Historical option data for LUPIN
25 May 2026 04:10 PM IST
| LUPIN 26-May-2026 (1d) 2320 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 0
Theta: -1.03
Gamma: 0.00674
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 May | 2287.20 | 0.6 | -2.15 (-78.18%) | 14.26 | 1,980 | -170 | 449 | |||||||||
| 22 May | 2281.80 | 2.1 | -3.05 (-59.22%) | 15.65 | 3,944 | 161 | 623 | |||||||||
| 21 May | 2284.50 | 4.95 | -5.4 (-52.17%) | 14.85 | 1,512 | 84 | 462 | |||||||||
| 20 May | 2285.50 | 10.05 | -4.2 (-29.47%) | 19.46 | 2,708 | 39 | 378 | |||||||||
| 19 May | 2287.40 | 15.2 | 5.9 (63.44%) | 19.95 | 1,440 | -22 | 336 | |||||||||
| 18 May | 2252.40 | 9.1 | -9.6 (-51.34%) | 22.84 | 855 | -19 | 359 | |||||||||
| 15 May | 2276.20 | 18.1 | -2.25 (-11.06%) | 21.32 | 1,127 | -26 | 376 | |||||||||
| 14 May | 2258.20 | 19.55 | 3.9 (24.92%) | 25.18 | 1,315 | -94 | 401 | |||||||||
| 13 May | 2215.60 | 16 | -9.05 (-36.13%) | 28.64 | 860 | 98 | 494 | |||||||||
| 12 May | 2245.40 | 25.6 | -3.85 (-13.07%) | 28.47 | 1,157 | -86 | 395 | |||||||||
| 11 May | 2255.90 | 26.55 | -73.5 (-73.46%) | 29.59 | 1,899 | 254 | 481 | |||||||||
| 8 May | 2379.50 | 102.65 | -62.35 (-37.79%) | 29.38 | 123 | -7 | 224 | |||||||||
| 7 May | 2460.10 | 165 | 7.3 (4.63%) | 31.01 | 46 | -9 | 231 | |||||||||
| 6 May | 2442.90 | 157.95 | 70.4 (80.41%) | 34.92 | 194 | -28 | 239 | |||||||||
| 5 May | 2343.30 | 87.45 | -1.8 (-2.02%) | 33.23 | 144 | 4 | 268 | |||||||||
| 4 May | 2348.80 | 88.3 | 19.5 (28.34%) | 29.58 | 666 | 92 | 268 | |||||||||
| 30 Apr | 2305.20 | 69.2 | 0.25 (0.36%) | 27.64 | 340 | 15 | 191 | |||||||||
| 29 Apr | 2311.40 | 67.5 | -2.85 (-4.05%) | 28.27 | 426 | 21 | 178 | |||||||||
| 28 Apr | 2302.70 | 70.7 | -22.25 (-23.94%) | 28.95 | 556 | 93 | 157 | |||||||||
| 27 Apr | 2324.50 | 86.3 | 9.3 (12.08%) | 30.98 | 150 | 45 | 63 | |||||||||
| 24 Apr | 2296.10 | 77 | -26 (-25.24%) | 31.3 | 17 | 10 | 18 | |||||||||
| 23 Apr | 2341.40 | 103 | 22.75 (28.35%) | 31.35 | 8 | -5 | 8 | |||||||||
| 22 Apr | 2307.90 | 83 | -3 (-3.49%) | 29.4 | 30 | 6 | 13 | |||||||||
| 21 Apr | 2311.50 | 84.25 | -11.1 (-11.64%) | 28.47 | 13 | 2 | 8 | |||||||||
| 20 Apr | 2328.70 | 95.35 | 0.6 (0.63%) | - | 0 | 0 | 6 | |||||||||
| 17 Apr | 2326.10 | 95.35 | -18.35 (-16.14%) | 28.72 | 6 | 5 | 5 | |||||||||
| 16 Apr | 2327.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 2338.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 2315.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 2333.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 2295.10 | 113.7 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 2294.10 | 113.7 | 0 (0.00%) | 0.11 | 0 | 0 | 0 | |||||||||
| 7 Apr | 2298.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 2279.90 | 113.7 | 0 (0.00%) | 1.24 | 0 | 0 | 0 | |||||||||
| 2 Apr | 2274.50 | 113.7 | 0 (0.00%) | 0.49 | 0 | 0 | 0 | |||||||||
| 1 Apr | 2274.90 | 113.7 | 0 (0.00%) | 0.4 | 0 | 0 | 0 | |||||||||
| 30 Mar | 2313.90 | 113.7 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 2334.80 | 113.7 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 2347.60 | 113.7 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 2331.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 2296.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 2322.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 2251.50 | 0 | 0 (0.00%) | 0.9 | 0 | 0 | 0 | |||||||||
| 18 Mar | 2302.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 2298.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 2290.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 2314.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 2357.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 2344.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 2337.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 2303.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 2343.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 2332.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 2304.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 2311.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 2301.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Lupin Limited - strike price 2320 expiring on 26MAY2026
