BullFO

Lupin (LUPIN) option chain analysis (28 Jan)

Lupin (LUPIN) option chain analysis 28 Jan 2021 expiry

Lupin (LUPIN) deals in Pharmaceuticals

Stock of Lupin closed at 1093.15, opened at 1112.85 and traded inside a range of 1077.05 and 1112.85 with a volume of 27.72 lakhs.

Date Close Open High Low Volume
15 Fri Jan 1093.15 1112.85 1112.85 1077.05 27.72 lakhs
14 Thu Jan 1105.80 1069.00 1113.30 1062.65 47.18 lakhs
13 Wed Jan 1067.40 1060.30 1089.00 1046.65 28.04 lakhs
12 Tue Jan 1060.30 1078.90 1084.00 1055.20 23.01 lakhs
11 Mon Jan 1075.50 1040.00 1081.55 1040.00 45.06 lakhs
  • Price action analysis of LUPIN based on a short term time period is

  • Price action analysis of LUPIN based on a short to mid term time period is

nse chart

Lupin has a LOT size of 700

Call of strike 1100.00 has highest open interest of 1602300 with 2289.00 total contracts traded, and a volume of 448630000 and is trading at a premium of 39.55 Click here to view LUPIN 1100.00 Call price analysis

Put of strike 1000.00 has highest open interest of 528500 with 755.00 total contracts traded, and a volume of 193375000 and is trading at a premium of 7.80 Click here to view LUPIN 1000.00 Put price analysis

Most active LUPIN Calls & Puts

Strike Premium Open Interest Contracts Volume
LUPIN 1100 CE 39.55 1602300 2289.00 4486.3 lakhs
LUPIN 1120 CE 31.10 854000 1220.00 2046.8 lakhs
LUPIN 1200 CE 11.90 626500 895.00 2445.45 lakhs
LUPIN 1000 PE 7.80 528500 755.00 1933.75 lakhs
LUPIN 1080 CE 49.00 434000 620.00 1981.35 lakhs
LUPIN 1080 PE 30.85 412300 589.00 618.8 lakhs
LUPIN 1140 CE 24.40 403900 577.00 1142.4 lakhs
LUPIN 1110 CE 34.10 395500 565.00 838.95 lakhs
LUPIN 1100 PE 41.15 314300 449.00 654.5 lakhs
LUPIN 1060 PE 22.35 291900 417.00 1148.35 lakhs
LUPIN 1130 CE 27.50 282100 403.00 273.7 lakhs
LUPIN 1150 CE 21.45 280700 401.00 934.15 lakhs
LUPIN 1040 PE 15.65 238000 340.00 1106.7 lakhs
LUPIN 1180 CE 14.90 185500 265.00 285.6 lakhs
LUPIN 980 PE 5.40 182000 260.00 946.05 lakhs
LUPIN 1020 PE 11.05 168700 241.00 1106.7 lakhs
LUPIN 1050 PE 18.95 147700 211.00 565.25 lakhs
LUPIN 1160 CE 18.80 142800 204.00 684.25 lakhs
LUPIN 1090 CE 44.10 125300 179.00 493.85 lakhs
LUPIN 1280 CE 4.55 123900 177.00 606.9 lakhs

