 | 84.9 | -7.90 | 69,700 | 22,100 | 64,175 |
| 2 Sept | 2232.75 | 92.8 | 7.35 | 28,475 | -3,825 | 41,650 |
| 30 Aug | 2240.20 | 85.45 | -30.35 | 1,21,550 | 39,950 | 45,050 |
| 29 Aug | 2193.75 | 115.8 | -3.95 | 2,550 | 425 | 4,675 |
| 28 Aug | 2200.75 | 119.75 | -35.25 | 4,250 | 2,125 | 4,250 |
| 27 Aug | 2171.55 | 155 | -282.70 | 2,975 | 2,550 | 2,550 |
| 26 Aug | 2116.20 | 437.7 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2093.55 | 437.7 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2109.20 | 437.7 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2117.50 | 437.7 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2095.25 | 437.7 | 0 | 0 | 0 | |
For Lupin Limited - strike price 2300 expiring on 26SEP2024
Delta for 2300 PE is -
Historical price for 2300 PE is as follows
On 16 Sept LUPIN was trading at 2251.85. The strike last trading price was 60.35, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 196775
On 13 Sept LUPIN was trading at 2256.45. The strike last trading price was 66.95, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 2125 which increased total open position to 194225
On 12 Sept LUPIN was trading at 2247.50. The strike last trading price was 68, which was -33.40 lower than the previous day. The implied volatity was -, the open interest changed by -16150 which decreased total open position to 190400
On 11 Sept LUPIN was trading at 2209.40. The strike last trading price was 101.4, which was 8.40 higher than the previous day. The implied volatity was -, the open interest changed by -7650 which decreased total open position to 206550
On 10 Sept LUPIN was trading at 2222.55. The strike last trading price was 93, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -4675 which decreased total open position to 216325
On 9 Sept LUPIN was trading at 2216.80. The strike last trading price was 94.45, which was 19.15 higher than the previous day. The implied volatity was -, the open interest changed by -28050 which decreased total open position to 223125
On 6 Sept LUPIN was trading at 2256.50. The strike last trading price was 75.3, which was 12.45 higher than the previous day. The implied volatity was -, the open interest changed by 8075 which increased total open position to 264350
On 5 Sept LUPIN was trading at 2290.20. The strike last trading price was 62.85, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 132600 which increased total open position to 272425
On 4 Sept LUPIN was trading at 2277.25. The strike last trading price was 66, which was -18.90 lower than the previous day. The implied volatity was -, the open interest changed by 74375 which increased total open position to 138550
On 3 Sept LUPIN was trading at 2240.25. The strike last trading price was 84.9, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by 22100 which increased total open position to 64175
On 2 Sept LUPIN was trading at 2232.75. The strike last trading price was 92.8, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by -3825 which decreased total open position to 41650
On 30 Aug LUPIN was trading at 2240.20. The strike last trading price was 85.45, which was -30.35 lower than the previous day. The implied volatity was -, the open interest changed by 39950 which increased total open position to 45050
On 29 Aug LUPIN was trading at 2193.75. The strike last trading price was 115.8, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 425 which increased total open position to 4675
On 28 Aug LUPIN was trading at 2200.75. The strike last trading price was 119.75, which was -35.25 lower than the previous day. The implied volatity was -, the open interest changed by 2125 which increased total open position to 4250
On 27 Aug LUPIN was trading at 2171.55. The strike last trading price was 155, which was -282.70 lower than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 2550
On 26 Aug LUPIN was trading at 2116.20. The strike last trading price was 437.7, 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 437.7, 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 437.7, 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 437.7, 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 437.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0