Delta for 2320 CE is 0.07
Historical price for 2320 CE is as follows
On 25 May LUPIN was trading at 2287.20. The strike last trading price was 0.6, which was -2.15 lower than the previous day. The implied volatity was 14.26, the open interest changed by -170 which decreased total open position to 449
On 22 May LUPIN was trading at 2281.80. The strike last trading price was 2.1, which was -3.05 lower than the previous day. The implied volatity was 15.65, the open interest changed by 161 which increased total open position to 623
On 21 May LUPIN was trading at 2284.50. The strike last trading price was 4.95, which was -5.4 lower than the previous day. The implied volatity was 14.85, the open interest changed by 84 which increased total open position to 462
On 20 May LUPIN was trading at 2285.50. The strike last trading price was 10.05, which was -4.2 lower than the previous day. The implied volatity was 19.46, the open interest changed by 39 which increased total open position to 378
On 19 May LUPIN was trading at 2287.40. The strike last trading price was 15.2, which was 5.9 higher than the previous day. The implied volatity was 19.95, the open interest changed by -22 which decreased total open position to 336
On 18 May LUPIN was trading at 2252.40. The strike last trading price was 9.1, which was -9.6 lower than the previous day. The implied volatity was 22.84, the open interest changed by -19 which decreased total open position to 359
On 15 May LUPIN was trading at 2276.20. The strike last trading price was 18.1, which was -2.25 lower than the previous day. The implied volatity was 21.32, the open interest changed by -26 which decreased total open position to 376
On 14 May LUPIN was trading at 2258.20. The strike last trading price was 19.55, which was 3.9 higher than the previous day. The implied volatity was 25.18, the open interest changed by -94 which decreased total open position to 401
On 13 May LUPIN was trading at 2215.60. The strike last trading price was 16, which was -9.05 lower than the previous day. The implied volatity was 28.64, the open interest changed by 98 which increased total open position to 494
On 12 May LUPIN was trading at 2245.40. The strike last trading price was 25.6, which was -3.85 lower than the previous day. The implied volatity was 28.47, the open interest changed by -86 which decreased total open position to 395
On 11 May LUPIN was trading at 2255.90. The strike last trading price was 26.55, which was -73.5 lower than the previous day. The implied volatity was 29.59, the open interest changed by 254 which increased total open position to 481
On 8 May LUPIN was trading at 2379.50. The strike last trading price was 102.65, which was -62.35 lower than the previous day. The implied volatity was 29.38, the open interest changed by -7 which decreased total open position to 224
On 7 May LUPIN was trading at 2460.10. The strike last trading price was 165, which was 7.3 higher than the previous day. The implied volatity was 31.01, the open interest changed by -9 which decreased total open position to 231
On 6 May LUPIN was trading at 2442.90. The strike last trading price was 157.95, which was 70.4 higher than the previous day. The implied volatity was 34.92, the open interest changed by -28 which decreased total open position to 239
On 5 May LUPIN was trading at 2343.30. The strike last trading price was 87.45, which was -1.8 lower than the previous day. The implied volatity was 33.23, the open interest changed by 4 which increased total open position to 268
On 4 May LUPIN was trading at 2348.80. The strike last trading price was 88.3, which was 19.5 higher than the previous day. The implied volatity was 29.58, the open interest changed by 92 which increased total open position to 268
