BullFO

Lupin (LUPIN) option chain analysis (29 Apr)

Lupin (LUPIN) option chain analysis 29 Apr 2021 expiry

Lupin (LUPIN) deals in Pharmaceuticals

Stock of Lupin closed at 1036.00, opened at 1050.00 and traded inside a range of 1022.10 and 1058.70 with a volume of 15.28 lakhs.

Date Close Open High Low Volume
13 Tue Apr 1036.00 1050.00 1058.70 1022.10 15.28 lakhs
12 Mon Apr 1045.15 1078.00 1099.95 1036.00 38.72 lakhs
09 Fri Apr 1079.45 1049.00 1087.00 1045.75 33.51 lakhs
08 Thu Apr 1049.30 1034.20 1056.95 1034.00 12.19 lakhs
07 Wed Apr 1034.20 1045.00 1051.05 1032.00 18.92 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 1578500 with 2255.00 total contracts traded, and a volume of 878815000 and is trading at a premium of 12.45 Click here to view LUPIN 1100.00 Call price analysis

Put of strike 1050.00 has highest open interest of 243600 with 348.00 total contracts traded, and a volume of 136850000 and is trading at a premium of 37.80 Click here to view LUPIN 1050.00 Put price analysis

Most active LUPIN Calls & Puts

Strike Premium Open Interest Contracts Volume
LUPIN 1100 CE 12.45 1578500 2255.00 8788.15 lakhs
LUPIN 1050 CE 26.05 445900 637.00 1368.5 lakhs
LUPIN 1060 CE 22.15 427700 611.00 1564.85 lakhs
LUPIN 1080 CE 16.25 427000 610.00 2368.1 lakhs
LUPIN 1200 CE 3.95 414400 592.00 2130.1 lakhs
LUPIN 1150 CE 6.35 324800 464.00 1261.4 lakhs
LUPIN 1120 CE 9.30 306600 438.00 1844.5 lakhs
LUPIN 1040 CE 30.50 265300 379.00 791.35 lakhs
LUPIN 1050 PE 37.80 243600 348.00 1368.5 lakhs
LUPIN 1000 PE 16.15 242200 346.00 2338.35 lakhs
LUPIN 950 PE 7.15 223300 319.00 1207.85 lakhs
LUPIN 1040 PE 31.20 212100 303.00 767.55 lakhs
LUPIN 1020 PE 21.85 198100 283.00 731.85 lakhs
LUPIN 1180 CE 4.65 173600 248.00 589.05 lakhs
LUPIN 1070 CE 18.85 165900 237.00 577.15 lakhs
LUPIN 1140 CE 7.25 159600 228.00 708.05 lakhs
LUPIN 960 PE 7.85 156100 223.00 499.8 lakhs
LUPIN 1160 CE 5.70 154000 220.00 357 lakhs
LUPIN 1060 PE 44.90 151900 217.00 1320.9 lakhs
LUPIN 980 PE 11.10 149100 213.00 749.7 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 1030 CE 35.40 49.70 49.70 30.00 51800 74.00 196.35 lakhs
LUPIN 1020 CE 42.20 57.75 57.75 36.00 49000 70.00 499.8 lakhs
LUPIN 1010 CE 47.00 49.00 49.00 43.15 14000 20.00 130.9 lakhs
LUPIN 1000 CE 56.00 71.00 71.00 48.55 19600 28.00 868.7 lakhs
LUPIN 990 CE 72.00 0.00 0.00 0.00 0 0.00 178.5 lakhs
LUPIN 980 CE 66.80 70.00 74.05 65.80 3500 5.00 119 lakhs
LUPIN 970 CE 139.15 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 960 CE 78.00 0.00 0.00 0.00 0 0.00 5.95 lakhs
LUPIN 950 CE 106.00 106.00 106.00 106.00 700 1.00 11.9 lakhs
LUPIN 940 CE 158.20 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 930 CE 164.95 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 920 CE 171.80 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 910 CE 178.85 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 900 CE 120.00 0.00 0.00 0.00 0 0.00 5.95 lakhs
LUPIN 890 CE 193.40 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 880 CE 200.95 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 870 CE 208.65 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 860 CE 216.45 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 850 CE 224.45 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 840 CE 207.80 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 830 CE 240.85 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 820 CE 249.25 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 810 CE 257.75 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 800 CE 266.40 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 790 CE 275.15 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 780 CE 284.00 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 770 CE 292.95 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 760 CE 302.05 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 750 CE 311.15 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 740 CE 320.40 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 730 CE 329.70 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 720 CE 339.10 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 710 CE 348.50 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 700 CE 358.00 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 690 CE 367.60 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 680 CE 377.20 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 670 CE 325.00 0.00 0.00 0.00 0 0.00 11.9 lakhs

