Lupin (LUPIN) option chain analysis (27 Jan)
Lupin (LUPIN) option chain analysis 27 Jan 2022 expiry
Lupin (LUPIN) deals in Pharmaceuticals
Stock of Lupin closed at 922.00, opened at 898.50 and traded inside a range of 898.50 and 933.50 with a volume of 23.05 lakhs.
| Date | Close | Open | High | Low | Volume |
| 24 Mon Jan | 922.00 | 898.50 | 933.50 | 898.50 | 23.05 lakhs |
| 21 Fri Jan | 903.40 | 937.45 | 937.95 | 897.60 | 11.98 lakhs |
| 20 Thu Jan | 939.50 | 958.80 | 959.80 | 934.05 | 9.66 lakhs |
| 19 Wed Jan | 959.45 | 945.00 | 969.35 | 933.10 | 12.71 lakhs |
| 18 Tue Jan | 943.70 | 942.00 | 962.00 | 937.00 | 16.2 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
Lupin has a LOT size of 850
Call of strike 930.00 has highest open interest of 1800300 with 2118.00 total contracts traded, and a volume of 116322500 and is trading at a premium of 7.35 Click here to view LUPIN 930.00 Call price analysis
Put of strike 900.00 has highest open interest of 906950 with 1067.00 total contracts traded, and a volume of 210247500 and is trading at a premium of 4.95 Click here to view LUPIN 900.00 Put price analysis
Most active LUPIN Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| LUPIN 930 CE | 7.35 | 1800300 | 2118.00 | 1163.23 lakhs |
| LUPIN 920 CE | 12.20 | 1445000 | 1700.00 | 997.05 lakhs |
| LUPIN 960 CE | 2.35 | 1173850 | 1381.00 | 5866.7 lakhs |
| LUPIN 940 CE | 4.10 | 1150050 | 1353.00 | 3843.7 lakhs |
| LUPIN 950 CE | 2.85 | 954550 | 1123.00 | 2976.7 lakhs |
| LUPIN 900 PE | 4.95 | 906950 | 1067.00 | 2102.48 lakhs |
| LUPIN 1000 CE | 0.90 | 806650 | 949.00 | 5823.35 lakhs |
| LUPIN 890 PE | 3.60 | 676600 | 796.00 | 823.65 lakhs |
| LUPIN 920 PE | 11.00 | 529550 | 623.00 | 1676.2 lakhs |
| LUPIN 970 CE | 1.40 | 519350 | 611.00 | 4847.98 lakhs |
| LUPIN 980 CE | 1.25 | 442000 | 520.00 | 3048.95 lakhs |
| LUPIN 880 PE | 2.95 | 411400 | 484.00 | 2131.38 lakhs |
| LUPIN 910 CE | 17.85 | 323850 | 381.00 | 252.88 lakhs |
| LUPIN 910 PE | 7.50 | 291550 | 343.00 | 476.85 lakhs |
| LUPIN 900 CE | 25.85 | 245650 | 289.00 | 527.43 lakhs |
| LUPIN 870 PE | 2.10 | 242250 | 285.00 | 491.3 lakhs |
| LUPIN 930 PE | 14.75 | 198050 | 233.00 | 830.88 lakhs |
| LUPIN 990 CE | 1.00 | 192950 | 227.00 | 874.23 lakhs |
| LUPIN 1010 CE | 0.70 | 122400 | 144.00 | 325.13 lakhs |
| LUPIN 860 PE | 1.35 | 115600 | 136.00 | 599.68 lakhs |
Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts
LUPIN in-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| LUPIN 920 CE | 12.20 | 4.55 | 19.95 | 4.15 | 1445000 | 1700.00 | 997.05 lakhs |
| LUPIN 910 CE | 17.85 | 9.10 | 26.20 | 8.95 | 323850 | 381.00 | 252.88 lakhs |
| LUPIN 900 CE | 25.85 | 12.00 | 36.50 | 12.00 | 245650 | 289.00 | 527.43 lakhs |
| LUPIN 890 CE | 66.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 36.13 lakhs |
| LUPIN 880 CE | 41.40 | 41.40 | 41.40 | 41.40 | 850 | 1.00 | 93.93 lakhs |
| LUPIN 870 CE | 78.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 860 CE | 60.20 | 60.20 | 60.20 | 60.20 | 850 | 1.00 | 21.68 lakhs |
| LUPIN 850 CE | 88.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 840 CE | 94.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 830 CE | 100.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 820 CE | 106.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 810 CE | 112.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 800 CE | 119.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 790 CE | 126.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 780 CE | 133.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 770 CE | 140.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 760 CE | 147.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 750 CE | 155.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 740 CE | 163.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 730 CE | 171.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 720 CE | 179.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 710 CE | 188.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 700 CE | 196.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 690 CE | 205.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 680 CE | 214.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 670 CE | 223.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 660 CE | 232.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