On 30 Apr LUPIN was trading at 2305.20. The strike last trading price was 69.2, which was 0.25 higher than the previous day. The implied volatity was 27.64, the open interest changed by 15 which increased total open position to 191
On 29 Apr LUPIN was trading at 2311.40. The strike last trading price was 67.5, which was -2.85 lower than the previous day. The implied volatity was 28.27, the open interest changed by 21 which increased total open position to 178
On 28 Apr LUPIN was trading at 2302.70. The strike last trading price was 70.7, which was -22.25 lower than the previous day. The implied volatity was 28.95, the open interest changed by 93 which increased total open position to 157
On 27 Apr LUPIN was trading at 2324.50. The strike last trading price was 86.3, which was 9.3 higher than the previous day. The implied volatity was 30.98, the open interest changed by 45 which increased total open position to 63
On 24 Apr LUPIN was trading at 2296.10. The strike last trading price was 77, which was -26 lower than the previous day. The implied volatity was 31.3, the open interest changed by 10 which increased total open position to 18
On 23 Apr LUPIN was trading at 2341.40. The strike last trading price was 103, which was 22.75 higher than the previous day. The implied volatity was 31.35, the open interest changed by -5 which decreased total open position to 8
On 22 Apr LUPIN was trading at 2307.90. The strike last trading price was 83, which was -3 lower than the previous day. The implied volatity was 29.4, the open interest changed by 6 which increased total open position to 13
On 21 Apr LUPIN was trading at 2311.50. The strike last trading price was 84.25, which was -11.1 lower than the previous day. The implied volatity was 28.47, the open interest changed by 2 which increased total open position to 8
On 20 Apr LUPIN was trading at 2328.70. The strike last trading price was 95.35, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 17 Apr LUPIN was trading at 2326.10. The strike last trading price was 95.35, which was -18.35 lower than the previous day. The implied volatity was 28.72, the open interest changed by 5 which increased total open position to 5
On 16 Apr LUPIN was trading at 2327.00. 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 15 Apr LUPIN was trading at 2338.90. 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 13 Apr LUPIN was trading at 2315.10. 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 10 Apr LUPIN was trading at 2333.80. 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 9 Apr LUPIN was trading at 2295.10. The strike last trading price was 113.7, 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 Apr LUPIN was trading at 2294.10. The strike last trading price was 113.7, which was 0 lower than the previous day. The implied volatity was 0.11, the open interest changed by 0 which decreased total open position to 0
On 7 Apr LUPIN was trading at 2298.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr LUPIN was trading at 2279.90. The strike last trading price was 113.7, which was 0 lower than the previous day. The implied volatity was 1.24, the open interest changed by 0 which decreased total open position to 0
On 2 Apr LUPIN was trading at 2274.50. The strike last trading price was 113.7, which was 0 lower than the previous day. The implied volatity was 0.49, the open interest changed by 0 which decreased total open position to 0
On 1 Apr LUPIN was trading at 2274.90. The strike last trading price was 113.7, which was 0 lower than the previous day. The implied volatity was 0.4, the open interest changed by 0 which decreased total open position to 0
