LUPIN

Lupin Limited

2125.8 +6.70 (0.32%)

L: 2111.1 H: 2146.9

Back to Option Chain

Historical option data for LUPIN
21 Dec 2025 04:13 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 2100 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	2125.80	39.9 ₹ 16,957.5	2.15 913.75	-	2,394 10,17,450	-124 -52,700	841 3,57,425
20 Dec	2125.80	39.9 ₹ 16,957.5	2.15 913.75	-	2,394 10,17,450	-124 -52,700	841 3,57,425
14 Dec	2113.90	40.5 ₹ 17,212.5	12.5 5312.50	-	3,769 16,01,825	-225 -95,625	1,139 4,84,075
13 Dec	2113.90	40.5 ₹ 17,212.5	12.5 5312.50	-	3,769 16,01,825	-225 -95,625	1,139 4,84,075
7 Dec	2098.80	39.9 ₹ 16,957.5	-2.45 -1041.25	-	3,807 16,17,975	142 60,350	1,465 6,22,625
5 Dec	2098.80	39.9 ₹ 16,957.5	-2.45 -1041.25	17.29	3,807 16,17,975	142 60,350	1,465 6,22,625
30 Nov	2082.20	45.55 ₹ 19,358.75	4.3 1827.50	-	2,216 9,41,800	126 53,550	1,079 4,58,575
29 Nov	2082.20	45.55 ₹ 19,358.75	4.3 1827.50	-	2,216 9,41,800	126 53,550	1,079 4,58,575
23 Nov	2029.40	32.3 ₹ 13,727.5	-3.85 -1636.25	-	315 1,33,875	81 34,425	555 2,35,875
22 Nov	2029.40	32.3 ₹ 13,727.5	-3.85 -1636.25	-	315 1,33,875	81 34,425	555 2,35,875
16 Nov	2055.30	57.1 ₹ 24,267.5	1.75 743.75	-	140 59,500	17 7,225	117 49,725
15 Nov	2055.30	57.1 ₹ 24,267.5	1.75 743.75	-	140 59,500	17 7,225	117 49,725
14 Nov	2055.30	57.1 ₹ 24,267.5	1.75 743.75	-	140 59,500	14 5,950	117 49,725
13 Nov	2052.90	56 ₹ 23,800	6.95 2953.75	-	144 61,200	30 12,750	102 43,350
9 Nov	1971.80	32.3 ₹ 13,727.5	-0.55 -233.75	-	30 12,750	5 2,125	31 13,175
8 Nov	1971.80	32.3 ₹ 13,727.5	-0.55 -233.75	-	30 12,750	5 2,125	31 13,175
2 Nov	1963.50	38.5 ₹ 16,362.5	-6.05 -2571.25	-	22 9,350	17 7,225	16 6,800

1 Nov	1963.50	38.5 ₹ 16,362.5	-6.05 -2571.25	-	22 9,350	17 7,225	16 6,800

For Lupin Limited - strike price 2100 expiring on 30DEC2025

Delta for 2100 CE is -

Historical price for 2100 CE is as follows

On 21 Dec LUPIN was trading at 2125.80. The strike last trading price was 39.9, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by -124 which decreased total open position to 841

On 20 Dec LUPIN was trading at 2125.80. The strike last trading price was 39.9, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by -124 which decreased total open position to 841

On 14 Dec LUPIN was trading at 2113.90. The strike last trading price was 40.5, which was 12.5 higher than the previous day. The implied volatity was -, the open interest changed by -225 which decreased total open position to 1139

On 13 Dec LUPIN was trading at 2113.90. The strike last trading price was 40.5, which was 12.5 higher than the previous day. The implied volatity was -, the open interest changed by -225 which decreased total open position to 1139

On 7 Dec LUPIN was trading at 2098.80. The strike last trading price was 39.9, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 142 which increased total open position to 1465

On 5 Dec LUPIN was trading at 2098.80. The strike last trading price was 39.9, which was -2.45 lower than the previous day. The implied volatity was 17.29, the open interest changed by 142 which increased total open position to 1465

On 30 Nov LUPIN was trading at 2082.20. The strike last trading price was 45.55, which was 4.3 higher than the previous day. The implied volatity was -, the open interest changed by 126 which increased total open position to 1079

On 29 Nov LUPIN was trading at 2082.20. The strike last trading price was 45.55, which was 4.3 higher than the previous day. The implied volatity was -, the open interest changed by 126 which increased total open position to 1079

On 23 Nov LUPIN was trading at 2029.40. The strike last trading price was 32.3, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 81 which increased total open position to 555

On 22 Nov LUPIN was trading at 2029.40. The strike last trading price was 32.3, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 81 which increased total open position to 555

On 16 Nov LUPIN was trading at 2055.30. The strike last trading price was 57.1, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 117

On 15 Nov LUPIN was trading at 2055.30. The strike last trading price was 57.1, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 117

On 14 Nov LUPIN was trading at 2055.30. The strike last trading price was 57.1, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 117

On 13 Nov LUPIN was trading at 2052.90. The strike last trading price was 56, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 102

