LUPIN
Lupin Limited
Historical option data for LUPIN
22 Oct 2024 04:12 PM IST
| LUPIN 2400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 22 Oct | 2132.05 | 1.15 | -1.20 | 2,93,675 | -59,925 | 2,88,575 | ||||
| 21 Oct | 2151.95 | 2.35 | -0.30 | 1,79,350 | 15,725 | 3,45,525 | ||||
| 18 Oct | 2179.70 | 2.65 | -0.65 | 1,89,125 | 2,125 | 3,31,500 | ||||
| 17 Oct | 2176.30 | 3.3 | -1.40 | 2,35,875 | -52,700 | 3,31,500 | ||||
| 16 Oct | 2195.30 | 4.7 | -2.65 | 3,60,400 | 5,525 | 3,85,475 | ||||
| 15 Oct | 2250.90 | 7.35 | 0.10 | 3,14,075 | 1,275 | 3,79,100 | ||||
| 14 Oct | 2243.90 | 7.25 | 1.25 | 4,23,725 | -21,250 | 3,79,100 | ||||
| 11 Oct | 2224.50 | 6 | 0.35 | 7,29,725 | -52,700 | 4,01,625 | ||||
| 10 Oct | 2154.65 | 5.65 | -12.20 | 15,73,775 | 1,13,050 | 4,58,575 | ||||
| 9 Oct | 2286.05 | 17.85 | 7.40 | 9,97,475 | 96,050 | 3,51,475 | ||||
| 8 Oct | 2216.95 | 10.45 | 3.75 | 3,49,775 | 29,750 | 2,55,000 | ||||
| 7 Oct | 2174.90 | 6.7 | -3.30 | 2,83,900 | 13,600 | 2,27,800 | ||||
| 4 Oct | 2198.25 | 10 | 1.50 | 4,64,950 | 60,775 | 2,15,050 | ||||
| 3 Oct | 2183.60 | 8.5 | -3.20 | 2,13,775 | -3,825 | 1,56,825 | ||||
| 1 Oct | 2194.40 | 11.7 | -2.65 | 1,65,750 | 14,450 | 1,55,550 | ||||
| 30 Sept | 2191.10 | 14.35 | -5.45 | 2,17,175 | 425 | 1,39,825 | ||||
| 27 Sept | 2218.50 | 19.8 | 1.80 | 2,56,275 | 19,975 | 1,40,250 | ||||
| 26 Sept | 2188.15 | 18 | -4.40 | 3,09,400 | 6,375 | 1,19,850 | ||||
| 25 Sept | 2221.10 | 22.4 | -1.10 | 2,06,125 | 28,475 | 1,13,475 | ||||
| 24 Sept | 2215.75 | 23.5 | 7.50 | 79,475 | 12,750 | 85,000 | ||||
| 23 Sept | 2182.25 | 16 | 3.95 | 39,100 | 11,475 | 71,825 | ||||
| 20 Sept | 2151.70 | 12.05 | -6.65 | 1,16,450 | -38,250 | 59,925 | ||||
| 19 Sept | 2171.90 | 18.7 | -11.30 | 1,32,600 | 51,425 | 97,750 | ||||
| 18 Sept | 2224.95 | 30 | -9.55 | 84,150 | 20,400 | 45,900 | ||||
| 17 Sept | 2270.40 | 39.55 | 3.55 | 14,450 | 2,550 | 25,075 | ||||
| 16 Sept | 2251.85 | 36 | 0.00 | 9,775 | 2,975 | 22,950 | ||||
| 13 Sept | 2256.45 | 36 | 0.40 | 17,000 | 8,075 | 19,550 | ||||
| 12 Sept | 2247.50 | 35.6 | 7.30 | 17,425 | 6,375 | 11,900 | ||||
| 11 Sept | 2209.40 | 28.3 | -3.25 | 2,550 | 2,125 | 5,525 | ||||
| 10 Sept | 2222.55 | 31.55 | -3.45 | 1,275 | 425 | 3,825 | ||||
| 9 Sept | 2216.80 | 35 | -14.00 | 425 | 0 | 3,400 | ||||
| 6 Sept | 2256.50 | 49 | -13.00 | 2,975 | 1,700 | 3,400 | ||||
| 5 Sept | 2290.20 | 62 | 15.00 | 850 | 425 | 1,275 | ||||
|
|
||||||||||
| 2 Sept | 2232.75 | 47 | 0.00 | 425 | 0 | 1,275 | ||||
| 28 Aug | 2200.75 | 47 | 4,250 | 1,275 | 1,275 | |||||
For Lupin Limited - strike price 2400 expiring on 31OCT2024
Delta for 2400 CE is -
Historical price for 2400 CE is as follows
On 22 Oct LUPIN was trading at 2132.05. The strike last trading price was 1.15, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -59925 which decreased total open position to 288575
On 21 Oct LUPIN was trading at 2151.95. The strike last trading price was 2.35, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 15725 which increased total open position to 345525
On 18 Oct LUPIN was trading at 2179.70. The strike last trading price was 2.65, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 2125 which increased total open position to 331500
On 17 Oct LUPIN was trading at 2176.30. The strike last trading price was 3.3, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -52700 which decreased total open position to 331500
On 16 Oct LUPIN was trading at 2195.30. The strike last trading price was 4.7, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 5525 which increased total open position to 385475
On 15 Oct LUPIN was trading at 2250.90. The strike last trading price was 7.35, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 1275 which increased total open position to 379100
On 14 Oct LUPIN was trading at 2243.90. The strike last trading price was 7.25, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -21250 which decreased total open position to 379100
On 11 Oct LUPIN was trading at 2224.50. The strike last trading price was 6, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -52700 which decreased total open position to 401625
On 10 Oct LUPIN was trading at 2154.65. The strike last trading price was 5.65, which was -12.20 lower than the previous day. The implied volatity was -, the open interest changed by 113050 which increased total open position to 458575
On 9 Oct LUPIN was trading at 2286.05. The strike last trading price was 17.85, which was 7.40 higher than the previous day. The implied volatity was -, the open interest changed by 96050 which increased total open position to 351475
On 8 Oct LUPIN was trading at 2216.95. The strike last trading price was 10.45, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 29750 which increased total open position to 255000
On 7 Oct LUPIN was trading at 2174.90. The strike last trading price was 6.7, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 13600 which increased total open position to 227800
On 4 Oct LUPIN was trading at 2198.25. The strike last trading price was 10, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 60775 which increased total open position to 215050