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart LUPIN

LUPIN in-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
LUPIN 1090 CE 44.10 46.05 47.00 36.00 125300 179.00 493.85 lakhs
LUPIN 1080 CE 49.00 53.55 55.95 39.50 434000 620.00 1981.35 lakhs
LUPIN 1070 CE 54.25 51.85 60.70 46.50 37100 53.00 315.35 lakhs
LUPIN 1060 CE 59.10 60.25 64.85 49.65 54600 78.00 1582.7 lakhs
LUPIN 1050 CE 60.00 67.10 69.35 58.00 19600 28.00 785.4 lakhs
LUPIN 1040 CE 73.00 76.00 76.00 62.30 7700 11.00 1136.45 lakhs
LUPIN 1030 CE 74.80 76.00 76.00 74.80 2100 3.00 202.3 lakhs
LUPIN 1020 CE 86.40 87.30 93.00 82.85 9800 14.00 577.15 lakhs
LUPIN 1010 CE 87.50 0.00 0.00 0.00 0 0.00 160.65 lakhs
LUPIN 1000 CE 104.05 102.00 112.10 94.00 27300 39.00 1368.5 lakhs
LUPIN 990 CE 43.05 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 980 CE 120.10 123.95 126.35 119.30 3500 5.00 315.35 lakhs
LUPIN 970 CE 52.50 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 960 CE 135.65 135.65 135.65 135.65 700 1.00 202.3 lakhs
LUPIN 950 CE 124.50 0.00 0.00 0.00 0 0.00 5.95 lakhs
LUPIN 940 CE 148.00 0.00 0.00 0.00 0 0.00 65.45 lakhs
LUPIN 930 CE 75.45 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 920 CE 190.00 0.00 0.00 0.00 0 0.00 5.95 lakhs
LUPIN 910 CE 88.85 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 900 CE 177.80 0.00 0.00 0.00 0 0.00 29.75 lakhs
LUPIN 890 CE 103.55 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 880 CE 148.80 0.00 0.00 0.00 0 0.00 5.95 lakhs
LUPIN 870 CE 119.30 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 860 CE 122.70 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 850 CE 136.05 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 840 CE 180.00 0.00 0.00 0.00 0 0.00 5.95 lakhs
LUPIN 830 CE 153.65 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 820 CE 147.90 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 810 CE 171.95 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 800 CE 161.65 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 790 CE 190.75 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 780 CE 176.10 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 760 CE 191.25 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 740 CE 207.10 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 720 CE 275.00 0.00 0.00 0.00 0 0.00 5.95 lakhs
LUPIN 700 CE 275.00 0.00 0.00 0.00 0 0.00 11.9 lakhs
LUPIN 680 CE 258.10 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 660 CE 276.05 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 640 CE 294.45 0.00 0.00 0.00 0 0.00 0 lakhs

LUPIN Call (CE) of strike 1090.00 has an intrinsic value of 3.1500000000001 rupees

 chart LUPIN 1090.00 CE

LUPIN Call (CE) of strike 1080.00 has an intrinsic value of 13.15 rupees

 chart LUPIN 1080.00 CE

LUPIN out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
LUPIN 1100 CE 39.55 45.20 47.00 31.05 1602300 2289.00 4486.3 lakhs
LUPIN 1110 CE 34.10 42.05 42.05 21.70 395500 565.00 838.95 lakhs
LUPIN 1120 CE 31.10 36.50 36.90 25.00 854000 1220.00 2046.8 lakhs
LUPIN 1130 CE 27.50 29.95 31.50 22.15 282100 403.00 273.7 lakhs
LUPIN 1140 CE 24.40 29.10 29.10 19.35 403900 577.00 1142.4 lakhs
LUPIN 1150 CE 21.45 27.05 27.05 17.50 280700 401.00 934.15 lakhs
LUPIN 1160 CE 18.80 19.95 21.05 15.45 142800 204.00 684.25 lakhs
LUPIN 1170 CE 4.35 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 1180 CE 14.90 15.00 16.60 11.95 185500 265.00 285.6 lakhs
LUPIN 1190 CE 3.20 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 1200 CE 11.90 14.00 14.00 9.50 626500 895.00 2445.45 lakhs
LUPIN 1210 CE 10.40 0.50 10.40 0.50 2100 3.00 0 lakhs
LUPIN 1220 CE 8.85 10.00 10.00 7.70 12600 18.00 154.7 lakhs
LUPIN 1230 CE 1.70 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 1240 CE 6.10 8.00 8.00 6.10 7700 11.00 327.25 lakhs
LUPIN 1250 CE 6.40 8.00 8.00 5.60 49000 70.00 380.8 lakhs
LUPIN 1260 CE 6.00 6.00 6.45 4.90 14000 20.00 148.75 lakhs
LUPIN 1270 CE 0.85 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 1280 CE 4.55 4.90 5.25 3.85 123900 177.00 606.9 lakhs
LUPIN 1290 CE 0.60 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 1300 CE 8.35 0.00 0.00 0.00 0 0.00 0 lakhs

