LUPIN

Lupin Limited

2113.9 +32.10 (1.54%)

L: 2080 H: 2117.2

Back to Option Chain

Historical option data for LUPIN
12 Dec 2025 04:12 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 2220 CE
Delta: 0.12 Vega: 0.95 Theta: -0.52 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2113.90	4.75 ₹ 2,018.75	1.55 658.75	17.04	94 39,950	28 11,900	143 60,775
11 Dec	2081.80	3.2 ₹ 1,360	0.6 255.00	18.88	25 10,625	4 1,700	115 48,875
10 Dec	2055.40	2.45 ₹ 1,041.25	-0.6 -255.00	19.52	68 28,900	7 2,975	111 47,175
9 Dec	2051.80	2.8 ₹ 1,190	-1.2 -510.00	19.57	137 58,225	-43 -18,275	105 44,625
8 Dec	2070.70	3.9 ₹ 1,657.5	-3.2 -1360.00	19.10	170 72,250	-6 -2,550	145 61,625
5 Dec	2098.80	6.95 ₹ 2,953.75	-1.15 -488.75	18.41	100 42,500	26 11,050	151 64,175
4 Dec	2092.00	7.85 ₹ 3,336.25	0.6 255.00	18.93	59 25,075	9 3,825	124 52,700
3 Dec	2080.10	7.2 ₹ 3,060	-2.6 -1105.00	18.89	134 56,950	29 12,325	114 48,450
2 Dec	2082.70	9.6 ₹ 4,080	-0.6 -255.00	19.20	29 12,325	-8 -3,400	85 36,125
1 Dec	2081.90	10.4 ₹ 4,420	-1.8 -765.00	20.57	88 37,400	-1 -425	93 39,525
28 Nov	2082.20	12.2 ₹ 5,185	2.4 1020.00	20.34	92 39,100	18 7,650	94 39,950
27 Nov	2071.40	9.95 ₹ 4,228.75	-0.65 -276.25	19.26	57 24,225	25 10,625	76 32,300
26 Nov	2071.60	10.55 ₹ 4,483.75	1 425.00	19.62	69 29,325	1 425	52 22,100
25 Nov	2042.30	9.8 ₹ 4,165	4.5 1912.50	21.84	87 36,975	21 8,925	50 21,250
24 Nov	1999.60	5.3 ₹ 2,252.5	-4.7 -1997.50	22.82	22 9,350	-3 -1,275	29 12,325
21 Nov	2029.40	10 ₹ 4,250	-1.05 -446.25	21.57	25 10,625	10 4,250	31 13,175
20 Nov	2030.80	11.05 ₹ 4,696.25	-2.4 -1020.00	22.60	6 2,550	5 2,125	20 8,500
19 Nov	2025.40	13.5 ₹ 5,737.5	-8.3 -3527.50	23.68	23 9,775	13 5,525	13 5,525
18 Nov	2047.40	21.8 ₹ 9,265	0 0.00	5.16	0 0	0 0	0 0
17 Nov	2052.10	21.8 ₹ 9,265	0 0.00	4.94	0 0	0 0	0 0
14 Nov	2055.30	21.8 ₹ 9,265	0 0.00	4.71	0 0	0 0	0 0
13 Nov	2052.90	21.8 ₹ 9,265	0 0.00	4.67	0 0	0 0	0 0
12 Nov	2033.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	1975.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	1990.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	1971.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

6 Nov	1955.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Lupin Limited - strike price 2220 expiring on 30DEC2025

Delta for 2220 CE is 0.12

Historical price for 2220 CE is as follows

On 12 Dec LUPIN was trading at 2113.90. The strike last trading price was 4.75, which was 1.55 higher than the previous day. The implied volatity was 17.04, the open interest changed by 28 which increased total open position to 143

On 11 Dec LUPIN was trading at 2081.80. The strike last trading price was 3.2, which was 0.6 higher than the previous day. The implied volatity was 18.88, the open interest changed by 4 which increased total open position to 115

On 10 Dec LUPIN was trading at 2055.40. The strike last trading price was 2.45, which was -0.6 lower than the previous day. The implied volatity was 19.52, the open interest changed by 7 which increased total open position to 111

On 9 Dec LUPIN was trading at 2051.80. The strike last trading price was 2.8, which was -1.2 lower than the previous day. The implied volatity was 19.57, the open interest changed by -43 which decreased total open position to 105

