LUPIN
Lupin Limited
Historical option data for LUPIN
22 Oct 2024 04:12 PM IST
| LUPIN 2340 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 22 Oct | 2132.05 | 2.4 | -1.30 | 74,375 | 850 | 2,27,375 | ||||
| 21 Oct | 2151.95 | 3.7 | -1.50 | 1,97,625 | 10,625 | 2,29,075 | ||||
| 18 Oct | 2179.70 | 5.2 | -1.10 | 1,67,875 | 2,125 | 2,18,450 | ||||
| 17 Oct | 2176.30 | 6.3 | -2.45 | 2,72,850 | 52,275 | 2,17,175 | ||||
| 16 Oct | 2195.30 | 8.75 | -6.50 | 3,79,950 | 1,275 | 1,64,900 | ||||
| 15 Oct | 2250.90 | 15.25 | 0.70 | 2,59,250 | -21,675 | 1,64,475 | ||||
| 14 Oct | 2243.90 | 14.55 | 2.55 | 6,31,125 | -76,500 | 1,88,700 | ||||
| 11 Oct | 2224.50 | 12 | 1.80 | 4,73,875 | 79,900 | 2,66,475 | ||||
| 10 Oct | 2154.65 | 10.2 | -23.75 | 7,98,575 | 65,025 | 1,85,725 | ||||
| 9 Oct | 2286.05 | 33.95 | 14.10 | 4,15,650 | 31,025 | 1,21,550 | ||||
| 8 Oct | 2216.95 | 19.85 | 8.15 | 99,875 | 3,400 | 92,650 | ||||
| 7 Oct | 2174.90 | 11.7 | -5.80 | 1,29,200 | 11,475 | 87,550 | ||||
| 4 Oct | 2198.25 | 17.5 | 1.25 | 99,450 | 18,700 | 77,775 | ||||
| 3 Oct | 2183.60 | 16.25 | -3.05 | 40,800 | -3,825 | 59,075 | ||||
| 1 Oct | 2194.40 | 19.3 | -4.25 | 61,200 | 8,925 | 62,900 | ||||
| 30 Sept | 2191.10 | 23.55 | -8.40 | 63,750 | 6,800 | 53,975 | ||||
| 27 Sept | 2218.50 | 31.95 | 4.60 | 1,10,925 | 23,800 | 49,725 | ||||
| 26 Sept | 2188.15 | 27.35 | -7.65 | 57,800 | 8,075 | 25,925 | ||||
| 25 Sept | 2221.10 | 35 | 0.00 | 16,575 | 1,700 | 17,850 | ||||
| 24 Sept | 2215.75 | 35 | 10.40 | 57,800 | 8,500 | 15,725 | ||||
| 23 Sept | 2182.25 | 24.6 | 6.55 | 18,700 | 1,275 | 7,225 | ||||
| 20 Sept | 2151.70 | 18.05 | -17.75 | 425 | 0 | 6,375 | ||||
| 19 Sept | 2171.90 | 35.8 | -6.60 | 2,975 | 850 | 6,375 | ||||
| 18 Sept | 2224.95 | 42.4 | -19.30 | 5,950 | 425 | 2,125 | ||||
| 17 Sept | 2270.40 | 61.7 | -8.65 | 1,700 | 1,275 | 1,275 | ||||
| 16 Sept | 2251.85 | 70.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 2256.45 | 70.35 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 12 Sept | 2247.50 | 70.35 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 2209.40 | 70.35 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 2222.55 | 70.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 2216.80 | 70.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 2256.50 | 70.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 2290.20 | 70.35 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 2232.75 | 70.35 | 0 | 0 | 0 | |||||
For Lupin Limited - strike price 2340 expiring on 31OCT2024
Delta for 2340 CE is -
Historical price for 2340 CE is as follows
On 22 Oct LUPIN was trading at 2132.05. The strike last trading price was 2.4, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 227375
On 21 Oct LUPIN was trading at 2151.95. The strike last trading price was 3.7, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 10625 which increased total open position to 229075
On 18 Oct LUPIN was trading at 2179.70. The strike last trading price was 5.2, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 2125 which increased total open position to 218450
On 17 Oct LUPIN was trading at 2176.30. The strike last trading price was 6.3, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 52275 which increased total open position to 217175
On 16 Oct LUPIN was trading at 2195.30. The strike last trading price was 8.75, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 1275 which increased total open position to 164900
On 15 Oct LUPIN was trading at 2250.90. The strike last trading price was 15.25, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -21675 which decreased total open position to 164475
On 14 Oct LUPIN was trading at 2243.90. The strike last trading price was 14.55, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by -76500 which decreased total open position to 188700
On 11 Oct LUPIN was trading at 2224.50. The strike last trading price was 12, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 79900 which increased total open position to 266475
On 10 Oct LUPIN was trading at 2154.65. The strike last trading price was 10.2, which was -23.75 lower than the previous day. The implied volatity was -, the open interest changed by 65025 which increased total open position to 185725
On 9 Oct LUPIN was trading at 2286.05. The strike last trading price was 33.95, which was 14.10 higher than the previous day. The implied volatity was -, the open interest changed by 31025 which increased total open position to 121550
On 8 Oct LUPIN was trading at 2216.95. The strike last trading price was 19.85, which was 8.15 higher than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 92650
On 7 Oct LUPIN was trading at 2174.90. The strike last trading price was 11.7, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by 11475 which increased total open position to 87550
On 4 Oct LUPIN was trading at 2198.25. The strike last trading price was 17.5, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 18700 which increased total open position to 77775
On 3 Oct LUPIN was trading at 2183.60. The strike last trading price was 16.25, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by -3825 which decreased total open position to 59075
On 1 Oct LUPIN was trading at 2194.40. The strike last trading price was 19.3, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 8925 which increased total open position to 62900