On 9 Nov LUPIN was trading at 1971.80. The strike last trading price was 32.3, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 31

On 8 Nov LUPIN was trading at 1971.80. The strike last trading price was 32.3, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 31

On 2 Nov LUPIN was trading at 1963.50. The strike last trading price was 38.5, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 16

On 1 Nov LUPIN was trading at 1963.50. The strike last trading price was 38.5, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 16

LUPIN 30DEC2025 2100 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	2125.80	12.7 ₹ 5,397.5	-6.5 -2762.50	-	786 3,34,050	-20 -8,500	589 2,50,325
20 Dec	2125.80	12.7 ₹ 5,397.5	-6.5 -2762.50	-	786 3,34,050	-20 -8,500	589 2,50,325
14 Dec	2113.90	23.85 ₹ 10,136.25	-16.8 -7140.00	-	874 3,71,450	37 15,725	492 2,09,100
13 Dec	2113.90	23.85 ₹ 10,136.25	-16.8 -7140.00	-	874 3,71,450	37 15,725	492 2,09,100
7 Dec	2098.80	39 ₹ 16,575	-3.15 -1338.75	-	861 3,65,925	15 6,375	596 2,53,300
5 Dec	2098.80	39 ₹ 16,575	-3.15 -1338.75	18.87	861 3,65,925	29 12,325	596 2,53,300
30 Nov	2082.20	54.5 ₹ 23,162.5	-4.6 -1955.00	-	172 73,100	28 11,900	516 2,19,300
29 Nov	2082.20	54.5 ₹ 23,162.5	-4.6 -1955.00	-	172 73,100	28 11,900	516 2,19,300
23 Nov	2029.40	90.2 ₹ 38,335	-1.05 -446.25	-	62 26,350	10 4,250	287 1,21,975
22 Nov	2029.40	90.2 ₹ 38,335	-1.05 -446.25	-	62 26,350	10 4,250	287 1,21,975
16 Nov	2055.30	80 ₹ 34,000	-5.75 -2443.75	-	1 425	1 425	10 4,250
15 Nov	2055.30	80 ₹ 34,000	-5.75 -2443.75	-	1 425	1 425	10 4,250
14 Nov	2055.30	80 ₹ 34,000	-5.75 -2443.75	-	1 425	0 0	10 4,250
13 Nov	2052.90	86 ₹ 36,550	-10 -4250.00	-	20 8,500	-1 -425	12 5,100
9 Nov	1971.80	145 ₹ 61,625	15.3 6502.50	-	0 0	0 0	0 0
8 Nov	1971.80	145 ₹ 61,625	15.3 6502.50	-	0 0	0 0	0 0
2 Nov	1963.50	203.85 ₹ 86,636.25	0 0.00	-	0 0	0 0	0 0
1 Nov	1963.50	203.85 ₹ 86,636.25	0 0.00	-	0 0	0 0	0 0

For Lupin Limited - strike price 2100 expiring on 30DEC2025

Delta for 2100 PE is -

Historical price for 2100 PE is as follows

On 21 Dec LUPIN was trading at 2125.80. The strike last trading price was 12.7, which was -6.5 lower than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 589

On 20 Dec LUPIN was trading at 2125.80. The strike last trading price was 12.7, which was -6.5 lower than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 589

On 14 Dec LUPIN was trading at 2113.90. The strike last trading price was 23.85, which was -16.8 lower than the previous day. The implied volatity was -, the open interest changed by 37 which increased total open position to 492

On 13 Dec LUPIN was trading at 2113.90. The strike last trading price was 23.85, which was -16.8 lower than the previous day. The implied volatity was -, the open interest changed by 37 which increased total open position to 492

On 7 Dec LUPIN was trading at 2098.80. The strike last trading price was 39, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 596

On 5 Dec LUPIN was trading at 2098.80. The strike last trading price was 39, which was -3.15 lower than the previous day. The implied volatity was 18.87, the open interest changed by 29 which increased total open position to 596

On 30 Nov LUPIN was trading at 2082.20. The strike last trading price was 54.5, which was -4.6 lower than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 516

On 29 Nov LUPIN was trading at 2082.20. The strike last trading price was 54.5, which was -4.6 lower than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 516

On 23 Nov LUPIN was trading at 2029.40. The strike last trading price was 90.2, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 287

On 22 Nov LUPIN was trading at 2029.40. The strike last trading price was 90.2, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 287

On 16 Nov LUPIN was trading at 2055.30. The strike last trading price was 80, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 10

On 15 Nov LUPIN was trading at 2055.30. The strike last trading price was 80, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 10

On 14 Nov LUPIN was trading at 2055.30. The strike last trading price was 80, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 13 Nov LUPIN was trading at 2052.90. The strike last trading price was 86, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 12

On 9 Nov LUPIN was trading at 1971.80. The strike last trading price was 145, which was 15.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Nov LUPIN was trading at 1971.80. The strike last trading price was 145, which was 15.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Nov LUPIN was trading at 1963.50. The strike last trading price was 203.85, 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 1 Nov LUPIN was trading at 1963.50. The strike last trading price was 203.85, 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