On 3 Oct LUPIN was trading at 2183.60. The strike last trading price was 8.5, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by -3825 which decreased total open position to 156825
On 1 Oct LUPIN was trading at 2194.40. The strike last trading price was 11.7, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 14450 which increased total open position to 155550
On 30 Sept LUPIN was trading at 2191.10. The strike last trading price was 14.35, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 425 which increased total open position to 139825
On 27 Sept LUPIN was trading at 2218.50. The strike last trading price was 19.8, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 19975 which increased total open position to 140250
On 26 Sept LUPIN was trading at 2188.15. The strike last trading price was 18, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 6375 which increased total open position to 119850
On 25 Sept LUPIN was trading at 2221.10. The strike last trading price was 22.4, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 28475 which increased total open position to 113475
On 24 Sept LUPIN was trading at 2215.75. The strike last trading price was 23.5, which was 7.50 higher than the previous day. The implied volatity was -, the open interest changed by 12750 which increased total open position to 85000
On 23 Sept LUPIN was trading at 2182.25. The strike last trading price was 16, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 11475 which increased total open position to 71825
On 20 Sept LUPIN was trading at 2151.70. The strike last trading price was 12.05, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by -38250 which decreased total open position to 59925
On 19 Sept LUPIN was trading at 2171.90. The strike last trading price was 18.7, which was -11.30 lower than the previous day. The implied volatity was -, the open interest changed by 51425 which increased total open position to 97750
On 18 Sept LUPIN was trading at 2224.95. The strike last trading price was 30, which was -9.55 lower than the previous day. The implied volatity was -, the open interest changed by 20400 which increased total open position to 45900
On 17 Sept LUPIN was trading at 2270.40. The strike last trading price was 39.55, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 25075
On 16 Sept LUPIN was trading at 2251.85. The strike last trading price was 36, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2975 which increased total open position to 22950
On 13 Sept LUPIN was trading at 2256.45. The strike last trading price was 36, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 8075 which increased total open position to 19550
On 12 Sept LUPIN was trading at 2247.50. The strike last trading price was 35.6, which was 7.30 higher than the previous day. The implied volatity was -, the open interest changed by 6375 which increased total open position to 11900
On 11 Sept LUPIN was trading at 2209.40. The strike last trading price was 28.3, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 2125 which increased total open position to 5525
On 10 Sept LUPIN was trading at 2222.55. The strike last trading price was 31.55, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 425 which increased total open position to 3825
On 9 Sept LUPIN was trading at 2216.80. The strike last trading price was 35, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3400
On 6 Sept LUPIN was trading at 2256.50. The strike last trading price was 49, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 3400
On 5 Sept LUPIN was trading at 2290.20. The strike last trading price was 62, which was 15.00 higher than the previous day. The implied volatity was -, the open interest changed by 425 which increased total open position to 1275
On 2 Sept LUPIN was trading at 2232.75. The strike last trading price was 47, 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 1275
On 28 Aug LUPIN was trading at 2200.75. The strike last trading price was 47, which was lower than the previous day. The implied volatity was -, the open interest changed by 1275 which increased total open position to 1275
| LUPIN 2400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 22 Oct | 2132.05 | 133.05 | 0.00 | 0 | 0 | 0 |
| 21 Oct | 2151.95 | 133.05 | 0.00 | 0 | 0 | 0 |
| 18 Oct | 2179.70 | 133.05 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 2176.30 | 133.05 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 2195.30 | 133.05 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 2250.90 | 133.05 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 2243.90 | 133.05 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 2224.50 | 133.05 | 0.00 | 0 | -425 | 0 |
| 10 Oct | 2154.65 | 133.05 | -6.95 | 1,275 | 425 | 4,675 |
| 9 Oct | 2286.05 | 140 | -26.90 | 425 | 0 | 3,825 |
| 8 Oct | 2216.95 | 166.9 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 2174.90 | 166.9 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 2198.25 | 166.9 | -45.10 | 850 | -425 | 3,400 |
| 3 Oct | 2183.60 | 212 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 2194.40 | 212 | 6.20 | 425 | 0 | 3,825 |
| 30 Sept | 2191.10 | 205.8 | 0.00 | 0 | 1,275 | 0 |