On 30 Sept LUPIN was trading at 2191.10. The strike last trading price was 23.55, which was -8.40 lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 53975
On 27 Sept LUPIN was trading at 2218.50. The strike last trading price was 31.95, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by 23800 which increased total open position to 49725
On 26 Sept LUPIN was trading at 2188.15. The strike last trading price was 27.35, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by 8075 which increased total open position to 25925
On 25 Sept LUPIN was trading at 2221.10. The strike last trading price was 35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 17850
On 24 Sept LUPIN was trading at 2215.75. The strike last trading price was 35, which was 10.40 higher than the previous day. The implied volatity was -, the open interest changed by 8500 which increased total open position to 15725
On 23 Sept LUPIN was trading at 2182.25. The strike last trading price was 24.6, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by 1275 which increased total open position to 7225
On 20 Sept LUPIN was trading at 2151.70. The strike last trading price was 18.05, which was -17.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6375
On 19 Sept LUPIN was trading at 2171.90. The strike last trading price was 35.8, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 6375
On 18 Sept LUPIN was trading at 2224.95. The strike last trading price was 42.4, which was -19.30 lower than the previous day. The implied volatity was -, the open interest changed by 425 which increased total open position to 2125
On 17 Sept LUPIN was trading at 2270.40. The strike last trading price was 61.7, which was -8.65 lower than the previous day. The implied volatity was -, the open interest changed by 1275 which increased total open position to 1275
On 16 Sept LUPIN was trading at 2251.85. The strike last trading price was 70.35, 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 13 Sept LUPIN was trading at 2256.45. The strike last trading price was 70.35, 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 12 Sept LUPIN was trading at 2247.50. The strike last trading price was 70.35, 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 11 Sept LUPIN was trading at 2209.40. The strike last trading price was 70.35, 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 10 Sept LUPIN was trading at 2222.55. The strike last trading price was 70.35, 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 9 Sept LUPIN was trading at 2216.80. The strike last trading price was 70.35, 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 6 Sept LUPIN was trading at 2256.50. The strike last trading price was 70.35, 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 5 Sept LUPIN was trading at 2290.20. The strike last trading price was 70.35, 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 2 Sept LUPIN was trading at 2232.75. The strike last trading price was 70.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| LUPIN 2340 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 22 Oct | 2132.05 | 143 | 0.00 | 0 | 425 | 0 |
| 21 Oct | 2151.95 | 143 | -0.60 | 1,275 | 0 | 7,650 |
| 18 Oct | 2179.70 | 143.6 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 2176.30 | 143.6 | 0.00 | 0 | -425 | 0 |
| 16 Oct | 2195.30 | 143.6 | 37.60 | 2,975 | 0 | 8,075 |
| 15 Oct | 2250.90 | 106 | -5.25 | 2,550 | -2,125 | 7,650 |
| 14 Oct | 2243.90 | 111.25 | -12.85 | 2,975 | 425 | 11,050 |
| 11 Oct | 2224.50 | 124.1 | -64.35 | 1,275 | 850 | 10,625 |
| 10 Oct | 2154.65 | 188.45 | 106.70 | 24,650 | 1,275 | 10,200 |
| 9 Oct | 2286.05 | 81.75 | -38.85 | 23,375 | 2,125 | 7,650 |
| 8 Oct | 2216.95 | 120.6 | -50.85 | 1,700 | 0 | 5,525 |
| 7 Oct | 2174.90 | 171.45 | 21.95 | 1,700 | 850 | 5,950 |
| 4 Oct | 2198.25 | 149.5 | -18.45 | 4,250 | 850 | 4,675 |
| 3 Oct | 2183.60 | 167.95 | 19.45 | 1,700 | 0 | 3,400 |
| 1 Oct | 2194.40 | 148.5 | 0.90 | 1,700 | -425 | 3,400 |
| 30 Sept | 2191.10 | 147.6 | 18.60 | 2,550 | 425 | 3,400 |
| 27 Sept | 2218.50 | 129 | -6.55 | 3,825 | 2,550 | 2,975 |
| 26 Sept | 2188.15 | 135.55 | -51.85 | 425 | 0 | 0 |
| 25 Sept | 2221.10 | 187.4 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 2215.75 | 187.4 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 2182.25 | 187.4 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 2151.70 | 187.4 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 2171.90 | 187.4 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 2224.95 | 187.4 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 2270.40 | 187.4 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 2251.85 | 187.4 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 2256.45 | 187.4 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 2247.50 | 187.4 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 2209.40 | 187.4 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 2222.55 | 187.4 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 2216.80 | 187.4 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 2256.50 | 187.4 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 2290.20 | 187.4 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 2232.75 | 187.4 | 0 | 0 | 0 | |
For Lupin Limited - strike price 2340 expiring on 31OCT2024