On 30 Mar LUPIN was trading at 2313.90. The strike last trading price was 113.7, 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 Mar LUPIN was trading at 2334.80. The strike last trading price was 113.7, 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 Mar LUPIN was trading at 2347.60. The strike last trading price was 113.7, 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 Mar LUPIN was trading at 2331.80. 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 23 Mar LUPIN was trading at 2296.70. 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 20 Mar LUPIN was trading at 2322.50. 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 Mar LUPIN was trading at 2251.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.9, the open interest changed by 0 which decreased total open position to 0
On 18 Mar LUPIN was trading at 2302.40. 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 Mar LUPIN was trading at 2298.20. 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 16 Mar LUPIN was trading at 2290.40. 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 13 Mar LUPIN was trading at 2314.90. 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 12 Mar LUPIN was trading at 2357.30. 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 11 Mar LUPIN was trading at 2344.60. 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 10 Mar LUPIN was trading at 2337.40. 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 9 Mar LUPIN was trading at 2303.10. 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 6 Mar LUPIN was trading at 2343.80. 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 5 Mar LUPIN was trading at 2332.90. 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 4 Mar LUPIN was trading at 2304.90. 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 2 Mar LUPIN was trading at 2311.10. 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 27 Feb LUPIN was trading at 2301.90. 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 26-May-2026 (1d) 2320 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.69
Vega: 0
Theta: -7.23
Gamma: 0.0062
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 May | 2287.20 | 40 | -14 (-25.93%) | 40.94 | 59 | -19 | 135 |
| 22 May | 2281.80 | 54 | -4 (-6.90%) | 27.07 | 443 | 8 | 155 |
| 21 May | 2284.50 | 58 | -1 (-1.69%) | 36.56 | 291 | -35 | 149 |
| 20 May | 2285.50 | 56 | 3 (5.66%) | 33.08 | 136 | 0 | 185 |
| 19 May | 2287.40 | 55 | -31 (-36.05%) | 28.19 | 175 | -17 | 185 |
| 18 May | 2252.40 | 85 | 20 (30.77%) | 33.28 | 65 | 4 | 202 |
| 15 May | 2276.20 | 66.35 | -7.85 (-10.58%) | 30.06 | 165 | -24 | 198 |
| 14 May | 2258.20 | 74.2 | -34.65 (-31.83%) | 22.29 | 91 | -23 | 222 |
| 13 May | 2215.60 | 106.5 | 18.3 (20.75%) | 25.57 | 31 | -12 | 245 |
| 12 May | 2245.40 | 86 | -2.4 (-2.71%) | 0 | 268 | 19 | 258 |
| 11 May | 2255.90 | 96.45 | 66.75 (224.75%) | 0 | 816 | -34 | 243 |
| 8 May | 2379.50 | 32.4 | 16.05 (98.17%) | 27.34 | 1,513 | -38 | 275 |
| 7 May | 2460.10 | 15.65 | -3.55 (-18.49%) | 29.22 | 631 | 71 | 315 |
| 6 May | 2442.90 | 19 | -34.3 (-64.35%) | 28.66 | 654 | -22 | 245 |
| 5 May | 2343.30 | 50.95 | -5.35 (-9.50%) | 27.88 | 198 | 8 | 271 |
| 4 May | 2348.80 | 57.1 | -19.7 (-25.65%) | 32.29 | 357 | 106 | 264 |
| 30 Apr | 2305.20 | 79.65 | 6.05 (8.22%) | 30.09 | 143 | 23 | 181 |
| 29 Apr | 2311.40 | 77.15 | -2.8 (-3.50%) | 29.08 | 272 | 34 | 158 |
| 28 Apr | 2302.70 | 83 | 7.25 (9.57%) | 30.98 | 397 | 46 | 123 |
| 27 Apr | 2324.50 | 79.4 | -24 (-23.21%) | 32.25 | 152 | 61 | 75 |
| 24 Apr | 2296.10 | 103.4 | 33.6 (48.14%) | 31.77 | 11 | 4 | 12 |
| 23 Apr | 2341.40 | 69.8 | -2.25 (-3.12%) | 30.25 | 7 | 5 | 7 |
| 22 Apr | 2307.90 | 72.05 | 72.05 | - | 0 | 0 | 2 |
| 21 Apr | 2311.50 | 72.05 | 72.05 (-50.41%) | 28.42 | 0 | 0 | 2 |
| 20 Apr | 2328.70 | 72.05 | -73.25 (-50.41%) | 28.42 | 4 | 0 | 0 |
| 17 Apr | 2326.10 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 2327.00 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 2338.90 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 2315.10 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 2333.80 | 0 | 0 (0.00%) | 1.32 | 0 | 0 | 0 |
| 9 Apr | 2295.10 | 145.3 | 0 (0.00%) | 0.61 | 0 | 0 | 0 |
| 8 Apr | 2294.10 | 145.3 | 0 (0.00%) | 0.18 | 0 | 0 | 0 |
