Lupin (LUPIN) option chain analysis (29 Oct)
Lupin (LUPIN) option chain analysis 29 Oct 2020 expiry
Lupin (LUPIN) deals in Pharmaceuticals
Stock of Lupin closed at 1014.20, opened at 1044.90 and traded inside a range of 1010.00 and 1046.00 with a volume of 27.13 lakhs.
| Date | Close | Open | High | Low | Volume |
| 19 Mon Oct | 1014.20 | 1044.90 | 1046.00 | 1010.00 | 27.13 lakhs |
| 16 Fri Oct | 1040.40 | 1003.55 | 1045.90 | 998.00 | 44.37 lakhs |
| 15 Thu Oct | 1003.55 | 1036.20 | 1042.00 | 996.15 | 28.54 lakhs |
| 14 Wed Oct | 1036.20 | 1061.00 | 1061.45 | 1022.55 | 34.91 lakhs |
| 13 Tue Oct | 1055.20 | 1050.00 | 1087.80 | 1045.30 | 94.19 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 700
Call of strike 1040.00 has highest open interest of 357000 with 510.00 total contracts traded, and a volume of 263585000 and is trading at a premium of 20.70 Click here to view LUPIN 1040.00 Call price analysis
Put of strike 1020.00 has highest open interest of 413000 with 590.00 total contracts traded, and a volume of 80325000 and is trading at a premium of 31.20 Click here to view LUPIN 1020.00 Put price analysis
Most active LUPIN Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| LUPIN 1020 PE | 31.20 | 413000 | 590.00 | 803.25 lakhs |
| LUPIN 1040 CE | 20.70 | 357000 | 510.00 | 2635.85 lakhs |
| LUPIN 1100 CE | 8.65 | 322000 | 460.00 | 3956.75 lakhs |
| LUPIN 1060 CE | 15.30 | 312200 | 446.00 | 2362.15 lakhs |
| LUPIN 1000 PE | 21.30 | 305900 | 437.00 | 1612.45 lakhs |
| LUPIN 1080 CE | 11.30 | 210000 | 300.00 | 1564.85 lakhs |
| LUPIN 1020 CE | 28.00 | 193900 | 277.00 | 934.15 lakhs |
| LUPIN 1200 CE | 2.95 | 185500 | 265.00 | 2124.15 lakhs |
| LUPIN 980 PE | 13.70 | 172200 | 246.00 | 749.7 lakhs |
| LUPIN 960 PE | 8.75 | 148400 | 212.00 | 731.85 lakhs |
| LUPIN 1040 PE | 44.50 | 140700 | 201.00 | 940.1 lakhs |
| LUPIN 940 PE | 5.35 | 135100 | 193.00 | 946.05 lakhs |
| LUPIN 1120 CE | 6.60 | 111300 | 159.00 | 1082.9 lakhs |
| LUPIN 1140 CE | 5.10 | 100800 | 144.00 | 1011.5 lakhs |
| LUPIN 1000 CE | 38.05 | 67900 | 97.00 | 714 lakhs |
| LUPIN 900 PE | 2.80 | 58800 | 84.00 | 1404.2 lakhs |
| LUPIN 1160 CE | 4.10 | 44800 | 64.00 | 660.45 lakhs |
| LUPIN 920 PE | 3.35 | 25900 | 37.00 | 446.25 lakhs |
| LUPIN 1240 CE | 2.15 | 23800 | 34.00 | 362.95 lakhs |
| LUPIN 1180 CE | 3.35 | 23100 | 33.00 | 428.4 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 1000 CE | 38.05 | 55.00 | 55.00 | 37.00 | 67900 | 97.00 | 714 lakhs |
| LUPIN 980 CE | 54.00 | 62.05 | 62.05 | 54.00 | 2100 | 3.00 | 65.45 lakhs |
| LUPIN 960 CE | 65.25 | 65.25 | 65.25 | 65.25 | 700 | 1.00 | 17.85 lakhs |
| LUPIN 940 CE | 95.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 23.8 lakhs |
| LUPIN 920 CE | 71.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 900 CE | 115.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 59.5 lakhs |
| LUPIN 880 CE | 89.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 860 CE | 99.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 840 CE | 110.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 820 CE | 122.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 800 CE | 135.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 780 CE | 148.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 760 CE | 162.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 740 CE | 177.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 720 CE | 274.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 17.85 lakhs |
| LUPIN 700 CE | 209.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 680 CE | 226.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 660 CE | 244.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 640 CE | 400.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 5.95 lakhs |
LUPIN Call (CE) of strike 1000.00 has an intrinsic value of 14.2 rupees
LUPIN Call (CE) of strike 980.00 has an intrinsic value of 34.2 rupees
LUPIN out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| LUPIN 1020 CE | 28.00 | 41.05 | 41.70 | 26.15 | 193900 | 277.00 | 934.15 lakhs |