LUPIN Call (CE) of strike 1100.00 has an intrinsic value of 0 rupees

 chart LUPIN 1100.00 CE

LUPIN Call (CE) of strike 1110.00 has an intrinsic value of 0 rupees

 chart LUPIN 1110.00 CE

LUPIN in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
LUPIN 1100 PE 41.15 35.25 48.65 35.25 314300 449.00 654.5 lakhs
LUPIN 1110 PE 50.00 44.90 50.90 44.90 6300 9.00 35.7 lakhs
LUPIN 1120 PE 53.50 52.50 58.90 51.00 6300 9.00 59.5 lakhs
LUPIN 1130 PE 62.40 62.40 62.40 62.40 700 1.00 35.7 lakhs
LUPIN 1140 PE 58.00 0.00 0.00 0.00 0 0.00 41.65 lakhs
LUPIN 1150 PE 67.55 73.20 73.20 67.55 2100 3.00 65.45 lakhs
LUPIN 1160 PE 70.95 0.00 0.00 0.00 0 0.00 5.95 lakhs
LUPIN 1170 PE 194.35 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 1180 PE 263.30 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 1190 PE 213.15 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 1200 PE 218.00 0.00 0.00 0.00 0 0.00 11.9 lakhs
LUPIN 1210 PE 232.20 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 1220 PE 298.40 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 1230 PE 251.50 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 1240 PE 316.35 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 1250 PE 271.00 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 1260 PE 334.50 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 1270 PE 290.60 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 1280 PE 295.00 0.00 0.00 0.00 0 0.00 11.9 lakhs
LUPIN 1290 PE 310.25 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 1300 PE 371.40 0.00 0.00 0.00 0 0.00 0 lakhs

LUPIN Put (PE) of strike 1100.00 has an intrinsic value of 6.8499999999999 rupees

 chart LUPIN 1100.00 PE

LUPIN Put (PE) of strike 1110.00 has an intrinsic value of 16.85 rupees

 chart LUPIN 1110.00 PE

LUPIN out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
LUPIN 1090 PE 36.65 38.60 43.15 32.40 97300 139.00 113.05 lakhs
LUPIN 1080 PE 30.85 24.05 37.60 24.05 412300 589.00 618.8 lakhs
LUPIN 1070 PE 26.40 27.85 33.00 23.65 121800 174.00 279.65 lakhs
LUPIN 1060 PE 22.35 17.95 28.20 17.95 291900 417.00 1148.35 lakhs
LUPIN 1050 PE 18.95 16.10 24.20 16.10 147700 211.00 565.25 lakhs
LUPIN 1040 PE 15.65 16.00 20.25 12.90 238000 340.00 1106.7 lakhs
LUPIN 1030 PE 13.45 11.90 16.70 11.20 22400 32.00 339.15 lakhs
LUPIN 1020 PE 11.05 13.15 14.50 9.95 168700 241.00 1106.7 lakhs
LUPIN 1010 PE 11.20 7.00 12.20 7.00 3500 5.00 214.2 lakhs
LUPIN 1000 PE 7.80 7.10 10.60 7.10 528500 755.00 1933.75 lakhs
LUPIN 990 PE 6.85 13.90 13.90 6.00 6300 9.00 160.65 lakhs
LUPIN 980 PE 5.40 5.10 7.50 4.85 182000 260.00 946.05 lakhs
LUPIN 970 PE 3.80 0.00 0.00 0.00 0 0.00 136.85 lakhs
LUPIN 960 PE 3.60 3.25 5.05 3.25 101500 145.00 993.65 lakhs
LUPIN 950 PE 5.00 0.00 0.00 0.00 0 0.00 166.6 lakhs
LUPIN 940 PE 3.50 2.80 4.00 2.55 9100 13.00 493.85 lakhs
LUPIN 930 PE 26.05 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 920 PE 2.05 2.90 3.70 2.00 28000 40.00 731.85 lakhs
LUPIN 910 PE 19.55 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 900 PE 1.65 2.10 2.55 1.65 34300 49.00 2076.55 lakhs
LUPIN 890 PE 14.25 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 880 PE 1.35 1.60 1.75 1.15 15400 22.00 452.2 lakhs
LUPIN 870 PE 10.10 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 860 PE 0.85 1.20 1.20 0.85 3500 5.00 422.45 lakhs
LUPIN 850 PE 6.90 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 840 PE 0.95 0.95 0.95 0.95 700 1.00 172.55 lakhs
LUPIN 830 PE 4.55 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 820 PE 1.15 1.15 1.15 1.15 700 1.00 35.7 lakhs
LUPIN 810 PE 2.90 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 800 PE 0.40 2.00 2.00 0.40 1400 2.00 220.15 lakhs
LUPIN 790 PE 1.75 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 780 PE 24.00 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 760 PE 19.35 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 740 PE 15.40 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 720 PE 12.00 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 700 PE 9.25 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 680 PE 6.95 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 660 PE 5.15 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 640 PE 3.70 0.00 0.00 0.00 0 0.00 0 lakhs

LUPIN Put (PE) of strike 1090.00 has an intrinsic value of 0 rupees

 chart LUPIN 1090.00 PE

LUPIN Put (PE) of strike 1080.00 has an intrinsic value of 0 rupees

 chart LUPIN 1080.00 PE