LUPIN Call (CE) of strike 1030.00 has an intrinsic value of 6 rupees

 chart LUPIN 1030.00 CE

LUPIN Call (CE) of strike 1020.00 has an intrinsic value of 16 rupees

 chart LUPIN 1020.00 CE

LUPIN out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
LUPIN 1040 CE 30.50 51.05 51.05 25.65 265300 379.00 791.35 lakhs
LUPIN 1050 CE 26.05 45.95 46.00 21.65 445900 637.00 1368.5 lakhs
LUPIN 1060 CE 22.15 39.20 41.00 18.45 427700 611.00 1564.85 lakhs
LUPIN 1070 CE 18.85 39.65 39.65 15.90 165900 237.00 577.15 lakhs
LUPIN 1080 CE 16.25 31.55 32.90 13.55 427000 610.00 2368.1 lakhs
LUPIN 1090 CE 14.05 29.10 29.10 11.70 126700 181.00 565.25 lakhs
LUPIN 1100 CE 12.45 24.50 26.85 9.60 1578500 2255.00 8788.15 lakhs
LUPIN 1110 CE 10.85 20.95 20.95 8.70 144900 207.00 702.1 lakhs
LUPIN 1120 CE 9.30 20.90 20.90 7.50 306600 438.00 1844.5 lakhs
LUPIN 1130 CE 64.00 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 1140 CE 7.25 15.50 15.50 5.55 159600 228.00 708.05 lakhs
LUPIN 1150 CE 6.35 14.95 14.95 4.75 324800 464.00 1261.4 lakhs
LUPIN 1160 CE 5.70 16.35 16.35 4.45 154000 220.00 357 lakhs
LUPIN 1170 CE 5.00 5.30 6.25 5.00 2100 3.00 59.5 lakhs
LUPIN 1180 CE 4.65 10.95 10.95 3.30 173600 248.00 589.05 lakhs
LUPIN 1190 CE 46.10 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 1200 CE 3.95 8.75 8.75 2.90 414400 592.00 2130.1 lakhs
LUPIN 1210 CE 41.25 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 1220 CE 38.95 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 1230 CE 36.75 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 1240 CE 34.70 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 1250 CE 2.35 4.40 4.75 1.55 77700 111.00 404.6 lakhs
LUPIN 1260 CE 30.80 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 1270 CE 29.05 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 1280 CE 27.35 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 1290 CE 1.70 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 1300 CE 1.40 3.15 3.15 1.30 36400 52.00 452.2 lakhs