LUPIN Call (CE) of strike 920.00 has an intrinsic value of 2 rupees
LUPIN Call (CE) of strike 910.00 has an intrinsic value of 12 rupees
LUPIN out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| LUPIN 930 CE | 7.35 | 2.40 | 13.40 | 2.35 | 1800300 | 2118.00 | 1163.23 lakhs |
| LUPIN 940 CE | 4.10 | 0.95 | 8.20 | 0.95 | 1150050 | 1353.00 | 3843.7 lakhs |
| LUPIN 950 CE | 2.85 | 2.00 | 5.95 | 0.70 | 954550 | 1123.00 | 2976.7 lakhs |
| LUPIN 960 CE | 2.35 | 1.95 | 4.35 | 1.40 | 1173850 | 1381.00 | 5866.7 lakhs |
| LUPIN 970 CE | 1.40 | 0.75 | 3.30 | 0.35 | 519350 | 611.00 | 4847.98 lakhs |
| LUPIN 980 CE | 1.25 | 0.80 | 2.25 | 0.80 | 442000 | 520.00 | 3048.95 lakhs |
| LUPIN 990 CE | 1.00 | 1.30 | 1.80 | 0.75 | 192950 | 227.00 | 874.23 lakhs |
| LUPIN 1000 CE | 0.90 | 1.20 | 1.70 | 0.70 | 806650 | 949.00 | 5823.35 lakhs |
| LUPIN 1010 CE | 0.70 | 1.20 | 1.20 | 0.60 | 122400 | 144.00 | 325.13 lakhs |
| LUPIN 1020 CE | 0.45 | 0.45 | 0.90 | 0.25 | 89250 | 105.00 | 1264.38 lakhs |
| LUPIN 1030 CE | 0.10 | 0.50 | 0.50 | 0.10 | 4250 | 5.00 | 115.6 lakhs |
| LUPIN 1040 CE | 0.15 | 0.10 | 0.20 | 0.05 | 17850 | 21.00 | 708.05 lakhs |
| LUPIN 1050 CE | 0.05 | 0.05 | 0.35 | 0.05 | 28900 | 34.00 | 1054.85 lakhs |
| LUPIN 1060 CE | 0.05 | 0.15 | 0.15 | 0.05 | 1700 | 2.00 | 354.03 lakhs |
| LUPIN 1070 CE | 0.10 | 0.10 | 0.20 | 0.05 | 18700 | 22.00 | 397.38 lakhs |
| LUPIN 1080 CE | 0.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 72.25 lakhs |
| LUPIN 1090 CE | 14.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 1100 CE | 0.15 | 0.05 | 0.30 | 0.05 | 26350 | 31.00 | 1264.38 lakhs |
| LUPIN 1110 CE | 12.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 1120 CE | 11.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 1130 CE | 10.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 1140 CE | 9.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 1150 CE | 8.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 1160 CE | 8.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 1170 CE | 7.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 1180 CE | 6.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 1190 CE | 6.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 1200 CE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 86.7 lakhs |
| LUPIN 1210 CE | 5.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 1220 CE | 4.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 1230 CE | 4.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 1240 CE | 3.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 1250 CE | 3.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 1260 CE | 3.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 1270 CE | 2.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 1280 CE | 2.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
LUPIN Call (CE) of strike 930.00 has an intrinsic value of 0 rupees
LUPIN Call (CE) of strike 940.00 has an intrinsic value of 0 rupees
LUPIN in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| LUPIN 930 PE | 14.75 | 32.00 | 32.00 | 11.00 | 198050 | 233.00 | 830.88 lakhs |
| LUPIN 940 PE | 22.90 | 41.00 | 41.00 | 16.90 | 38250 | 45.00 | 2593.78 lakhs |
| LUPIN 950 PE | 31.90 | 48.70 | 50.30 | 23.70 | 37400 | 44.00 | 946.48 lakhs |
| LUPIN 960 PE | 49.05 | 54.00 | 54.00 | 34.00 | 21250 | 25.00 | 1394.43 lakhs |
| LUPIN 970 PE | 48.10 | 62.50 | 62.50 | 46.35 | 5100 | 6.00 | 455.18 lakhs |
| LUPIN 980 PE | 60.95 | 72.10 | 73.60 | 53.85 | 15300 | 18.00 | 79.48 lakhs |
| LUPIN 990 PE | 71.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 21.68 lakhs |
| LUPIN 1000 PE | 87.00 | 95.45 | 96.05 | 69.00 | 22100 | 26.00 | 614.13 lakhs |
| LUPIN 1010 PE | 147.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 1020 PE | 60.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 7.23 lakhs |
