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 2320 CE
Delta: 0.02 Vega: 0.20 Theta: -0.22 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	2119.10	0.75 ₹ 318.75	-0.4 -170.00	24.29	3 1,275	0 0	183 77,775
17 Dec	2113.10	1.15 ₹ 488.75	0.15 63.75	24.94	100 42,500	31 13,175	182 77,350
16 Dec	2090.60	1 ₹ 425	0.45 191.25	26.37	5 2,125	0 0	150 63,750
15 Dec	2092.60	0.6 ₹ 255	-0.25 -106.25	23.36	5 2,125	0 0	150 63,750
12 Dec	2113.90	0.8 ₹ 340	0.05 21.25	20.04	17 7,225	1 425	142 60,350
11 Dec	2081.80	0.75 ₹ 318.75	0.1 42.50	22.14	15 6,375	-13 -5,525	141 59,925
10 Dec	2055.40	0.65 ₹ 276.25	-0.25 -106.25	23.21	8 3,400	-7 -2,975	155 65,875
9 Dec	2051.80	0.9 ₹ 382.5	0 0.00	23.54	5 2,125	-1 -425	162 68,850
8 Dec	2070.70	0.9 ₹ 382.5	-0.8 -340.00	22.11	19 8,075	-10 -4,250	165 70,125
5 Dec	2098.80	1.7 ₹ 722.5	0.2 85.00	20.86	27 11,475	-4 -1,700	174 73,950
4 Dec	2092.00	1.5 ₹ 637.5	-0.3 -127.50	20.08	6 2,550	0 0	178 75,650
3 Dec	2080.10	1.8 ₹ 765	-0.7 -297.50	20.87	47 19,975	0 0	179 76,075
2 Dec	2082.70	2.55 ₹ 1,083.75	-0.25 -106.25	21.04	53 22,525	-10 -4,250	178 75,650
1 Dec	2081.90	2.85 ₹ 1,211.25	-0.7 -297.50	22.00	187 79,475	41 17,425	187 79,475
28 Nov	2082.20	3.55 ₹ 1,508.75	0.9 382.50	21.65	44 18,700	2 850	146 62,050
27 Nov	2071.40	2.65 ₹ 1,126.25	-0.55 -233.75	20.52	62 26,350	10 4,250	144 61,200
26 Nov	2071.60	3.2 ₹ 1,360	-0.3 -127.50	21.20	156 66,300	39 16,575	134 56,950
25 Nov	2042.30	3.4 ₹ 1,445	1.6 680.00	23.47	233 99,025	38 16,150	98 41,650
24 Nov	1999.60	1.8 ₹ 765	-2.2 -935.00	24.37	17 7,225	10 4,250	60 25,500
21 Nov	2029.40	4 ₹ 1,700	-0.5 -212.50	23.60	3 1,275	0 0	47 19,975
20 Nov	2030.80	4.5 ₹ 1,912.5	-1 -425.00	24.40	37 15,725	1 425	47 19,975
19 Nov	2025.40	5.5 ₹ 2,337.5	-2.5 -1062.50	25.08	106 45,050	42 17,850	46 19,550

18 Nov	2047.40	8 ₹ 3,400	0 0.00	-	0 0	2 850	0 0
17 Nov	2052.10	8 ₹ 3,400	0 0.00	24.37	2 850	1 425	3 1,275
14 Nov	2055.30	8 ₹ 3,400	-2 -850.00	23.38	1 425	0 0	1 425
13 Nov	2052.90	10 ₹ 4,250	-13.3 -5652.50	24.86	1 425	0 0	0 0

For Lupin Limited - strike price 2320 expiring on 30DEC2025

Delta for 2320 CE is 0.02

Historical price for 2320 CE is as follows

On 18 Dec LUPIN was trading at 2119.10. The strike last trading price was 0.75, which was -0.4 lower than the previous day. The implied volatity was 24.29, the open interest changed by 0 which decreased total open position to 183

On 17 Dec LUPIN was trading at 2113.10. The strike last trading price was 1.15, which was 0.15 higher than the previous day. The implied volatity was 24.94, the open interest changed by 31 which increased total open position to 182

On 16 Dec LUPIN was trading at 2090.60. The strike last trading price was 1, which was 0.45 higher than the previous day. The implied volatity was 26.37, the open interest changed by 0 which decreased total open position to 150

On 15 Dec LUPIN was trading at 2092.60. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was 23.36, the open interest changed by 0 which decreased total open position to 150

On 12 Dec LUPIN was trading at 2113.90. The strike last trading price was 0.8, which was 0.05 higher than the previous day. The implied volatity was 20.04, the open interest changed by 1 which increased total open position to 142

On 11 Dec LUPIN was trading at 2081.80. The strike last trading price was 0.75, which was 0.1 higher than the previous day. The implied volatity was 22.14, the open interest changed by -13 which decreased total open position to 141