| 7 Apr | 2298.30 | - | - | - | 0 | 0 | 0 |
| 6 Apr | 2279.90 | 145.3 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 2274.50 | 145.3 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 2274.90 | 145.3 | 0 (0.00%) | 1.12 | 0 | 0 | 0 |
| 30 Mar | 2313.90 | 145.3 | 0 (0.00%) | 1.14 | 0 | 0 | 0 |
| 27 Mar | 2334.80 | 145.3 | 0 (0.00%) | 1.54 | 0 | 0 | 0 |
| 25 Mar | 2347.60 | 145.3 | 0 (0.00%) | 1.78 | 0 | 0 | 0 |
| 24 Mar | 2331.80 | 145.3 | 0 (0.00%) | 1.02 | 0 | 0 | 0 |
| 23 Mar | 2296.70 | 0 | 0 (0.00%) | 0.54 | 0 | 0 | 0 |
| 20 Mar | 2322.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 19 Mar | 2251.50 | 0 | 0 (0.00%) | 0.02 | 0 | 0 | 0 |
| 18 Mar | 2302.40 | 0 | 0 (0.00%) | 0.84 | 0 | 0 | 0 |
| 17 Mar | 2298.20 | 0 | 0 (0.00%) | 0.65 | 0 | 0 | 0 |
| 16 Mar | 2290.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 13 Mar | 2314.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 Mar | 2357.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 11 Mar | 2344.60 | 0 | 0 (0.00%) | 1.97 | 0 | 0 | 0 |
| 10 Mar | 2337.40 | 0 | 0 (0.00%) | 1.57 | 0 | 0 | 0 |
| 9 Mar | 2303.10 | 0 | 0 (0.00%) | 0.93 | 0 | 0 | 0 |
| 6 Mar | 2343.80 | 0 | 0 (0.00%) | 1.88 | 0 | 0 | 0 |
| 5 Mar | 2332.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 Mar | 2304.90 | 0 | 0 (0.00%) | 1.09 | 0 | 0 | 0 |
| 2 Mar | 2311.10 | 0 | 0 (0.00%) | 1.23 | 0 | 0 | 0 |
| 27 Feb | 2301.90 | 0 | 0 (0.00%) | 0.97 | 0 | 0 | 0 |
For Lupin Limited - strike price 2320 expiring on 26MAY2026
Delta for 2320 PE is -0.69
Historical price for 2320 PE is as follows
On 25 May LUPIN was trading at 2287.20. The strike last trading price was 40, which was -14 lower than the previous day. The implied volatity was 40.94, the open interest changed by -19 which decreased total open position to 135
On 22 May LUPIN was trading at 2281.80. The strike last trading price was 54, which was -4 lower than the previous day. The implied volatity was 27.07, the open interest changed by 8 which increased total open position to 155
On 21 May LUPIN was trading at 2284.50. The strike last trading price was 58, which was -1 lower than the previous day. The implied volatity was 36.56, the open interest changed by -35 which decreased total open position to 149
On 20 May LUPIN was trading at 2285.50. The strike last trading price was 56, which was 3 higher than the previous day. The implied volatity was 33.08, the open interest changed by 0 which decreased total open position to 185
On 19 May LUPIN was trading at 2287.40. The strike last trading price was 55, which was -31 lower than the previous day. The implied volatity was 28.19, the open interest changed by -17 which decreased total open position to 185
On 18 May LUPIN was trading at 2252.40. The strike last trading price was 85, which was 20 higher than the previous day. The implied volatity was 33.28, the open interest changed by 4 which increased total open position to 202
On 15 May LUPIN was trading at 2276.20. The strike last trading price was 66.35, which was -7.85 lower than the previous day. The implied volatity was 30.06, the open interest changed by -24 which decreased total open position to 198
On 14 May LUPIN was trading at 2258.20. The strike last trading price was 74.2, which was -34.65 lower than the previous day. The implied volatity was 22.29, the open interest changed by -23 which decreased total open position to 222
On 13 May LUPIN was trading at 2215.60. The strike last trading price was 106.5, which was 18.3 higher than the previous day. The implied volatity was 25.57, the open interest changed by -12 which decreased total open position to 245
On 12 May LUPIN was trading at 2245.40. The strike last trading price was 86, which was -2.4 lower than the previous day. The implied volatity was 0, the open interest changed by 19 which increased total open position to 258
On 11 May LUPIN was trading at 2255.90. The strike last trading price was 96.45, which was 66.75 higher than the previous day. The implied volatity was 0, the open interest changed by -34 which decreased total open position to 243
