Lupin (LUPIN) option chain analysis (29 Jul)
Lupin (LUPIN) option chain analysis 29 Jul 2021 expiry
Lupin (LUPIN) deals in Pharmaceuticals
Stock of Lupin closed at 1181.20, opened at 1179.45 and traded inside a range of 1176.05 and 1186.00 with a volume of 8.28 lakhs.
| Date | Close | Open | High | Low | Volume |
| 23 Fri Jul | 1181.20 | 1179.45 | 1186.00 | 1176.05 | 8.28 lakhs |
| 22 Thu Jul | 1179.45 | 1177.00 | 1184.50 | 1171.00 | 8.75 lakhs |
| 20 Tue Jul | 1174.00 | 1191.00 | 1191.55 | 1166.50 | 9.42 lakhs |
| 19 Mon Jul | 1186.65 | 1176.90 | 1191.55 | 1170.00 | 8.04 lakhs |
| 16 Fri Jul | 1179.75 | 1161.80 | 1181.95 | 1161.35 | 9.9 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 1180.00 has highest open interest of 932450 with 1097.00 total contracts traded, and a volume of 658920000 and is trading at a premium of 11.40 Click here to view LUPIN 1180.00 Call price analysis
Put of strike 1160.00 has highest open interest of 368050 with 433.00 total contracts traded, and a volume of 223252500 and is trading at a premium of 5.05 Click here to view LUPIN 1160.00 Put price analysis
Most active LUPIN Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| LUPIN 1180 CE | 11.40 | 932450 | 1097.00 | 6589.2 lakhs |
| LUPIN 1200 CE | 6.10 | 929900 | 1094.00 | 8070.33 lakhs |
| LUPIN 1160 PE | 5.05 | 368050 | 433.00 | 2232.53 lakhs |
| LUPIN 1220 CE | 2.75 | 354450 | 417.00 | 2326.45 lakhs |
| LUPIN 1160 CE | 21.15 | 241400 | 284.00 | 2868.33 lakhs |
| LUPIN 1100 PE | 0.85 | 212500 | 250.00 | 2694.93 lakhs |
| LUPIN 1140 PE | 2.15 | 182750 | 215.00 | 2246.98 lakhs |
| LUPIN 1240 CE | 1.10 | 170000 | 200.00 | 2008.55 lakhs |
| LUPIN 1180 PE | 15.10 | 168300 | 198.00 | 1090.98 lakhs |
| LUPIN 1120 PE | 0.95 | 108800 | 128.00 | 1502.8 lakhs |
| LUPIN 1060 PE | 0.65 | 98600 | 116.00 | 1437.78 lakhs |
| LUPIN 1260 CE | 0.50 | 64600 | 76.00 | 1531.7 lakhs |
| LUPIN 1300 CE | 0.50 | 61200 | 72.00 | 2405.93 lakhs |
| LUPIN 1080 PE | 0.70 | 34850 | 41.00 | 924.8 lakhs |
| LUPIN 1140 CE | 38.05 | 22100 | 26.00 | 1047.63 lakhs |
| LUPIN 1280 CE | 0.45 | 21250 | 25.00 | 267.33 lakhs |
| LUPIN 1000 PE | 0.50 | 12750 | 15.00 | 888.68 lakhs |
| LUPIN 1200 PE | 29.00 | 11050 | 13.00 | 1379.98 lakhs |
| LUPIN 1320 CE | 0.75 | 5100 | 6.00 | 79.48 lakhs |
| LUPIN 1120 CE | 57.80 | 4250 | 5.00 | 151.73 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 1180 CE | 11.40 | 13.95 | 14.65 | 9.50 | 932450 | 1097.00 | 6589.2 lakhs |
| LUPIN 1160 CE | 21.15 | 22.95 | 24.40 | 17.25 | 241400 | 284.00 | 2868.33 lakhs |
| LUPIN 1140 CE | 38.05 | 39.50 | 40.95 | 34.00 | 22100 | 26.00 | 1047.63 lakhs |
| LUPIN 1120 CE | 57.80 | 60.00 | 60.00 | 57.60 | 4250 | 5.00 | 151.73 lakhs |
| LUPIN 1100 CE | 75.95 | 76.00 | 76.00 | 75.95 | 1700 | 2.00 | 252.88 lakhs |
| LUPIN 1080 CE | 92.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 50.58 lakhs |
| LUPIN 1060 CE | 117.00 | 114.40 | 117.25 | 114.40 | 3400 | 4.00 | 28.9 lakhs |
| LUPIN 1040 CE | 135.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 21.68 lakhs |
| LUPIN 1020 CE | 110.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 1000 CE | 121.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 980 CE | 133.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 960 CE | 145.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 940 CE | 159.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 920 CE | 173.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 900 CE | 187.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 880 CE | 203.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 860 CE | 219.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 840 CE | 235.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 820 CE | 252.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 800 CE | 270.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 780 CE | 288.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 760 CE | 306.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 740 CE | 325.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 720 CE | 344.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 700 CE | 363.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 680 CE | 382.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
LUPIN Call (CE) of strike 1180.00 has an intrinsic value of 1.2 rupees
LUPIN Call (CE) of strike 1160.00 has an intrinsic value of 21.2 rupees
LUPIN out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| LUPIN 1200 CE | 6.10 | 7.80 | 8.40 | 5.05 | 929900 | 1094.00 | 8070.33 lakhs |
