Historical option data for LUPIN
08 Jun 2026 10:31 AM IST
| LUPIN 30-Jun-2026 (22d) 2280 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.5
Vega: 0.02
Theta: -1.29
Gamma: 0.00307
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 8 Jun | 2268.00 | 50 | 3 (6.38%) | 23.07 | 227 | 32 | 398 | |||||||||
| 5 Jun | 2267.70 | 44 | 3 (7.32%) | 19.76 | 2,505 | 112 | 361 | |||||||||
| 4 Jun | 2249.80 | 40.85 | -9.15 (-18.30%) | 20.16 | 155 | 28 | 249 | |||||||||
| 3 Jun | 2261.20 | 50.1 | 4.1 (8.91%) | 22.36 | 177 | 15 | 221 | |||||||||
| 2 Jun | 2249.80 | 46.5 | -8.5 (-15.45%) | 21.79 | 128 | 11 | 210 | |||||||||
| 1 Jun | 2262.90 | 53 | -7 (-11.67%) | 23.65 | 407 | 3 | 198 | |||||||||
| 29 May | 2267.70 | 61 | -4 (-6.15%) | 21.47 | 367 | 53 | 196 | |||||||||
| 27 May | 2276.40 | 63.9 | 1.9 (3.06%) | 21.76 | 363 | 3 | 142 | |||||||||
| 26 May | 2266.00 | 58.95 | -12.05 (-16.97%) | 21.83 | 267 | 78 | 143 | |||||||||
| 25 May | 2287.20 | 71 | 6 (9.23%) | 20.61 | 222 | 29 | 64 | |||||||||
| 22 May | 2281.80 | 64.5 | -1.5 (-2.27%) | 21 | 119 | 16 | 35 | |||||||||
| 21 May | 2284.50 | 66.5 | -17.5 (-20.83%) | 18.66 | 29 | 12 | 18 | |||||||||
| 20 May | 2285.50 | 84 | 1 (1.20%) | 24.01 | 2 | 2 | 6 | |||||||||
| 19 May | 2287.40 | 83 | -86 (-50.89%) | 22.29 | 4 | 0 | 0 | |||||||||
| 18 May | 2252.40 | 0 | -168.85 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 2276.20 | 0 | -168.85 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 2258.20 | 0 | -168.85 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 2215.60 | 0 | -168.85 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 2245.40 | 0 | -168.85 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 2255.90 | 0 | -169 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 2379.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 2460.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 2442.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 2343.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 2348.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 2311.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 2302.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 2315.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 2323.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 2295.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 2294.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 2298.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 2279.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 2274.50 | 0 | 0 (0.00%) | 0.11 | 0 | 0 | 0 | |||||||||
For Lupin Limited - strike price 2280 expiring on 30JUN2026
Delta for 2280 CE is 0.5
Historical price for 2280 CE is as follows
On 8 Jun LUPIN was trading at 2268.00. The strike last trading price was 50, which was 3 higher than the previous day. The implied volatity was 23.07, the open interest changed by 32 which increased total open position to 398
On 5 Jun LUPIN was trading at 2267.70. The strike last trading price was 44, which was 3 higher than the previous day. The implied volatity was 19.76, the open interest changed by 112 which increased total open position to 361
On 4 Jun LUPIN was trading at 2249.80. The strike last trading price was 40.85, which was -9.15 lower than the previous day. The implied volatity was 20.16, the open interest changed by 28 which increased total open position to 249
On 3 Jun LUPIN was trading at 2261.20. The strike last trading price was 50.1, which was 4.1 higher than the previous day. The implied volatity was 22.36, the open interest changed by 15 which increased total open position to 221
On 2 Jun LUPIN was trading at 2249.80. The strike last trading price was 46.5, which was -8.5 lower than the previous day. The implied volatity was 21.79, the open interest changed by 11 which increased total open position to 210
On 1 Jun LUPIN was trading at 2262.90. The strike last trading price was 53, which was -7 lower than the previous day. The implied volatity was 23.65, the open interest changed by 3 which increased total open position to 198
On 29 May LUPIN was trading at 2267.70. The strike last trading price was 61, which was -4 lower than the previous day. The implied volatity was 21.47, the open interest changed by 53 which increased total open position to 196
On 27 May LUPIN was trading at 2276.40. The strike last trading price was 63.9, which was 1.9 higher than the previous day. The implied volatity was 21.76, the open interest changed by 3 which increased total open position to 142
On 26 May LUPIN was trading at 2266.00. The strike last trading price was 58.95, which was -12.05 lower than the previous day. The implied volatity was 21.83, the open interest changed by 78 which increased total open position to 143
On 25 May LUPIN was trading at 2287.20. The strike last trading price was 71, which was 6 higher than the previous day. The implied volatity was 20.61, the open interest changed by 29 which increased total open position to 64
On 22 May LUPIN was trading at 2281.80. The strike last trading price was 64.5, which was -1.5 lower than the previous day. The implied volatity was 21, the open interest changed by 16 which increased total open position to 35