On 8 May LUPIN was trading at 2379.50. The strike last trading price was 32.4, which was 16.05 higher than the previous day. The implied volatity was 27.34, the open interest changed by -38 which decreased total open position to 275
On 7 May LUPIN was trading at 2460.10. The strike last trading price was 15.65, which was -3.55 lower than the previous day. The implied volatity was 29.22, the open interest changed by 71 which increased total open position to 315
On 6 May LUPIN was trading at 2442.90. The strike last trading price was 19, which was -34.3 lower than the previous day. The implied volatity was 28.66, the open interest changed by -22 which decreased total open position to 245
On 5 May LUPIN was trading at 2343.30. The strike last trading price was 50.95, which was -5.35 lower than the previous day. The implied volatity was 27.88, the open interest changed by 8 which increased total open position to 271
On 4 May LUPIN was trading at 2348.80. The strike last trading price was 57.1, which was -19.7 lower than the previous day. The implied volatity was 32.29, the open interest changed by 106 which increased total open position to 264
On 30 Apr LUPIN was trading at 2305.20. The strike last trading price was 79.65, which was 6.05 higher than the previous day. The implied volatity was 30.09, the open interest changed by 23 which increased total open position to 181
On 29 Apr LUPIN was trading at 2311.40. The strike last trading price was 77.15, which was -2.8 lower than the previous day. The implied volatity was 29.08, the open interest changed by 34 which increased total open position to 158
On 28 Apr LUPIN was trading at 2302.70. The strike last trading price was 83, which was 7.25 higher than the previous day. The implied volatity was 30.98, the open interest changed by 46 which increased total open position to 123
On 27 Apr LUPIN was trading at 2324.50. The strike last trading price was 79.4, which was -24 lower than the previous day. The implied volatity was 32.25, the open interest changed by 61 which increased total open position to 75
On 24 Apr LUPIN was trading at 2296.10. The strike last trading price was 103.4, which was 33.6 higher than the previous day. The implied volatity was 31.77, the open interest changed by 4 which increased total open position to 12
On 23 Apr LUPIN was trading at 2341.40. The strike last trading price was 69.8, which was -2.25 lower than the previous day. The implied volatity was 30.25, the open interest changed by 5 which increased total open position to 7
On 22 Apr LUPIN was trading at 2307.90. The strike last trading price was 72.05, which was 72.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 21 Apr LUPIN was trading at 2311.50. The strike last trading price was 72.05, which was 72.05 higher than the previous day. The implied volatity was 28.42, the open interest changed by 0 which decreased total open position to 2
On 20 Apr LUPIN was trading at 2328.70. The strike last trading price was 72.05, which was -73.25 lower than the previous day. The implied volatity was 28.42, the open interest changed by 0 which decreased total open position to 0
On 17 Apr LUPIN was trading at 2326.10. 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 16 Apr LUPIN was trading at 2327.00. 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 15 Apr LUPIN was trading at 2338.90. 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 13 Apr LUPIN was trading at 2315.10. 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 10 Apr LUPIN was trading at 2333.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.32, the open interest changed by 0 which decreased total open position to 0
On 9 Apr LUPIN was trading at 2295.10. The strike last trading price was 145.3, which was 0 lower than the previous day. The implied volatity was 0.61, the open interest changed by 0 which decreased total open position to 0