| LUPIN 1030 PE | 162.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 1040 PE | 170.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 1050 PE | 112.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 14.45 lakhs |
| LUPIN 1060 PE | 187.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 1070 PE | 195.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 1080 PE | 146.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 7.23 lakhs |
| LUPIN 1090 PE | 212.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 1100 PE | 182.00 | 167.35 | 182.00 | 167.35 | 2550 | 3.00 | 86.7 lakhs |
| LUPIN 1110 PE | 230.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 1120 PE | 184.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 7.23 lakhs |
| LUPIN 1130 PE | 247.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 1140 PE | 256.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 1150 PE | 266.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 1160 PE | 219.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 7.23 lakhs |
| LUPIN 1170 PE | 284.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 1180 PE | 241.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 21.68 lakhs |
| LUPIN 1190 PE | 302.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 1200 PE | 255.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 86.7 lakhs |
| LUPIN 1210 PE | 321.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 1220 PE | 331.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 1230 PE | 340.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 1240 PE | 350.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 1250 PE | 359.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 1260 PE | 369.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 1270 PE | 378.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 1280 PE | 388.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
LUPIN Put (PE) of strike 930.00 has an intrinsic value of 8 rupees
LUPIN Put (PE) of strike 940.00 has an intrinsic value of 18 rupees
LUPIN out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| LUPIN 920 PE | 11.00 | 20.05 | 24.00 | 7.50 | 529550 | 623.00 | 1676.2 lakhs |
| LUPIN 910 PE | 7.50 | 15.25 | 17.00 | 5.10 | 291550 | 343.00 | 476.85 lakhs |
| LUPIN 900 PE | 4.95 | 14.95 | 16.00 | 4.00 | 906950 | 1067.00 | 2102.48 lakhs |
| LUPIN 890 PE | 3.60 | 7.50 | 11.10 | 3.20 | 676600 | 796.00 | 823.65 lakhs |
| LUPIN 880 PE | 2.95 | 7.50 | 7.50 | 2.55 | 411400 | 484.00 | 2131.38 lakhs |
| LUPIN 870 PE | 2.10 | 2.45 | 4.65 | 1.80 | 242250 | 285.00 | 491.3 lakhs |
| LUPIN 860 PE | 1.35 | 2.50 | 3.15 | 1.15 | 115600 | 136.00 | 599.68 lakhs |
| LUPIN 850 PE | 1.00 | 1.50 | 1.50 | 0.65 | 96050 | 113.00 | 1387.2 lakhs |
| LUPIN 840 PE | 0.90 | 0.90 | 0.90 | 0.90 | 850 | 1.00 | 101.15 lakhs |
| LUPIN 830 PE | 0.70 | 0.60 | 0.75 | 0.60 | 5950 | 7.00 | 130.05 lakhs |
| LUPIN 820 PE | 36.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 810 PE | 33.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 800 PE | 0.80 | 0.50 | 0.95 | 0.35 | 24650 | 29.00 | 411.83 lakhs |
| LUPIN 790 PE | 26.90 | 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 770 PE | 21.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 760 PE | 18.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 750 PE | 0.25 | 0.25 | 0.25 | 0.25 | 1700 | 2.00 | 14.45 lakhs |
| LUPIN 740 PE | 14.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 730 PE | 12.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 720 PE | 10.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 710 PE | 9.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 700 PE | 8.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 690 PE | 6.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 680 PE | 5.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 670 PE | 4.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 660 PE | 4.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
LUPIN Put (PE) of strike 920.00 has an intrinsic value of 0 rupees
LUPIN Put (PE) of strike 910.00 has an intrinsic value of 0 rupees
