LUPIN

Lupin Limited

2125.8 +6.70 (0.32%)

L: 2111.1 H: 2146.9

Back to Option Chain

Historical option data for LUPIN
19 Dec 2025 04:11 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 2360 CE
Delta: 0.01 Vega: 0.12 Theta: -0.15 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	2125.80	0.4 ₹ 170	0.1 42.50	25.95	26 11,050	0 0	299 1,27,075
18 Dec	2119.10	0.4 ₹ 170	0.05 21.25	25.78	28 11,900	0 0	299 1,27,075
17 Dec	2113.10	0.35 ₹ 148.75	0 0.00	24.31	8 3,400	0 0	299 1,27,075
16 Dec	2090.60	0.35 ₹ 148.75	0.1 42.50	25.94	9 3,825	-1 -425	299 1,27,075
15 Dec	2092.60	0.25 ₹ 106.25	-0.1 -42.50	23.85	11 4,675	-1 -425	299 1,27,075
12 Dec	2113.90	0.35 ₹ 148.75	0.05 21.25	20.50	13 5,525	-1 -425	300 1,27,500
11 Dec	2081.80	0.3 ₹ 127.5	-0.55 -233.75	22.32	7 2,975	0 0	301 1,27,925
10 Dec	2055.40	0.85 ₹ 361.25	0.45 191.25	26.84	4 1,700	0 0	301 1,27,925
9 Dec	2051.80	0.4 ₹ 170	-0.1 -42.50	23.70	6 2,550	0 0	301 1,27,925
8 Dec	2070.70	0.6 ₹ 255	-0.2 -85.00	23.17	142 60,350	-3 -1,275	301 1,27,925
5 Dec	2098.80	0.8 ₹ 340	-0.5 -212.50	21.06	24 10,200	0 0	304 1,29,200
4 Dec	2092.00	1.3 ₹ 552.5	-0.15 -63.75	22.41	20 8,500	-1 -425	304 1,29,200

3 Dec	2080.10	1.35 ₹ 573.75	-0.25 -106.25	22.54	20 8,500	1 425	305 1,29,625
2 Dec	2082.70	1.6 ₹ 680	0 0.00	22.00	37 15,725	-30 -12,750	304 1,29,200
1 Dec	2081.90	1.6 ₹ 680	-0.5 -212.50	22.39	219 93,075	33 14,025	334 1,41,950
28 Nov	2082.20	2.1 ₹ 892.5	-0.05 -21.25	22.06	30 12,750	6 2,550	302 1,28,350
27 Nov	2071.40	2.15 ₹ 913.75	0.2 85.00	22.30	13 5,525	0 0	296 1,25,800
26 Nov	2071.60	2 ₹ 850	-0.5 -212.50	21.86	319 1,35,575	271 1,15,175	295 1,25,375
25 Nov	2042.30	2.4 ₹ 1,020	0.85 361.25	24.43	8 3,400	2 850	25 10,625
24 Nov	1999.60	1.55 ₹ 658.75	-1.25 -531.25	26.06	4 1,700	-1 -425	22 9,350
21 Nov	2029.40	2.8 ₹ 1,190	-0.2 -85.00	24.45	8 3,400	-4 -1,700	23 9,775
20 Nov	2030.80	3 ₹ 1,275	-0.85 -361.25	24.84	19 8,075	0 0	27 11,475
19 Nov	2025.40	3.95 ₹ 1,678.75	-1.15 -488.75	25.78	49 20,825	-7 -2,975	27 11,475
18 Nov	2047.40	5 ₹ 2,125	-1.65 -701.25	24.86	6 2,550	5 2,125	33 14,025
17 Nov	2052.10	6.65 ₹ 2,826.25	-12.4 -5270.00	25.88	28 11,900	25 10,625	25 10,625

For Lupin Limited - strike price 2360 expiring on 30DEC2025

Delta for 2360 CE is 0.01

Historical price for 2360 CE is as follows

On 19 Dec LUPIN was trading at 2125.80. The strike last trading price was 0.4, which was 0.1 higher than the previous day. The implied volatity was 25.95, the open interest changed by 0 which decreased total open position to 299

On 18 Dec LUPIN was trading at 2119.10. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 25.78, the open interest changed by 0 which decreased total open position to 299

On 17 Dec LUPIN was trading at 2113.10. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 24.31, the open interest changed by 0 which decreased total open position to 299

On 16 Dec LUPIN was trading at 2090.60. The strike last trading price was 0.35, which was 0.1 higher than the previous day. The implied volatity was 25.94, the open interest changed by -1 which decreased total open position to 299