| LUPIN 1040 CE | 20.70 | 34.95 | 34.95 | 19.45 | 357000 | 510.00 | 2635.85 lakhs |
| LUPIN 1060 CE | 15.30 | 25.30 | 25.30 | 14.35 | 312200 | 446.00 | 2362.15 lakhs |
| LUPIN 1080 CE | 11.30 | 18.70 | 18.70 | 10.80 | 210000 | 300.00 | 1564.85 lakhs |
| LUPIN 1100 CE | 8.65 | 14.65 | 14.65 | 8.10 | 322000 | 460.00 | 3956.75 lakhs |
| LUPIN 1120 CE | 6.60 | 7.45 | 9.25 | 6.25 | 111300 | 159.00 | 1082.9 lakhs |
| LUPIN 1140 CE | 5.10 | 8.45 | 8.45 | 4.75 | 100800 | 144.00 | 1011.5 lakhs |
| LUPIN 1160 CE | 4.10 | 6.20 | 6.20 | 3.85 | 44800 | 64.00 | 660.45 lakhs |
| LUPIN 1180 CE | 3.35 | 4.15 | 4.50 | 3.10 | 23100 | 33.00 | 428.4 lakhs |
| LUPIN 1200 CE | 2.95 | 2.45 | 3.45 | 2.30 | 185500 | 265.00 | 2124.15 lakhs |
| LUPIN 1220 CE | 2.85 | 1.25 | 2.85 | 1.25 | 7000 | 10.00 | 184.45 lakhs |
| LUPIN 1240 CE | 2.15 | 1.45 | 2.20 | 1.45 | 23800 | 34.00 | 362.95 lakhs |
| LUPIN 1260 CE | 1.30 | 1.95 | 1.95 | 1.15 | 10500 | 15.00 | 154.7 lakhs |
| LUPIN 1280 CE | 1.25 | 1.25 | 1.25 | 1.25 | 2800 | 4.00 | 238 lakhs |
LUPIN Call (CE) of strike 1020.00 has an intrinsic value of 0 rupees
LUPIN Call (CE) of strike 1040.00 has an intrinsic value of 0 rupees
LUPIN in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| LUPIN 1020 PE | 31.20 | 23.40 | 32.65 | 21.75 | 413000 | 590.00 | 803.25 lakhs |
| LUPIN 1040 PE | 44.50 | 34.00 | 45.65 | 31.60 | 140700 | 201.00 | 940.1 lakhs |
| LUPIN 1060 PE | 57.50 | 42.00 | 57.50 | 42.00 | 4200 | 6.00 | 333.2 lakhs |
| LUPIN 1080 PE | 62.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 184.45 lakhs |
| LUPIN 1100 PE | 91.60 | 91.60 | 91.60 | 91.60 | 700 | 1.00 | 172.55 lakhs |
| LUPIN 1120 PE | 110.25 | 104.75 | 110.25 | 104.75 | 1400 | 2.00 | 47.6 lakhs |
| LUPIN 1140 PE | 253.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 1160 PE | 271.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 1180 PE | 288.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 1200 PE | 306.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 1220 PE | 325.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 1240 PE | 180.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 11.9 lakhs |
| LUPIN 1260 PE | 362.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 1280 PE | 205.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 11.9 lakhs |
LUPIN Put (PE) of strike 1020.00 has an intrinsic value of 5.8 rupees
LUPIN Put (PE) of strike 1040.00 has an intrinsic value of 25.8 rupees
LUPIN out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| LUPIN 1000 PE | 21.30 | 16.15 | 22.40 | 15.15 | 305900 | 437.00 | 1612.45 lakhs |
| LUPIN 980 PE | 13.70 | 11.30 | 14.35 | 10.00 | 172200 | 246.00 | 749.7 lakhs |
| LUPIN 960 PE | 8.75 | 7.45 | 9.15 | 6.25 | 148400 | 212.00 | 731.85 lakhs |
| LUPIN 940 PE | 5.35 | 4.95 | 5.60 | 4.00 | 135100 | 193.00 | 946.05 lakhs |
| LUPIN 920 PE | 3.35 | 2.65 | 3.50 | 2.65 | 25900 | 37.00 | 446.25 lakhs |
| LUPIN 900 PE | 2.80 | 2.75 | 3.45 | 2.00 | 58800 | 84.00 | 1404.2 lakhs |
| LUPIN 880 PE | 2.20 | 2.20 | 2.20 | 2.20 | 700 | 1.00 | 386.75 lakhs |
| LUPIN 860 PE | 1.70 | 1.70 | 1.70 | 1.70 | 1400 | 2.00 | 220.15 lakhs |
| LUPIN 840 PE | 0.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 71.4 lakhs |
| LUPIN 820 PE | 42.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 800 PE | 35.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 780 PE | 1.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 5.95 lakhs |
| LUPIN 760 PE | 23.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 740 PE | 19.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 720 PE | 2.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 700 PE | 11.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 680 PE | 8.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 660 PE | 6.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LUPIN 640 PE | 0.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 5.95 lakhs |
LUPIN Put (PE) of strike 1000.00 has an intrinsic value of 0 rupees
LUPIN Put (PE) of strike 980.00 has an intrinsic value of 0 rupees