LUPIN Call (CE) of strike 1040.00 has an intrinsic value of 0 rupees

 chart LUPIN 1040.00 CE

LUPIN Call (CE) of strike 1050.00 has an intrinsic value of 0 rupees

 chart LUPIN 1050.00 CE

LUPIN in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
LUPIN 1040 PE 31.20 33.05 41.20 27.00 212100 303.00 767.55 lakhs
LUPIN 1050 PE 37.80 35.15 47.00 31.50 243600 348.00 1368.5 lakhs
LUPIN 1060 PE 44.90 45.05 53.85 36.60 151900 217.00 1320.9 lakhs
LUPIN 1070 PE 44.10 52.65 52.65 44.10 2100 3.00 226.1 lakhs
LUPIN 1080 PE 50.70 60.80 67.85 50.70 17500 25.00 380.8 lakhs
LUPIN 1090 PE 109.35 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 1100 PE 71.45 69.00 83.00 67.50 28000 40.00 559.3 lakhs
LUPIN 1110 PE 121.45 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 1120 PE 127.75 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 1130 PE 134.20 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 1140 PE 140.75 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 1150 PE 147.50 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 1160 PE 99.00 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 1170 PE 161.35 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 1180 PE 168.50 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 1190 PE 175.75 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 1200 PE 183.15 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 1210 PE 190.70 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 1220 PE 198.30 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 1230 PE 206.05 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 1240 PE 213.85 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 1250 PE 221.80 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 1260 PE 229.80 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 1270 PE 237.95 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 1280 PE 246.15 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 1290 PE 254.45 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 1300 PE 290.00 0.00 0.00 0.00 0 0.00 11.9 lakhs

LUPIN Put (PE) of strike 1040.00 has an intrinsic value of 4 rupees

 chart LUPIN 1040.00 PE

LUPIN Put (PE) of strike 1050.00 has an intrinsic value of 14 rupees

 chart LUPIN 1050.00 PE

LUPIN out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
LUPIN 1030 PE 25.75 32.00 35.50 22.65 88900 127.00 446.25 lakhs
LUPIN 1020 PE 21.85 25.00 30.20 19.25 198100 283.00 731.85 lakhs
LUPIN 1010 PE 19.60 23.40 26.05 16.50 11900 17.00 101.15 lakhs
LUPIN 1000 PE 16.15 19.05 22.90 13.40 242200 346.00 2338.35 lakhs
LUPIN 990 PE 11.60 16.55 17.50 11.60 4900 7.00 89.25 lakhs
LUPIN 980 PE 11.10 12.45 15.55 9.20 149100 213.00 749.7 lakhs
LUPIN 970 PE 10.00 12.60 12.60 10.00 2100 3.00 160.65 lakhs
LUPIN 960 PE 7.85 9.30 12.20 6.50 156100 223.00 499.8 lakhs
LUPIN 950 PE 7.15 8.95 10.30 5.20 223300 319.00 1207.85 lakhs
LUPIN 940 PE 5.05 8.00 8.15 3.05 19600 28.00 362.95 lakhs
LUPIN 930 PE 2.20 0.00 0.00 0.00 0 0.00 130.9 lakhs
LUPIN 920 PE 1.30 0.00 0.00 0.00 0 0.00 59.5 lakhs
LUPIN 910 PE 31.10 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 900 PE 3.40 4.30 5.25 2.65 91700 131.00 1297.1 lakhs
LUPIN 890 PE 25.85 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 880 PE 23.45 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 870 PE 21.25 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 860 PE 1.35 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 850 PE 17.25 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 840 PE 15.45 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 830 PE 13.80 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 820 PE 12.30 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 810 PE 10.90 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 800 PE 9.65 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 790 PE 8.50 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 780 PE 1.50 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 770 PE 6.50 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 760 PE 5.65 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 750 PE 4.90 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 740 PE 4.20 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 730 PE 3.60 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 720 PE 3.05 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 710 PE 2.60 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 700 PE 2.20 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 690 PE 1.85 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 680 PE 1.55 0.00 0.00 0.00 0 0.00 0 lakhs
LUPIN 670 PE 0.10 0.00 0.00 0.00 0 0.00 11.9 lakhs

LUPIN Put (PE) of strike 1030.00 has an intrinsic value of 0 rupees

 chart LUPIN 1030.00 PE

LUPIN Put (PE) of strike 1020.00 has an intrinsic value of 0 rupees

 chart LUPIN 1020.00 PE