| LUPIN 1220 CE | 2.75 | 3.60 | 4.15 | 2.40 | 354450 | 417.00 | 2326.45 lakhs |
| LUPIN 1240 CE | 1.10 | 2.45 | 2.45 | 0.85 | 170000 | 200.00 | 2008.55 lakhs |
| LUPIN 1260 CE | 0.50 | 1.75 | 1.75 | 0.40 | 64600 | 76.00 | 1531.7 lakhs |
| LUPIN 1280 CE | 0.45 | 0.55 | 0.65 | 0.45 | 21250 | 25.00 | 267.33 lakhs |
| LUPIN 1300 CE | 0.50 | 0.85 | 0.90 | 0.45 | 61200 | 72.00 | 2405.93 lakhs |
| LUPIN 1320 CE | 0.75 | 0.60 | 0.90 | 0.55 | 5100 | 6.00 | 79.48 lakhs |
| LUPIN 1340 CE | 0.35 | 0.35 | 0.35 | 0.35 | 850 | 1.00 | 86.7 lakhs |
| LUPIN 1360 CE | 0.15 | 0.15 | 0.15 | 0.15 | 850 | 1.00 | 36.13 lakhs |
| LUPIN 1380 CE | 0.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 43.35 lakhs |
| LUPIN 1400 CE | 0.25 | 0.20 | 0.25 | 0.20 | 3400 | 4.00 | 606.9 lakhs |
| LUPIN 1420 CE | 9.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 1440 CE | 8.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 1460 CE | 0.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 21.68 lakhs |
LUPIN Call (CE) of strike 1200.00 has an intrinsic value of 0 rupees
LUPIN Call (CE) of strike 1220.00 has an intrinsic value of 0 rupees
LUPIN in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| LUPIN 1200 PE | 29.00 | 30.00 | 36.50 | 29.00 | 11050 | 13.00 | 1379.98 lakhs |
| LUPIN 1220 PE | 45.10 | 45.15 | 45.15 | 45.10 | 1700 | 2.00 | 65.03 lakhs |
| LUPIN 1240 PE | 66.00 | 66.00 | 66.00 | 66.00 | 2550 | 3.00 | 158.95 lakhs |
| LUPIN 1260 PE | 88.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 43.35 lakhs |
| LUPIN 1280 PE | 115.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 7.23 lakhs |
| LUPIN 1300 PE | 132.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 7.23 lakhs |
| LUPIN 1320 PE | 143.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 1340 PE | 288.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 1360 PE | 306.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 1380 PE | 324.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 1400 PE | 342.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 1420 PE | 361.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 1440 PE | 379.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 1460 PE | 398.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
LUPIN Put (PE) of strike 1200.00 has an intrinsic value of 18.8 rupees
LUPIN Put (PE) of strike 1220.00 has an intrinsic value of 38.8 rupees
LUPIN out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| LUPIN 1180 PE | 15.10 | 18.55 | 20.25 | 14.10 | 168300 | 198.00 | 1090.98 lakhs |
| LUPIN 1160 PE | 5.05 | 7.40 | 7.70 | 4.40 | 368050 | 433.00 | 2232.53 lakhs |
| LUPIN 1140 PE | 2.15 | 2.60 | 3.05 | 1.95 | 182750 | 215.00 | 2246.98 lakhs |
| LUPIN 1120 PE | 0.95 | 2.15 | 2.15 | 0.80 | 108800 | 128.00 | 1502.8 lakhs |
| LUPIN 1100 PE | 0.85 | 1.25 | 1.95 | 0.70 | 212500 | 250.00 | 2694.93 lakhs |
| LUPIN 1080 PE | 0.70 | 1.45 | 1.75 | 0.70 | 34850 | 41.00 | 924.8 lakhs |
| LUPIN 1060 PE | 0.65 | 1.20 | 1.85 | 0.50 | 98600 | 116.00 | 1437.78 lakhs |
| LUPIN 1040 PE | 0.55 | 0.60 | 0.60 | 0.55 | 2550 | 3.00 | 72.25 lakhs |
| LUPIN 1020 PE | 1.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 43.35 lakhs |
| LUPIN 1000 PE | 0.50 | 0.75 | 0.90 | 0.40 | 12750 | 15.00 | 888.68 lakhs |
| LUPIN 980 PE | 48.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 960 PE | 2.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 14.45 lakhs |
| LUPIN 940 PE | 34.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 920 PE | 29.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 900 PE | 0.20 | 0.20 | 0.20 | 0.20 | 1700 | 2.00 | 151.73 lakhs |
| LUPIN 880 PE | 1.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 860 PE | 15.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 840 PE | 12.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 820 PE | 9.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 800 PE | 7.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 780 PE | 5.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 760 PE | 4.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 740 PE | 3.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 720 PE | 2.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 700 PE | 1.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 680 PE | 1.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
LUPIN Put (PE) of strike 1180.00 has an intrinsic value of 0 rupees
LUPIN Put (PE) of strike 1160.00 has an intrinsic value of 0 rupees