On 8 Dec LUPIN was trading at 2070.70. The strike last trading price was 3.9, which was -3.2 lower than the previous day. The implied volatity was 19.10, the open interest changed by -6 which decreased total open position to 145

On 5 Dec LUPIN was trading at 2098.80. The strike last trading price was 6.95, which was -1.15 lower than the previous day. The implied volatity was 18.41, the open interest changed by 26 which increased total open position to 151

On 4 Dec LUPIN was trading at 2092.00. The strike last trading price was 7.85, which was 0.6 higher than the previous day. The implied volatity was 18.93, the open interest changed by 9 which increased total open position to 124

On 3 Dec LUPIN was trading at 2080.10. The strike last trading price was 7.2, which was -2.6 lower than the previous day. The implied volatity was 18.89, the open interest changed by 29 which increased total open position to 114

On 2 Dec LUPIN was trading at 2082.70. The strike last trading price was 9.6, which was -0.6 lower than the previous day. The implied volatity was 19.20, the open interest changed by -8 which decreased total open position to 85

On 1 Dec LUPIN was trading at 2081.90. The strike last trading price was 10.4, which was -1.8 lower than the previous day. The implied volatity was 20.57, the open interest changed by -1 which decreased total open position to 93

On 28 Nov LUPIN was trading at 2082.20. The strike last trading price was 12.2, which was 2.4 higher than the previous day. The implied volatity was 20.34, the open interest changed by 18 which increased total open position to 94

On 27 Nov LUPIN was trading at 2071.40. The strike last trading price was 9.95, which was -0.65 lower than the previous day. The implied volatity was 19.26, the open interest changed by 25 which increased total open position to 76

On 26 Nov LUPIN was trading at 2071.60. The strike last trading price was 10.55, which was 1 higher than the previous day. The implied volatity was 19.62, the open interest changed by 1 which increased total open position to 52

On 25 Nov LUPIN was trading at 2042.30. The strike last trading price was 9.8, which was 4.5 higher than the previous day. The implied volatity was 21.84, the open interest changed by 21 which increased total open position to 50

On 24 Nov LUPIN was trading at 1999.60. The strike last trading price was 5.3, which was -4.7 lower than the previous day. The implied volatity was 22.82, the open interest changed by -3 which decreased total open position to 29

On 21 Nov LUPIN was trading at 2029.40. The strike last trading price was 10, which was -1.05 lower than the previous day. The implied volatity was 21.57, the open interest changed by 10 which increased total open position to 31

On 20 Nov LUPIN was trading at 2030.80. The strike last trading price was 11.05, which was -2.4 lower than the previous day. The implied volatity was 22.60, the open interest changed by 5 which increased total open position to 20

On 19 Nov LUPIN was trading at 2025.40. The strike last trading price was 13.5, which was -8.3 lower than the previous day. The implied volatity was 23.68, the open interest changed by 13 which increased total open position to 13

On 18 Nov LUPIN was trading at 2047.40. The strike last trading price was 21.8, which was 0 lower than the previous day. The implied volatity was 5.16, 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 21.8, which was 0 lower than the previous day. The implied volatity was 4.94, the open interest changed by 0 which decreased total open position to 0

On 14 Nov LUPIN was trading at 2055.30. The strike last trading price was 21.8, which was 0 lower than the previous day. The implied volatity was 4.71, the open interest changed by 0 which decreased total open position to 0

On 13 Nov LUPIN was trading at 2052.90. The strike last trading price was 21.8, which was 0 lower than the previous day. The implied volatity was 4.67, the open interest changed by 0 which decreased total open position to 0

On 12 Nov LUPIN was trading at 2033.90. The strike last trading price was 0, 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 11 Nov LUPIN was trading at 1975.90. The strike last trading price was 0, 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 10 Nov LUPIN was trading at 1990.20. The strike last trading price was 0, 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 7 Nov LUPIN was trading at 1971.80. The strike last trading price was 0, 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 6 Nov LUPIN was trading at 1955.50. The strike last trading price was 0, 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

