BullFO

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

nse chart

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

chart LUPIN

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

 chart LUPIN 920.00 CE

LUPIN Call (CE) of strike 910.00 has an intrinsic value of 12 rupees

 chart LUPIN 910.00 CE

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

 chart LUPIN 930.00 CE

LUPIN Call (CE) of strike 940.00 has an intrinsic value of 0 rupees

 chart LUPIN 940.00 CE

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

 chart LUPIN 930.00 PE

LUPIN Put (PE) of strike 940.00 has an intrinsic value of 18 rupees

 chart LUPIN 940.00 PE

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

 chart LUPIN 920.00 PE

LUPIN Put (PE) of strike 910.00 has an intrinsic value of 0 rupees

 chart LUPIN 910.00 PE