LUPIN
Lupin Limited
Historical option data for LUPIN
22 Oct 2024 04:12 PM IST
| LUPIN 2360 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 22 Oct | 2132.05 | 1.8 | -1.30 | 76,925 | -11,050 | 1,24,100 | ||||
| 21 Oct | 2151.95 | 3.1 | -0.95 | 1,15,175 | 12,750 | 1,35,150 | ||||
|
|
||||||||||
| 18 Oct | 2179.70 | 4.05 | -1.05 | 53,550 | -3,400 | 1,22,400 | ||||
| 17 Oct | 2176.30 | 5.1 | -1.95 | 96,050 | 0 | 1,27,075 | ||||
| 16 Oct | 2195.30 | 7.05 | -4.70 | 2,37,575 | -10,200 | 1,27,075 | ||||
| 15 Oct | 2250.90 | 11.75 | 0.30 | 2,28,650 | -25,500 | 1,39,400 | ||||
| 14 Oct | 2243.90 | 11.45 | 2.05 | 3,08,550 | -30,600 | 1,66,175 | ||||
| 11 Oct | 2224.50 | 9.4 | 1.25 | 3,13,225 | 58,225 | 1,96,775 | ||||
| 10 Oct | 2154.65 | 8.15 | -19.35 | 4,70,475 | 38,250 | 1,38,550 | ||||
| 9 Oct | 2286.05 | 27.5 | 12.10 | 2,69,025 | 31,450 | 1,00,300 | ||||
| 8 Oct | 2216.95 | 15.4 | 5.70 | 78,200 | 14,875 | 70,550 | ||||
| 7 Oct | 2174.90 | 9.7 | -4.90 | 83,725 | -1,700 | 59,925 | ||||
| 4 Oct | 2198.25 | 14.6 | 2.10 | 1,02,000 | 24,225 | 62,900 | ||||
| 3 Oct | 2183.60 | 12.5 | -4.30 | 63,750 | 1,700 | 40,375 | ||||
| 1 Oct | 2194.40 | 16.8 | -3.30 | 54,400 | 11,050 | 38,675 | ||||
| 30 Sept | 2191.10 | 20.1 | -7.00 | 1,13,900 | -850 | 27,625 | ||||
| 27 Sept | 2218.50 | 27.1 | 2.60 | 97,750 | 15,300 | 30,175 | ||||
| 26 Sept | 2188.15 | 24.5 | -5.35 | 62,900 | 9,350 | 14,450 | ||||
| 25 Sept | 2221.10 | 29.85 | -2.65 | 5,950 | 2,550 | 5,100 | ||||
| 24 Sept | 2215.75 | 32.5 | 18.60 | 2,550 | 2,125 | 2,125 | ||||
| 23 Sept | 2182.25 | 13.9 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 2151.70 | 13.9 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 2171.90 | 13.9 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 2224.95 | 13.9 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 2270.40 | 13.9 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 2251.85 | 13.9 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 2256.45 | 13.9 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 2247.50 | 13.9 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 2209.40 | 13.9 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 2222.55 | 13.9 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 2216.80 | 13.9 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 2256.50 | 13.9 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 2290.20 | 13.9 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 2232.75 | 13.9 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 2193.75 | 13.9 | 13.90 | 0 | 0 | 0 | ||||
| 27 Aug | 2171.55 | 0 | 0 | 0 | 0 | |||||
For Lupin Limited - strike price 2360 expiring on 31OCT2024
Delta for 2360 CE is -
Historical price for 2360 CE is as follows
On 22 Oct LUPIN was trading at 2132.05. The strike last trading price was 1.8, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -11050 which decreased total open position to 124100
On 21 Oct LUPIN was trading at 2151.95. The strike last trading price was 3.1, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 12750 which increased total open position to 135150
On 18 Oct LUPIN was trading at 2179.70. The strike last trading price was 4.05, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -3400 which decreased total open position to 122400
On 17 Oct LUPIN was trading at 2176.30. The strike last trading price was 5.1, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 127075
On 16 Oct LUPIN was trading at 2195.30. The strike last trading price was 7.05, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by -10200 which decreased total open position to 127075
On 15 Oct LUPIN was trading at 2250.90. The strike last trading price was 11.75, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -25500 which decreased total open position to 139400
On 14 Oct LUPIN was trading at 2243.90. The strike last trading price was 11.45, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by -30600 which decreased total open position to 166175
On 11 Oct LUPIN was trading at 2224.50. The strike last trading price was 9.4, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 58225 which increased total open position to 196775
On 10 Oct LUPIN was trading at 2154.65. The strike last trading price was 8.15, which was -19.35 lower than the previous day. The implied volatity was -, the open interest changed by 38250 which increased total open position to 138550
On 9 Oct LUPIN was trading at 2286.05. The strike last trading price was 27.5, which was 12.10 higher than the previous day. The implied volatity was -, the open interest changed by 31450 which increased total open position to 100300
On 8 Oct LUPIN was trading at 2216.95. The strike last trading price was 15.4, which was 5.70 higher than the previous day. The implied volatity was -, the open interest changed by 14875 which increased total open position to 70550