On 21 May LUPIN was trading at 2284.50. The strike last trading price was 66.5, which was -17.5 lower than the previous day. The implied volatity was 18.66, the open interest changed by 12 which increased total open position to 18
On 20 May LUPIN was trading at 2285.50. The strike last trading price was 84, which was 1 higher than the previous day. The implied volatity was 24.01, the open interest changed by 2 which increased total open position to 6
On 19 May LUPIN was trading at 2287.40. The strike last trading price was 83, which was -86 lower than the previous day. The implied volatity was 22.29, the open interest changed by 0 which decreased total open position to 0
On 18 May LUPIN was trading at 2252.40. The strike last trading price was 0, which was -168.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May LUPIN was trading at 2276.20. The strike last trading price was 0, which was -168.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May LUPIN was trading at 2258.20. The strike last trading price was 0, which was -168.85 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May LUPIN was trading at 2215.60. The strike last trading price was 0, which was -168.85 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May LUPIN was trading at 2245.40. The strike last trading price was 0, which was -168.85 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May LUPIN was trading at 2255.90. The strike last trading price was 0, which was -169 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May LUPIN was trading at 2379.50. 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
On 7 May LUPIN was trading at 2460.10. 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 May LUPIN was trading at 2442.90. 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 5 May LUPIN was trading at 2343.30. 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 4 May LUPIN was trading at 2348.80. 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 29 Apr LUPIN was trading at 2311.40. 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 28 Apr LUPIN was trading at 2302.70. 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 13 Apr LUPIN was trading at 2315.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr LUPIN was trading at 2323.00. 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 9 Apr LUPIN was trading at 2295.10. 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 8 Apr LUPIN was trading at 2294.10. 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 Apr LUPIN was trading at 2298.30. 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 Apr LUPIN was trading at 2279.90. 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 2 Apr LUPIN was trading at 2274.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.11, the open interest changed by 0 which decreased total open position to 0
| LUPIN 30-Jun-2026 (22d) 2280 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.53
Vega: 0.02
Theta: -0.88
Gamma: 0.00324
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 8 Jun | 2268.00 | 55.2 | 4.15 (8.13%) | 21.85 | 22 | -7 | 436 |
| 5 Jun | 2267.70 | 54.25 | -4.75 (-8.05%) | 21.41 | 778 | 183 | 442 |
| 4 Jun | 2249.80 | 58.8 | 3.35 (6.04%) | 20.11 | 61 | -1 | 260 |
| 3 Jun | 2261.20 | 55.9 | -1.3 (-2.27%) | 20.37 | 104 | 21 | 262 |
| 2 Jun | 2249.80 | 57.35 | 1.3 (2.32%) | 17.35 | 19 | -7 | 241 |
| 1 Jun | 2262.90 | 54.75 | -1 (-1.79%) | 18.38 | 69 | -2 | 249 |
| 29 May | 2267.70 | 56.3 | 0.5 (0.90%) | 21.26 | 178 | -9 | 251 |
| 27 May | 2276.40 | 56.65 | -6.45 (-10.22%) | 21.58 | 166 | 5 | 262 |
| 26 May | 2266.00 | 67.6 | 9.05 (15.46%) | 23.17 | 159 | 51 | 266 |
| 25 May | 2287.20 | 58.65 | -22.1 (-27.37%) | 24.18 | 313 | 179 | 215 |
| 22 May | 2281.80 | 80.75 | 1.75 (2.22%) | 29.49 | 109 | 29 | 35 |
| 21 May | 2284.50 | 79 | -15.1 (-16.05%) | 29.2 | 8 | 5 | 5 |
| 20 May | 2285.50 | 0 | 0 | - | 0 | 0 | 0 |
| 19 May | 2287.40 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 2252.40 | 0 | -94.1 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 2276.20 | 0 | -94.1 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 2258.20 | 0 | -94.1 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 2215.60 | 0 | -94.1 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 2245.40 | 0 | -94.1 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 2255.90 | 0 | -94.1 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 2379.50 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 2460.10 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 2442.90 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 2343.30 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 2348.80 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 2311.40 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Apr | 2302.70 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 2315.10 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 2323.00 | 0 | 0 (0.00%) | 1.63 | 0 | 0 | 0 |
| 9 Apr | 2295.10 | 0 | 0 (0.00%) | 1.8 | 0 | 0 | 0 |
| 8 Apr | 2294.10 | 0 | 0 (0.00%) | 1.21 | 0 | 0 | 0 |
| 7 Apr | 2298.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 2279.90 | 0 | 0 (0.00%) | 1.55 | 0 | 0 | 0 |
| 2 Apr | 2274.50 | 0 | 0 (0.00%) | 1.27 | 0 | 0 | 0 |
For Lupin Limited - strike price 2280 expiring on 30JUN2026
Delta for 2280 PE is -0.53
Historical price for 2280 PE is as follows