| 27 Sept | 2218.50 | 205.8 | -4.45 | 1,700 | 1,275 | 3,825 |
| 26 Sept | 2188.15 | 210.25 | -4.75 | 2,550 | 1,700 | 2,550 |
| 25 Sept | 2221.10 | 215 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 2215.75 | 215 | 0.00 | 0 | 850 | 0 |
| 23 Sept | 2182.25 | 215 | -345.80 | 850 | 0 | 0 |
| 20 Sept | 2151.70 | 560.8 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 2171.90 | 560.8 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 2224.95 | 560.8 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 2270.40 | 560.8 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 2251.85 | 560.8 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 2256.45 | 560.8 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 2247.50 | 560.8 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 2209.40 | 560.8 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 2222.55 | 560.8 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 2216.80 | 560.8 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 2256.50 | 560.8 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 2290.20 | 560.8 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 2232.75 | 560.8 | 560.80 | 0 | 0 | 0 |
| 28 Aug | 2200.75 | 0 | 0 | 0 | 0 | |
For Lupin Limited - strike price 2400 expiring on 31OCT2024
Delta for 2400 PE is -
Historical price for 2400 PE is as follows
On 22 Oct LUPIN was trading at 2132.05. The strike last trading price was 133.05, 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 21 Oct LUPIN was trading at 2151.95. The strike last trading price was 133.05, 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 Oct LUPIN was trading at 2179.70. The strike last trading price was 133.05, 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 133.05, 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 Oct LUPIN was trading at 2195.30. The strike last trading price was 133.05, 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 15 Oct LUPIN was trading at 2250.90. The strike last trading price was 133.05, 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 14 Oct LUPIN was trading at 2243.90. The strike last trading price was 133.05, 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 Oct LUPIN was trading at 2224.50. The strike last trading price was 133.05, 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 10 Oct LUPIN was trading at 2154.65. The strike last trading price was 133.05, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 425 which increased total open position to 4675
On 9 Oct LUPIN was trading at 2286.05. The strike last trading price was 140, which was -26.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3825
On 8 Oct LUPIN was trading at 2216.95. The strike last trading price was 166.9, 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 7 Oct LUPIN was trading at 2174.90. The strike last trading price was 166.9, 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 4 Oct LUPIN was trading at 2198.25. The strike last trading price was 166.9, which was -45.10 lower than the previous day. The implied volatity was -, the open interest changed by -425 which decreased total open position to 3400
On 3 Oct LUPIN was trading at 2183.60. The strike last trading price was 212, 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 1 Oct LUPIN was trading at 2194.40. The strike last trading price was 212, which was 6.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3825
On 30 Sept LUPIN was trading at 2191.10. The strike last trading price was 205.8, 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 27 Sept LUPIN was trading at 2218.50. The strike last trading price was 205.8, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 1275 which increased total open position to 3825
On 26 Sept LUPIN was trading at 2188.15. The strike last trading price was 210.25, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 2550
On 25 Sept LUPIN was trading at 2221.10. 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 0 which decreased total open position to 0
On 24 Sept LUPIN was trading at 2215.75. 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 850 which increased total open position to 0
On 23 Sept LUPIN was trading at 2182.25. The strike last trading price was 215, which was -345.80 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 560.8, 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 560.8, 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 560.8, 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 560.8, 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 560.8, 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 560.8, 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 560.8, 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 560.8, 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 560.8, 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 560.8, 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 560.8, 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 560.8, 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 560.8, which was 560.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug LUPIN was trading at 2200.75. 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