On 7 Oct LUPIN was trading at 2174.90. The strike last trading price was 9.7, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by -1700 which decreased total open position to 59925
On 4 Oct LUPIN was trading at 2198.25. The strike last trading price was 14.6, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 24225 which increased total open position to 62900
On 3 Oct LUPIN was trading at 2183.60. The strike last trading price was 12.5, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 40375
On 1 Oct LUPIN was trading at 2194.40. The strike last trading price was 16.8, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 11050 which increased total open position to 38675
On 30 Sept LUPIN was trading at 2191.10. The strike last trading price was 20.1, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by -850 which decreased total open position to 27625
On 27 Sept LUPIN was trading at 2218.50. The strike last trading price was 27.1, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 15300 which increased total open position to 30175
On 26 Sept LUPIN was trading at 2188.15. The strike last trading price was 24.5, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 9350 which increased total open position to 14450
On 25 Sept LUPIN was trading at 2221.10. The strike last trading price was 29.85, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 5100
On 24 Sept LUPIN was trading at 2215.75. The strike last trading price was 32.5, which was 18.60 higher than the previous day. The implied volatity was -, the open interest changed by 2125 which increased total open position to 2125
On 23 Sept LUPIN was trading at 2182.25. The strike last trading price was 13.9, 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 13.9, 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 13.9, 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 13.9, 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 13.9, 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 13.9, 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 13.9, 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 13.9, 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 13.9, 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 13.9, 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 13.9, 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 13.9, 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 13.9, 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 13.9, 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 29 Aug LUPIN was trading at 2193.75. The strike last trading price was 13.9, which was 13.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug LUPIN was trading at 2171.55. The strike last trading price was 0, 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 2360 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 22 Oct | 2132.05 | 215 | 0.00 | 0 | -425 | 0 |
| 21 Oct | 2151.95 | 215 | 44.65 | 1,275 | 425 | 11,900 |
| 18 Oct | 2179.70 | 170.35 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 2176.30 | 170.35 | 0.00 | 0 | 1,275 | 0 |
| 16 Oct | 2195.30 | 170.35 | 57.35 | 2,550 | 850 | 11,050 |
| 15 Oct | 2250.90 | 113 | -28.45 | 850 | 0 | 10,200 |
| 14 Oct | 2243.90 | 141.45 | -22.75 | 1,700 | 0 | 9,775 |
| 11 Oct | 2224.50 | 164.2 | 37.15 | 2,125 | 1,275 | 9,350 |
| 10 Oct | 2154.65 | 127.05 | 35.20 | 425 | 0 | 8,075 |
| 9 Oct | 2286.05 | 91.85 | -76.45 | 6,375 | -850 | 7,650 |
| 8 Oct | 2216.95 | 168.3 | -9.75 | 3,400 | 0 | 5,525 |
| 7 Oct | 2174.90 | 178.05 | 30.85 | 1,275 | -425 | 5,950 |
| 4 Oct | 2198.25 | 147.2 | -42.85 | 3,400 | 850 | 5,950 |
| 3 Oct | 2183.60 | 190.05 | 13.30 | 1,700 | 1,275 | 4,675 |
| 1 Oct | 2194.40 | 176.75 | 3.80 | 2,550 | 850 | 2,975 |
| 30 Sept | 2191.10 | 172.95 | 2.85 | 425 | 0 | 1,700 |
| 27 Sept | 2218.50 | 170.1 | -298.80 | 1,700 | 0 | 0 |
| 26 Sept | 2188.15 | 468.9 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 2221.10 | 468.9 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 2215.75 | 468.9 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 2182.25 | 468.9 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 2151.70 | 468.9 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 2171.90 | 468.9 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 2224.95 | 468.9 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 2270.40 | 468.9 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 2251.85 | 468.9 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 2256.45 | 468.9 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 2247.50 | 468.9 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 2209.40 | 468.9 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 2222.55 | 468.9 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 2216.80 | 468.9 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 2256.50 | 468.9 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 2290.20 | 468.9 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 2232.75 | 468.9 | 468.90 | 0 | 0 | 0 |