On 15 Dec LUPIN was trading at 2092.60. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was 23.85, the open interest changed by -1 which decreased total open position to 299

On 12 Dec LUPIN was trading at 2113.90. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 20.50, the open interest changed by -1 which decreased total open position to 300

On 11 Dec LUPIN was trading at 2081.80. The strike last trading price was 0.3, which was -0.55 lower than the previous day. The implied volatity was 22.32, the open interest changed by 0 which decreased total open position to 301

On 10 Dec LUPIN was trading at 2055.40. The strike last trading price was 0.85, which was 0.45 higher than the previous day. The implied volatity was 26.84, the open interest changed by 0 which decreased total open position to 301

On 9 Dec LUPIN was trading at 2051.80. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 23.70, the open interest changed by 0 which decreased total open position to 301

On 8 Dec LUPIN was trading at 2070.70. The strike last trading price was 0.6, which was -0.2 lower than the previous day. The implied volatity was 23.17, the open interest changed by -3 which decreased total open position to 301

On 5 Dec LUPIN was trading at 2098.80. The strike last trading price was 0.8, which was -0.5 lower than the previous day. The implied volatity was 21.06, the open interest changed by 0 which decreased total open position to 304

On 4 Dec LUPIN was trading at 2092.00. The strike last trading price was 1.3, which was -0.15 lower than the previous day. The implied volatity was 22.41, the open interest changed by -1 which decreased total open position to 304

On 3 Dec LUPIN was trading at 2080.10. The strike last trading price was 1.35, which was -0.25 lower than the previous day. The implied volatity was 22.54, the open interest changed by 1 which increased total open position to 305

On 2 Dec LUPIN was trading at 2082.70. The strike last trading price was 1.6, which was 0 lower than the previous day. The implied volatity was 22.00, the open interest changed by -30 which decreased total open position to 304

On 1 Dec LUPIN was trading at 2081.90. The strike last trading price was 1.6, which was -0.5 lower than the previous day. The implied volatity was 22.39, the open interest changed by 33 which increased total open position to 334

On 28 Nov LUPIN was trading at 2082.20. The strike last trading price was 2.1, which was -0.05 lower than the previous day. The implied volatity was 22.06, the open interest changed by 6 which increased total open position to 302

On 27 Nov LUPIN was trading at 2071.40. The strike last trading price was 2.15, which was 0.2 higher than the previous day. The implied volatity was 22.30, the open interest changed by 0 which decreased total open position to 296

On 26 Nov LUPIN was trading at 2071.60. The strike last trading price was 2, which was -0.5 lower than the previous day. The implied volatity was 21.86, the open interest changed by 271 which increased total open position to 295

On 25 Nov LUPIN was trading at 2042.30. The strike last trading price was 2.4, which was 0.85 higher than the previous day. The implied volatity was 24.43, the open interest changed by 2 which increased total open position to 25

On 24 Nov LUPIN was trading at 1999.60. The strike last trading price was 1.55, which was -1.25 lower than the previous day. The implied volatity was 26.06, the open interest changed by -1 which decreased total open position to 22

On 21 Nov LUPIN was trading at 2029.40. The strike last trading price was 2.8, which was -0.2 lower than the previous day. The implied volatity was 24.45, the open interest changed by -4 which decreased total open position to 23

On 20 Nov LUPIN was trading at 2030.80. The strike last trading price was 3, which was -0.85 lower than the previous day. The implied volatity was 24.84, the open interest changed by 0 which decreased total open position to 27

On 19 Nov LUPIN was trading at 2025.40. The strike last trading price was 3.95, which was -1.15 lower than the previous day. The implied volatity was 25.78, the open interest changed by -7 which decreased total open position to 27

On 18 Nov LUPIN was trading at 2047.40. The strike last trading price was 5, which was -1.65 lower than the previous day. The implied volatity was 24.86, the open interest changed by 5 which increased total open position to 33

On 17 Nov LUPIN was trading at 2052.10. The strike last trading price was 6.65, which was -12.4 lower than the previous day. The implied volatity was 25.88, the open interest changed by 25 which increased total open position to 25