Delta for 2340 PE is -
Historical price for 2340 PE is as follows
On 22 Oct LUPIN was trading at 2132.05. The strike last trading price was 143, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 425 which increased total open position to 0
On 21 Oct LUPIN was trading at 2151.95. The strike last trading price was 143, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7650
On 18 Oct LUPIN was trading at 2179.70. The strike last trading price was 143.6, 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 17 Oct LUPIN was trading at 2176.30. The strike last trading price was 143.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -425 which decreased total open position to 0
On 16 Oct LUPIN was trading at 2195.30. The strike last trading price was 143.6, which was 37.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8075
On 15 Oct LUPIN was trading at 2250.90. The strike last trading price was 106, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by -2125 which decreased total open position to 7650
On 14 Oct LUPIN was trading at 2243.90. The strike last trading price was 111.25, which was -12.85 lower than the previous day. The implied volatity was -, the open interest changed by 425 which increased total open position to 11050
On 11 Oct LUPIN was trading at 2224.50. The strike last trading price was 124.1, which was -64.35 lower than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 10625
On 10 Oct LUPIN was trading at 2154.65. The strike last trading price was 188.45, which was 106.70 higher than the previous day. The implied volatity was -, the open interest changed by 1275 which increased total open position to 10200
On 9 Oct LUPIN was trading at 2286.05. The strike last trading price was 81.75, which was -38.85 lower than the previous day. The implied volatity was -, the open interest changed by 2125 which increased total open position to 7650
On 8 Oct LUPIN was trading at 2216.95. The strike last trading price was 120.6, which was -50.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5525
On 7 Oct LUPIN was trading at 2174.90. The strike last trading price was 171.45, which was 21.95 higher than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 5950
On 4 Oct LUPIN was trading at 2198.25. The strike last trading price was 149.5, which was -18.45 lower than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 4675
On 3 Oct LUPIN was trading at 2183.60. The strike last trading price was 167.95, which was 19.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3400
On 1 Oct LUPIN was trading at 2194.40. The strike last trading price was 148.5, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by -425 which decreased total open position to 3400
On 30 Sept LUPIN was trading at 2191.10. The strike last trading price was 147.6, which was 18.60 higher than the previous day. The implied volatity was -, the open interest changed by 425 which increased total open position to 3400
On 27 Sept LUPIN was trading at 2218.50. The strike last trading price was 129, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 2975
On 26 Sept LUPIN was trading at 2188.15. The strike last trading price was 135.55, which was -51.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Sept LUPIN was trading at 2221.10. The strike last trading price was 187.4, 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 24 Sept LUPIN was trading at 2215.75. The strike last trading price was 187.4, 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 Sept LUPIN was trading at 2182.25. The strike last trading price was 187.4, 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 Sept LUPIN was trading at 2151.70. The strike last trading price was 187.4, 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 19 Sept LUPIN was trading at 2171.90. The strike last trading price was 187.4, 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 18 Sept LUPIN was trading at 2224.95. The strike last trading price was 187.4, 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 17 Sept LUPIN was trading at 2270.40. The strike last trading price was 187.4, 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 16 Sept LUPIN was trading at 2251.85. The strike last trading price was 187.4, 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 13 Sept LUPIN was trading at 2256.45. The strike last trading price was 187.4, 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 12 Sept LUPIN was trading at 2247.50. The strike last trading price was 187.4, 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 11 Sept LUPIN was trading at 2209.40. The strike last trading price was 187.4, 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 10 Sept LUPIN was trading at 2222.55. The strike last trading price was 187.4, 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 9 Sept LUPIN was trading at 2216.80. The strike last trading price was 187.4, 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 6 Sept LUPIN was trading at 2256.50. The strike last trading price was 187.4, 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 5 Sept LUPIN was trading at 2290.20. The strike last trading price was 187.4, 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 2 Sept LUPIN was trading at 2232.75. The strike last trading price was 187.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