| 29 Aug | 2193.75 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 2171.55 | 0 | 0 | 0 | 0 | |
For Lupin Limited - strike price 2360 expiring on 31OCT2024
Delta for 2360 PE is -
Historical price for 2360 PE is as follows
On 22 Oct LUPIN was trading at 2132.05. The strike last trading price was 215, 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 21 Oct LUPIN was trading at 2151.95. The strike last trading price was 215, which was 44.65 higher than the previous day. The implied volatity was -, the open interest changed by 425 which increased total open position to 11900
On 18 Oct LUPIN was trading at 2179.70. The strike last trading price was 170.35, 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 17 Oct LUPIN was trading at 2176.30. The strike last trading price was 170.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1275 which increased total open position to 0
On 16 Oct LUPIN was trading at 2195.30. The strike last trading price was 170.35, which was 57.35 higher than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 11050
On 15 Oct LUPIN was trading at 2250.90. The strike last trading price was 113, which was -28.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10200
On 14 Oct LUPIN was trading at 2243.90. The strike last trading price was 141.45, which was -22.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9775
On 11 Oct LUPIN was trading at 2224.50. The strike last trading price was 164.2, which was 37.15 higher than the previous day. The implied volatity was -, the open interest changed by 1275 which increased total open position to 9350
On 10 Oct LUPIN was trading at 2154.65. The strike last trading price was 127.05, which was 35.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8075
On 9 Oct LUPIN was trading at 2286.05. The strike last trading price was 91.85, which was -76.45 lower than the previous day. The implied volatity was -, the open interest changed by -850 which decreased total open position to 7650
On 8 Oct LUPIN was trading at 2216.95. The strike last trading price was 168.3, which was -9.75 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 178.05, which was 30.85 higher than the previous day. The implied volatity was -, the open interest changed by -425 which decreased total open position to 5950
On 4 Oct LUPIN was trading at 2198.25. The strike last trading price was 147.2, which was -42.85 lower than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 5950
On 3 Oct LUPIN was trading at 2183.60. The strike last trading price was 190.05, which was 13.30 higher than the previous day. The implied volatity was -, the open interest changed by 1275 which increased total open position to 4675
On 1 Oct LUPIN was trading at 2194.40. The strike last trading price was 176.75, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 2975
On 30 Sept LUPIN was trading at 2191.10. The strike last trading price was 172.95, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1700
On 27 Sept LUPIN was trading at 2218.50. The strike last trading price was 170.1, which was -298.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Sept LUPIN was trading at 2188.15. The strike last trading price was 468.9, 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 25 Sept LUPIN was trading at 2221.10. The strike last trading price was 468.9, 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 468.9, 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 468.9, 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 468.9, 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 468.9, 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 468.9, 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 468.9, 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 468.9, 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 468.9, 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 468.9, 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 468.9, 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 468.9, 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 468.9, 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 468.9, 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 468.9, 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 468.9, which was 468.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug LUPIN was trading at 2193.75. The strike last trading price was 0, 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 27 Aug LUPIN was trading at 2171.55. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