On 8 Jun LUPIN was trading at 2268.00. The strike last trading price was 55.2, which was 4.15 higher than the previous day. The implied volatity was 21.85, the open interest changed by -7 which decreased total open position to 436
On 5 Jun LUPIN was trading at 2267.70. The strike last trading price was 54.25, which was -4.75 lower than the previous day. The implied volatity was 21.41, the open interest changed by 183 which increased total open position to 442
On 4 Jun LUPIN was trading at 2249.80. The strike last trading price was 58.8, which was 3.35 higher than the previous day. The implied volatity was 20.11, the open interest changed by -1 which decreased total open position to 260
On 3 Jun LUPIN was trading at 2261.20. The strike last trading price was 55.9, which was -1.3 lower than the previous day. The implied volatity was 20.37, the open interest changed by 21 which increased total open position to 262
On 2 Jun LUPIN was trading at 2249.80. The strike last trading price was 57.35, which was 1.3 higher than the previous day. The implied volatity was 17.35, the open interest changed by -7 which decreased total open position to 241
On 1 Jun LUPIN was trading at 2262.90. The strike last trading price was 54.75, which was -1 lower than the previous day. The implied volatity was 18.38, the open interest changed by -2 which decreased total open position to 249
On 29 May LUPIN was trading at 2267.70. The strike last trading price was 56.3, which was 0.5 higher than the previous day. The implied volatity was 21.26, the open interest changed by -9 which decreased total open position to 251
On 27 May LUPIN was trading at 2276.40. The strike last trading price was 56.65, which was -6.45 lower than the previous day. The implied volatity was 21.58, the open interest changed by 5 which increased total open position to 262
On 26 May LUPIN was trading at 2266.00. The strike last trading price was 67.6, which was 9.05 higher than the previous day. The implied volatity was 23.17, the open interest changed by 51 which increased total open position to 266
On 25 May LUPIN was trading at 2287.20. The strike last trading price was 58.65, which was -22.1 lower than the previous day. The implied volatity was 24.18, the open interest changed by 179 which increased total open position to 215
On 22 May LUPIN was trading at 2281.80. The strike last trading price was 80.75, which was 1.75 higher than the previous day. The implied volatity was 29.49, the open interest changed by 29 which increased total open position to 35
On 21 May LUPIN was trading at 2284.50. The strike last trading price was 79, which was -15.1 lower than the previous day. The implied volatity was 29.2, the open interest changed by 5 which increased total open position to 5
On 20 May LUPIN was trading at 2285.50. 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
On 19 May LUPIN was trading at 2287.40. 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 18 May LUPIN was trading at 2252.40. The strike last trading price was 0, which was -94.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May LUPIN was trading at 2276.20. The strike last trading price was 0, which was -94.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May LUPIN was trading at 2258.20. The strike last trading price was 0, which was -94.1 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May LUPIN was trading at 2215.60. The strike last trading price was 0, which was -94.1 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May LUPIN was trading at 2245.40. The strike last trading price was 0, which was -94.1 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May LUPIN was trading at 2255.90. The strike last trading price was 0, which was -94.1 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May LUPIN was trading at 2379.50. 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
On 7 May LUPIN was trading at 2460.10. 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 May LUPIN was trading at 2442.90. 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 5 May LUPIN was trading at 2343.30. 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 4 May LUPIN was trading at 2348.80. 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 29 Apr LUPIN was trading at 2311.40. 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 28 Apr LUPIN was trading at 2302.70. 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 13 Apr LUPIN was trading at 2315.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr LUPIN was trading at 2323.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.63, the open interest changed by 0 which decreased total open position to 0
On 9 Apr LUPIN was trading at 2295.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.8, the open interest changed by 0 which decreased total open position to 0
On 8 Apr LUPIN was trading at 2294.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.21, the open interest changed by 0 which decreased total open position to 0
On 7 Apr LUPIN was trading at 2298.30. 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 Apr LUPIN was trading at 2279.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.55, the open interest changed by 0 which decreased total open position to 0
On 2 Apr LUPIN was trading at 2274.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.27, the open interest changed by 0 which decreased total open position to 0