On 8 Apr LUPIN was trading at 2294.10. The strike last trading price was 145.3, which was 0 lower than the previous day. The implied volatity was 0.18, the open interest changed by 0 which decreased total open position to 0
On 7 Apr LUPIN was trading at 2298.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr LUPIN was trading at 2279.90. The strike last trading price was 145.3, 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 Apr LUPIN was trading at 2274.50. The strike last trading price was 145.3, 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 Apr LUPIN was trading at 2274.90. The strike last trading price was 145.3, which was 0 lower than the previous day. The implied volatity was 1.12, the open interest changed by 0 which decreased total open position to 0
On 30 Mar LUPIN was trading at 2313.90. The strike last trading price was 145.3, which was 0 lower than the previous day. The implied volatity was 1.14, the open interest changed by 0 which decreased total open position to 0
On 27 Mar LUPIN was trading at 2334.80. The strike last trading price was 145.3, which was 0 lower than the previous day. The implied volatity was 1.54, the open interest changed by 0 which decreased total open position to 0
On 25 Mar LUPIN was trading at 2347.60. The strike last trading price was 145.3, which was 0 lower than the previous day. The implied volatity was 1.78, the open interest changed by 0 which decreased total open position to 0
On 24 Mar LUPIN was trading at 2331.80. The strike last trading price was 145.3, which was 0 lower than the previous day. The implied volatity was 1.02, the open interest changed by 0 which decreased total open position to 0
On 23 Mar LUPIN was trading at 2296.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.54, the open interest changed by 0 which decreased total open position to 0
On 20 Mar LUPIN was trading at 2322.50. 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 Mar LUPIN was trading at 2251.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.02, the open interest changed by 0 which decreased total open position to 0
On 18 Mar LUPIN was trading at 2302.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.84, the open interest changed by 0 which decreased total open position to 0
On 17 Mar LUPIN was trading at 2298.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.65, the open interest changed by 0 which decreased total open position to 0
On 16 Mar LUPIN was trading at 2290.40. 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 13 Mar LUPIN was trading at 2314.90. 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 12 Mar LUPIN was trading at 2357.30. 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 11 Mar LUPIN was trading at 2344.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.97, the open interest changed by 0 which decreased total open position to 0
On 10 Mar LUPIN was trading at 2337.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.57, the open interest changed by 0 which decreased total open position to 0
On 9 Mar LUPIN was trading at 2303.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.93, the open interest changed by 0 which decreased total open position to 0
On 6 Mar LUPIN was trading at 2343.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.88, the open interest changed by 0 which decreased total open position to 0
On 5 Mar LUPIN was trading at 2332.90. 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 4 Mar LUPIN was trading at 2304.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.09, the open interest changed by 0 which decreased total open position to 0
On 2 Mar LUPIN was trading at 2311.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.23, the open interest changed by 0 which decreased total open position to 0
On 27 Feb LUPIN was trading at 2301.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.97, the open interest changed by 0 which decreased total open position to 0
