BullFO

Lupin (LUPIN) option chain analysis (30 Jul)

Lupin (LUPIN) option chain analysis 30 Jul 2020 expiry

Lupin (LUPIN) deals in Pharmaceuticals

Stock of Lupin closed at 900.05, opened at 898.80 and traded inside a range of 890.00 and 904.20 with a volume of 21.03 lakhs.

Date Close Open High Low Volume
03 Fri Jul 900.05 898.80 904.20 890.00 21.03 lakhs
02 Thu Jul 895.00 905.50 913.25 892.55 21.45 lakhs
01 Wed Jul 903.40 910.05 910.95 891.55 21.84 lakhs
30 Tue Jun 911.80 935.00 935.00 907.30 18.91 lakhs
29 Mon Jun 924.60 926.75 935.95 919.00 12.55 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 900.00 has highest open interest of 182000 with 260.00 total contracts traded, and a volume of 76160000 and is trading at a premium of 35.10 Click here to view LUPIN 900.00 Call price analysis

Put of strike 900.00 has highest open interest of 83300 with 119.00 total contracts traded, and a volume of 82705000 and is trading at a premium of 40.20 Click here to view LUPIN 900.00 Put price analysis

Most active LUPIN Calls & Puts

Strike Premium Open Interest Contracts Volume
LUPIN 900 CE 35.10 182000 260.00 761.6 lakhs
LUPIN 940 CE 20.70 118300 169.00 1326.85 lakhs
LUPIN 1000 CE 8.80 90300 129.00 1374.45 lakhs
LUPIN 900 PE 40.20 83300 119.00 827.05 lakhs
LUPIN 880 PE 30.00 82600 118.00 654.5 lakhs
LUPIN 890 CE 40.10 53200 76.00 95.2 lakhs
LUPIN 950 CE 17.95 46900 67.00 981.75 lakhs
LUPIN 930 CE 23.70 41300 59.00 273.7 lakhs
LUPIN 850 PE 18.40 39200 56.00 511.7 lakhs
LUPIN 920 CE 27.10 37800 54.00 434.35 lakhs
LUPIN 840 PE 15.40 37100 53.00 380.8 lakhs
LUPIN 890 PE 34.85 33600 48.00 267.75 lakhs
LUPIN 910 CE 31.25 25200 36.00 321.3 lakhs
LUPIN 800 PE 7.20 19600 28.00 333.2 lakhs
LUPIN 960 CE 15.95 18200 26.00 583.1 lakhs
LUPIN 860 PE 21.80 17500 25.00 238 lakhs
LUPIN 870 PE 25.75 14700 21.00 243.95 lakhs
LUPIN 980 CE 11.75 13300 19.00 315.35 lakhs
LUPIN 880 CE 45.25 7000 10.00 130.9 lakhs
LUPIN 920 PE 53.45 6300 9.00 255.85 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 900 CE 35.10 37.00 39.50 33.15 182000 260.00 761.6 lakhs
LUPIN 890 CE 40.10 40.00 43.35 38.35 53200 76.00 95.2 lakhs
LUPIN 880 CE 45.25 45.00 48.25 44.00 7000 10.00 130.9 lakhs
LUPIN 870 CE 114.30 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 860 CE 118.25 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 850 CE 59.70 0.00 0.00 0.00 0 0.00 5.95 lakhs
LUPIN 840 CE 71.70 71.70 71.70 71.70 700 1.00 5.95 lakhs
LUPIN 830 CE 130.90 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 820 CE 135.40 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 810 CE 140.00 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 800 CE 144.70 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 790 CE 149.55 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 780 CE 154.55 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 770 CE 159.65 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 760 CE 164.95 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 750 CE 170.30 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 740 CE 175.85 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 730 CE 181.55 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 720 CE 187.35 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 710 CE 221.00 0.00 0.00 0.00 0 0.00 5.95 lakhs
LUPIN 700 CE 199.45 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 690 CE 205.70 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 680 CE 212.10 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 670 CE 218.60 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 660 CE 225.30 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 650 CE 232.10 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 640 CE 290.00 0.00 0.00 0.00 0 0.00 11.9 lakhs

LUPIN Call (CE) of strike 900.00 has an intrinsic value of 0.049999999999955 rupees