On 10 Dec LUPIN was trading at 2055.40. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was 23.21, the open interest changed by -7 which decreased total open position to 155

On 9 Dec LUPIN was trading at 2051.80. The strike last trading price was 0.9, which was 0 lower than the previous day. The implied volatity was 23.54, the open interest changed by -1 which decreased total open position to 162

On 8 Dec LUPIN was trading at 2070.70. The strike last trading price was 0.9, which was -0.8 lower than the previous day. The implied volatity was 22.11, the open interest changed by -10 which decreased total open position to 165

On 5 Dec LUPIN was trading at 2098.80. The strike last trading price was 1.7, which was 0.2 higher than the previous day. The implied volatity was 20.86, the open interest changed by -4 which decreased total open position to 174

On 4 Dec LUPIN was trading at 2092.00. The strike last trading price was 1.5, which was -0.3 lower than the previous day. The implied volatity was 20.08, the open interest changed by 0 which decreased total open position to 178

On 3 Dec LUPIN was trading at 2080.10. The strike last trading price was 1.8, which was -0.7 lower than the previous day. The implied volatity was 20.87, the open interest changed by 0 which decreased total open position to 179

On 2 Dec LUPIN was trading at 2082.70. The strike last trading price was 2.55, which was -0.25 lower than the previous day. The implied volatity was 21.04, the open interest changed by -10 which decreased total open position to 178

On 1 Dec LUPIN was trading at 2081.90. The strike last trading price was 2.85, which was -0.7 lower than the previous day. The implied volatity was 22.00, the open interest changed by 41 which increased total open position to 187

On 28 Nov LUPIN was trading at 2082.20. The strike last trading price was 3.55, which was 0.9 higher than the previous day. The implied volatity was 21.65, the open interest changed by 2 which increased total open position to 146

On 27 Nov LUPIN was trading at 2071.40. The strike last trading price was 2.65, which was -0.55 lower than the previous day. The implied volatity was 20.52, the open interest changed by 10 which increased total open position to 144

On 26 Nov LUPIN was trading at 2071.60. The strike last trading price was 3.2, which was -0.3 lower than the previous day. The implied volatity was 21.20, the open interest changed by 39 which increased total open position to 134

On 25 Nov LUPIN was trading at 2042.30. The strike last trading price was 3.4, which was 1.6 higher than the previous day. The implied volatity was 23.47, the open interest changed by 38 which increased total open position to 98

On 24 Nov LUPIN was trading at 1999.60. The strike last trading price was 1.8, which was -2.2 lower than the previous day. The implied volatity was 24.37, the open interest changed by 10 which increased total open position to 60

On 21 Nov LUPIN was trading at 2029.40. The strike last trading price was 4, which was -0.5 lower than the previous day. The implied volatity was 23.60, the open interest changed by 0 which decreased total open position to 47

On 20 Nov LUPIN was trading at 2030.80. The strike last trading price was 4.5, which was -1 lower than the previous day. The implied volatity was 24.40, the open interest changed by 1 which increased total open position to 47

On 19 Nov LUPIN was trading at 2025.40. The strike last trading price was 5.5, which was -2.5 lower than the previous day. The implied volatity was 25.08, the open interest changed by 42 which increased total open position to 46

On 18 Nov LUPIN was trading at 2047.40. The strike last trading price was 8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 17 Nov LUPIN was trading at 2052.10. The strike last trading price was 8, which was 0 lower than the previous day. The implied volatity was 24.37, the open interest changed by 1 which increased total open position to 3

On 14 Nov LUPIN was trading at 2055.30. The strike last trading price was 8, which was -2 lower than the previous day. The implied volatity was 23.38, the open interest changed by 0 which decreased total open position to 1

On 13 Nov LUPIN was trading at 2052.90. The strike last trading price was 10, which was -13.3 lower than the previous day. The implied volatity was 24.86, the open interest changed by 0 which decreased total open position to 0