LUPIN 30DEC2025 2360 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	2125.80	266.4 ₹ 1,13,220	-53.6 -22780.00	-	0 0	0 0	5 2,125
18 Dec	2119.10	266.4 ₹ 1,13,220	-53.6 -22780.00	-	0 0	0 0	5 2,125
17 Dec	2113.10	266.4 ₹ 1,13,220	-53.6 -22780.00	-	0 0	0 0	5 2,125
16 Dec	2090.60	266.4 ₹ 1,13,220	-53.6 -22780.00	-	0 0	0 0	5 2,125
15 Dec	2092.60	266.4 ₹ 1,13,220	-53.6 -22780.00	-	0 0	0 0	0 0
12 Dec	2113.90	266.4 ₹ 1,13,220	-53.6 -22780.00	-	0 0	0 0	5 2,125
11 Dec	2081.80	266.4 ₹ 1,13,220	-53.6 -22780.00	-	0 0	0 0	5 2,125
10 Dec	2055.40	266.4 ₹ 1,13,220	-53.6 -22780.00	-	0 0	0 0	5 2,125
9 Dec	2051.80	266.4 ₹ 1,13,220	-53.6 -22780.00	-	0 0	3 1,275	0 0
8 Dec	2070.70	266.4 ₹ 1,13,220	-53.6 -22780.00	-	6 2,550	3 1,275	5 2,125
5 Dec	2098.80	320 ₹ 1,36,000	-112 -47600.00	-	0 0	0 0	0 0
4 Dec	2092.00	320 ₹ 1,36,000	-112 -47600.00	-	0 0	0 0	0 0
3 Dec	2080.10	320 ₹ 1,36,000	-112 -47600.00	-	0 0	0 0	0 0
2 Dec	2082.70	320 ₹ 1,36,000	-112 -47600.00	-	0 0	0 0	0 0
1 Dec	2081.90	320 ₹ 1,36,000	-112 -47600.00	-	0 0	0 0	0 0
28 Nov	2082.20	320 ₹ 1,36,000	-112 -47600.00	-	0 0	0 0	0 0
27 Nov	2071.40	320 ₹ 1,36,000	-112 -47600.00	-	0 0	0 0	0 0
26 Nov	2071.60	320 ₹ 1,36,000	-112 -47600.00	-	0 0	2 850	0 0
25 Nov	2042.30	320 ₹ 1,36,000	-112 -47600.00	43.00	2 850	0 0	0 0
24 Nov	1999.60	432 ₹ 1,83,600	0 0.00	-	0 0	0 0	0 0
21 Nov	2029.40	432 ₹ 1,83,600	0 0.00	-	0 0	0 0	0 0
20 Nov	2030.80	432 ₹ 1,83,600	0 0.00	-	0 0	0 0	0 0
19 Nov	2025.40	432 ₹ 1,83,600	0 0.00	-	0 0	0 0	0 0
18 Nov	2047.40	432 ₹ 1,83,600	0 0.00	-	0 0	0 0	0 0
17 Nov	2052.10	432 ₹ 1,83,600	0 0.00	-	0 0	0 0	0 0

For Lupin Limited - strike price 2360 expiring on 30DEC2025

Delta for 2360 PE is -

Historical price for 2360 PE is as follows

On 19 Dec LUPIN was trading at 2125.80. The strike last trading price was 266.4, which was -53.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 18 Dec LUPIN was trading at 2119.10. The strike last trading price was 266.4, which was -53.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 17 Dec LUPIN was trading at 2113.10. The strike last trading price was 266.4, which was -53.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 16 Dec LUPIN was trading at 2090.60. The strike last trading price was 266.4, which was -53.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 15 Dec LUPIN was trading at 2092.60. The strike last trading price was 266.4, which was -53.6 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 266.4, which was -53.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 11 Dec LUPIN was trading at 2081.80. The strike last trading price was 266.4, which was -53.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 10 Dec LUPIN was trading at 2055.40. The strike last trading price was 266.4, which was -53.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 9 Dec LUPIN was trading at 2051.80. The strike last trading price was 266.4, which was -53.6 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 8 Dec LUPIN was trading at 2070.70. The strike last trading price was 266.4, which was -53.6 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 5

On 5 Dec LUPIN was trading at 2098.80. The strike last trading price was 320, which was -112 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 320, which was -112 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 320, which was -112 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 320, which was -112 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 320, which was -112 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 320, which was -112 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 320, which was -112 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 320, which was -112 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 25 Nov LUPIN was trading at 2042.30. The strike last trading price was 320, which was -112 lower than the previous day. The implied volatity was 43.00, the open interest changed by 0 which decreased total open position to 0

On 24 Nov LUPIN was trading at 1999.60. The strike last trading price was 432, 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 21 Nov LUPIN was trading at 2029.40. The strike last trading price was 432, 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 Nov LUPIN was trading at 2030.80. The strike last trading price was 432, 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 Nov LUPIN was trading at 2025.40. The strike last trading price was 432, 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 18 Nov LUPIN was trading at 2047.40. The strike last trading price was 432, 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 Nov LUPIN was trading at 2052.10. The strike last trading price was 432, 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

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