LUPIN 30DEC2025 2220 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2113.90	157 ₹ 66,725	-3.8 -1615.00	-	0 0	0 0	4 1,700
11 Dec	2081.80	157 ₹ 66,725	-3.8 -1615.00	-	0 0	0 0	4 1,700
10 Dec	2055.40	157 ₹ 66,725	-3.8 -1615.00	-	0 0	0 0	4 1,700
9 Dec	2051.80	157 ₹ 66,725	-3.8 -1615.00	-	0 0	3 1,275	0 0
8 Dec	2070.70	157 ₹ 66,725	-3.8 -1615.00	31.97	15 6,375	2 850	3 1,275
5 Dec	2098.80	160.8 ₹ 68,340	-139.05 -59096.25	-	0 0	0 0	0 0
4 Dec	2092.00	160.8 ₹ 68,340	-139.05 -59096.25	-	0 0	0 0	0 0
3 Dec	2080.10	160.8 ₹ 68,340	-139.05 -59096.25	-	0 0	0 0	0 0
2 Dec	2082.70	160.8 ₹ 68,340	-139.05 -59096.25	-	0 0	0 0	0 0
1 Dec	2081.90	160.8 ₹ 68,340	-139.05 -59096.25	-	0 0	0 0	0 0
28 Nov	2082.20	160.8 ₹ 68,340	-139.05 -59096.25	-	0 0	0 0	0 0
27 Nov	2071.40	160.8 ₹ 68,340	-139.05 -59096.25	-	0 0	1 425	0 0
26 Nov	2071.60	160.8 ₹ 68,340	-139.05 -59096.25	31.13	1 425	0 0	0 0
25 Nov	2042.30	299.85 ₹ 1,27,436.25	0 0.00	-	0 0	0 0	0 0
24 Nov	1999.60	299.85 ₹ 1,27,436.25	0 0.00	-	0 0	0 0	0 0
21 Nov	2029.40	299.85 ₹ 1,27,436.25	0 0.00	-	0 0	0 0	0 0
20 Nov	2030.80	299.85 ₹ 1,27,436.25	0 0.00	-	0 0	0 0	0 0
19 Nov	2025.40	299.85 ₹ 1,27,436.25	0 0.00	-	0 0	0 0	0 0
18 Nov	2047.40	299.85 ₹ 1,27,436.25	0 0.00	-	0 0	0 0	0 0
17 Nov	2052.10	299.85 ₹ 1,27,436.25	0 0.00	-	0 0	0 0	0 0
14 Nov	2055.30	299.85 ₹ 1,27,436.25	0 0.00	-	0 0	0 0	0 0
13 Nov	2052.90	299.85 ₹ 1,27,436.25	0 0.00	-	0 0	0 0	0 0
12 Nov	2033.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	1975.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	1990.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	1971.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	1955.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Lupin Limited - strike price 2220 expiring on 30DEC2025

Delta for 2220 PE is -

Historical price for 2220 PE is as follows

On 12 Dec LUPIN was trading at 2113.90. The strike last trading price was 157, which was -3.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 11 Dec LUPIN was trading at 2081.80. The strike last trading price was 157, which was -3.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 10 Dec LUPIN was trading at 2055.40. The strike last trading price was 157, which was -3.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 9 Dec LUPIN was trading at 2051.80. The strike last trading price was 157, which was -3.8 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 157, which was -3.8 lower than the previous day. The implied volatity was 31.97, the open interest changed by 2 which increased total open position to 3

On 5 Dec LUPIN was trading at 2098.80. The strike last trading price was 160.8, which was -139.05 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 160.8, which was -139.05 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 160.8, which was -139.05 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 160.8, which was -139.05 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 160.8, which was -139.05 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 160.8, which was -139.05 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 160.8, which was -139.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 26 Nov LUPIN was trading at 2071.60. The strike last trading price was 160.8, which was -139.05 lower than the previous day. The implied volatity was 31.13, the open interest changed by 0 which decreased total open position to 0

On 25 Nov LUPIN was trading at 2042.30. The strike last trading price was 299.85, 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 24 Nov LUPIN was trading at 1999.60. The strike last trading price was 299.85, 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 21 Nov LUPIN was trading at 2029.40. The strike last trading price was 299.85, 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 20 Nov LUPIN was trading at 2030.80. The strike last trading price was 299.85, 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 19 Nov LUPIN was trading at 2025.40. The strike last trading price was 299.85, 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 18 Nov LUPIN was trading at 2047.40. The strike last trading price was 299.85, 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 17 Nov LUPIN was trading at 2052.10. The strike last trading price was 299.85, 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 14 Nov LUPIN was trading at 2055.30. The strike last trading price was 299.85, 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 13 Nov LUPIN was trading at 2052.90. The strike last trading price was 299.85, 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