LUPIN 30DEC2025 2320 PE
Delta: -0.95 Vega: 0.40 Theta: 0.10 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	2119.10	200.7 ₹ 85,297.5	-62.3 -26477.50	29.81	2 850	-1 -425	28 11,900
17 Dec	2113.10	263 ₹ 1,11,775	-54 -22950.00	-	0 0	0 0	29 12,325
16 Dec	2090.60	263 ₹ 1,11,775	-54 -22950.00	-	0 0	0 0	29 12,325
15 Dec	2092.60	263 ₹ 1,11,775	-54 -22950.00	-	0 0	0 0	0 0
12 Dec	2113.90	263 ₹ 1,11,775	-54 -22950.00	-	0 0	0 0	29 12,325
11 Dec	2081.80	263 ₹ 1,11,775	-54 -22950.00	-	0 0	0 0	29 12,325
10 Dec	2055.40	263 ₹ 1,11,775	-54 -22950.00	-	0 0	0 0	29 12,325
9 Dec	2051.80	263 ₹ 1,11,775	-54 -22950.00	-	0 0	0 0	0 0
8 Dec	2070.70	263 ₹ 1,11,775	-54 -22950.00	-	0 0	0 0	29 12,325
5 Dec	2098.80	263 ₹ 1,11,775	-54 -22950.00	-	0 0	0 0	0 0
4 Dec	2092.00	263 ₹ 1,11,775	-54 -22950.00	-	0 0	0 0	0 0
3 Dec	2080.10	263 ₹ 1,11,775	-54 -22950.00	-	0 0	0 0	0 0
2 Dec	2082.70	263 ₹ 1,11,775	-54 -22950.00	-	0 0	0 0	0 0
1 Dec	2081.90	263 ₹ 1,11,775	-54 -22950.00	-	0 0	0 0	0 0
28 Nov	2082.20	263 ₹ 1,11,775	-54 -22950.00	-	0 0	0 0	0 0
27 Nov	2071.40	263 ₹ 1,11,775	-54 -22950.00	-	0 0	0 0	0 0
26 Nov	2071.60	263 ₹ 1,11,775	-54 -22950.00	-	0 0	14 5,950	0 0
25 Nov	2042.30	263 ₹ 1,11,775	-54 -22950.00	26.75	14 5,950	13 5,525	28 11,900
24 Nov	1999.60	317 ₹ 1,34,725	40 17000.00	30.66	8 3,400	7 2,975	16 6,800
21 Nov	2029.40	277 ₹ 1,17,725	28.7 12197.50	-	0 0	7 2,975	0 0
20 Nov	2030.80	277 ₹ 1,17,725	28.7 12197.50	26.32	7 2,975	3 1,275	5 2,125
19 Nov	2025.40	248.3 ₹ 1,05,527.5	-115.7 -49172.50	-	0 0	0 0	0 0
18 Nov	2047.40	248.3 ₹ 1,05,527.5	-115.7 -49172.50	-	0 0	0 0	0 0
17 Nov	2052.10	248.3 ₹ 1,05,527.5	-115.7 -49172.50	-	0 0	0 0	0 0
14 Nov	2055.30	248.3 ₹ 1,05,527.5	-115.7 -49172.50	-	0 0	1 425	0 0
13 Nov	2052.90	248.3 ₹ 1,05,527.5	-115.7 -49172.50	27.48	1 425	0 0	1 425

For Lupin Limited - strike price 2320 expiring on 30DEC2025

Delta for 2320 PE is -0.95

Historical price for 2320 PE is as follows

On 18 Dec LUPIN was trading at 2119.10. The strike last trading price was 200.7, which was -62.3 lower than the previous day. The implied volatity was 29.81, the open interest changed by -1 which decreased total open position to 28

On 17 Dec LUPIN was trading at 2113.10. The strike last trading price was 263, which was -54 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29

On 16 Dec LUPIN was trading at 2090.60. The strike last trading price was 263, which was -54 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29

On 15 Dec LUPIN was trading at 2092.60. The strike last trading price was 263, which was -54 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 263, which was -54 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29

On 11 Dec LUPIN was trading at 2081.80. The strike last trading price was 263, which was -54 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29

On 10 Dec LUPIN was trading at 2055.40. The strike last trading price was 263, which was -54 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29

On 9 Dec LUPIN was trading at 2051.80. The strike last trading price was 263, which was -54 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 263, which was -54 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29

On 5 Dec LUPIN was trading at 2098.80. The strike last trading price was 263, which was -54 lower than the previous day. The implied volatity was -, 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 263, which was -54 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 263, which was -54 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 263, which was -54 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 263, which was -54 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 263, which was -54 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 263, which was -54 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 263, which was -54 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 0

On 25 Nov LUPIN was trading at 2042.30. The strike last trading price was 263, which was -54 lower than the previous day. The implied volatity was 26.75, the open interest changed by 13 which increased total open position to 28

On 24 Nov LUPIN was trading at 1999.60. The strike last trading price was 317, which was 40 higher than the previous day. The implied volatity was 30.66, the open interest changed by 7 which increased total open position to 16

On 21 Nov LUPIN was trading at 2029.40. The strike last trading price was 277, which was 28.7 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 20 Nov LUPIN was trading at 2030.80. The strike last trading price was 277, which was 28.7 higher than the previous day. The implied volatity was 26.32, the open interest changed by 3 which increased total open position to 5

On 19 Nov LUPIN was trading at 2025.40. The strike last trading price was 248.3, which was -115.7 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 248.3, which was -115.7 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 248.3, which was -115.7 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 248.3, which was -115.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 13 Nov LUPIN was trading at 2052.90. The strike last trading price was 248.3, which was -115.7 lower than the previous day. The implied volatity was 27.48, the open interest changed by 0 which decreased total open position to 1

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