 chart LUPIN 900.00 CE

LUPIN Call (CE) of strike 890.00 has an intrinsic value of 10.05 rupees

 chart LUPIN 890.00 CE

LUPIN out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
LUPIN 910 CE 31.25 32.10 34.50 29.40 25200 36.00 321.3 lakhs
LUPIN 920 CE 27.10 13.90 30.95 13.90 37800 54.00 434.35 lakhs
LUPIN 930 CE 23.70 24.20 26.30 22.40 41300 59.00 273.7 lakhs
LUPIN 940 CE 20.70 21.90 23.75 19.45 118300 169.00 1326.85 lakhs
LUPIN 950 CE 17.95 18.45 20.80 16.95 46900 67.00 981.75 lakhs
LUPIN 960 CE 15.95 16.45 16.50 14.90 18200 26.00 583.1 lakhs
LUPIN 970 CE 14.20 0.00 0.00 0.00 0 0.00 190.4 lakhs
LUPIN 980 CE 11.75 12.00 12.60 11.35 13300 19.00 315.35 lakhs
LUPIN 990 CE 75.05 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 1000 CE 8.80 8.80 10.10 8.00 90300 129.00 1374.45 lakhs
LUPIN 1010 CE 8.00 8.00 8.00 8.00 700 1.00 11.9 lakhs
LUPIN 1020 CE 5.40 0.00 0.00 0.00 0 0.00 243.95 lakhs
LUPIN 1030 CE 5.40 0.00 0.00 0.00 0 0.00 47.6 lakhs
LUPIN 1040 CE 4.55 0.00 0.00 0.00 0 0.00 47.6 lakhs
LUPIN 1050 CE 3.40 4.45 4.50 3.40 4900 7.00 255.85 lakhs
LUPIN 1060 CE 4.50 4.50 4.50 4.50 1400 2.00 124.95 lakhs
LUPIN 1080 CE 3.75 0.00 0.00 0.00 0 0.00 11.9 lakhs
LUPIN 1100 CE 29.65 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 1120 CE 17.30 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 1140 CE 11.10 0.00 0.00 0.00 0 0.00 0 lakhs

LUPIN Call (CE) of strike 910.00 has an intrinsic value of 0 rupees

 chart LUPIN 910.00 CE

LUPIN Call (CE) of strike 920.00 has an intrinsic value of 0 rupees

 chart LUPIN 920.00 CE

LUPIN in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
LUPIN 910 PE 44.60 47.75 49.05 44.60 4200 6.00 59.5 lakhs
LUPIN 920 PE 53.45 53.15 54.50 49.65 6300 9.00 255.85 lakhs
LUPIN 930 PE 61.90 0.00 0.00 0.00 0 0.00 107.1 lakhs
LUPIN 940 PE 66.35 69.05 69.05 66.35 3500 5.00 101.15 lakhs
LUPIN 950 PE 76.45 0.00 0.00 0.00 0 0.00 190.4 lakhs
LUPIN 960 PE 196.00 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 970 PE 203.00 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 980 PE 210.05 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 990 PE 217.20 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 1000 PE 86.00 0.00 0.00 0.00 0 0.00 35.7 lakhs
LUPIN 1010 PE 231.75 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 1020 PE 239.20 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 1030 PE 246.65 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 1040 PE 254.25 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 1050 PE 235.65 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 1060 PE 225.40 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 1080 PE 218.50 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 1100 PE 214.05 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 1120 PE 246.70 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 1140 PE 235.05 0.00 0.00 0.00 0 0.00 0 lakhs

LUPIN Put (PE) of strike 910.00 has an intrinsic value of 9.95 rupees

 chart LUPIN 910.00 PE

LUPIN Put (PE) of strike 920.00 has an intrinsic value of 19.95 rupees

 chart LUPIN 920.00 PE

LUPIN out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
LUPIN 900 PE 40.20 41.95 44.20 38.10 83300 119.00 827.05 lakhs
LUPIN 890 PE 34.85 38.00 39.20 32.75 33600 48.00 267.75 lakhs
LUPIN 880 PE 30.00 31.00 34.00 28.30 82600 118.00 654.5 lakhs
LUPIN 870 PE 25.75 26.10 27.95 25.00 14700 21.00 243.95 lakhs
LUPIN 860 PE 21.80 22.45 24.35 21.45 17500 25.00 238 lakhs
LUPIN 850 PE 18.40 20.20 20.20 17.75 39200 56.00 511.7 lakhs
LUPIN 840 PE 15.40 16.10 17.25 15.00 37100 53.00 380.8 lakhs
LUPIN 830 PE 18.55 0.00 0.00 0.00 0 0.00 11.9 lakhs
LUPIN 820 PE 12.00 0.00 0.00 0.00 0 0.00 53.55 lakhs
LUPIN 810 PE 8.20 8.20 8.20 8.20 700 1.00 5.95 lakhs
LUPIN 800 PE 7.20 8.20 8.50 7.00 19600 28.00 333.2 lakhs
LUPIN 790 PE 94.25 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 780 PE 11.55 0.00 0.00 0.00 0 0.00 5.95 lakhs
LUPIN 770 PE 84.60 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 760 PE 80.00 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 750 PE 4.50 0.00 0.00 0.00 0 0.00 11.9 lakhs
LUPIN 740 PE 6.00 0.00 0.00 0.00 0 0.00 23.8 lakhs
LUPIN 730 PE 67.00 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 720 PE 62.95 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 710 PE 0.45 0.00 0.00 0.00 0 0.00 5.95 lakhs
LUPIN 700 PE 1.00 0.00 0.00 0.00 0 0.00 53.55 lakhs
LUPIN 690 PE 51.65 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 680 PE 48.15 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 670 PE 44.85 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 660 PE 41.65 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 650 PE 38.60 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 640 PE 35.65 0.00 0.00 0.00 0 0.00 0 lakhs

LUPIN Put (PE) of strike 900.00 has an intrinsic value of 0 rupees

 chart LUPIN 900.00 PE

LUPIN Put (PE) of strike 890.00 has an intrinsic value of 0 rupees

 chart LUPIN 890.00 PE