Go Ad-Free
My Alerts
Moneycontrol
Moneycontrol PRO
Get App Open
In App Credit Cards
Go PRO Now
Open App
Loans
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - Lupin

Stock

Expiry Date

SEARCH FUTURES

LUPIN 25Nov2025

LIVE
NSE
Nov 07, 15:15

1973.50

11.70 (0.60%)

BSE: 500257  |  NSE: LUPIN  |  ISIN: INE326A01037
Open Price 1,969.90
High Price 2,006.00
Low Price 1,956.40
Prev. Close 1,961.80
Spot Price 1,971.80
Open Int PCR 0.54
Prev OI PCR 0.57
Bid Price 1,973.60
Bid Qty 425
Rollover % 1.56%
Average Price 1,985.17
No. of Contracts Traded 16,723
Turnover (Rs. in lakhs) 141,091.49
Market Lot 425
Open Interest 12,148,200
Open Int. Chg -573,325
Open Int. Chg % -4.51
Offer Price 1,974.40
Offer Qty 425
Rollover Cost 13.70

Option Chain Snapshot

Enter Strike Price Range
GO
Calls Strike
Price		 Puts
LTP (Rs) Net Change Volume Open Interest Change In Open Int LTP (Rs) Net Change Volume Open Interest Change In Open Int
- - - - - 1,600.00 - - - - -
- - - - - 1,640.00 6.25 - - 850 -
- - - - - 1,680.00 - - - - -
- - - - - 1,700.00 0.45 -1.05 41,225 62,475 -10,200
- - - - - 1,720.00 - - - - -
- - - - - 1,740.00 1.40 -1.00 4,675 14,025 1,700
- - - - - 1,760.00 1.40 -1.75 11,050 103,275 -425
- - - - - 1,780.00 2.20 -1.65 265,200 74,375 -46,750
173.00 -1.50 13,175 14,025 -425 1,800.00 3.10 -2.55 568,225 170,000 -25,925
154.20 3.50 9,775 8,075 425 1,820.00 4.30 -3.75 262,225 68,850 15,300
140.90 9.00 5,950 4,250 -1,700 1,840.00 5.95 -4.85 615,400 178,500 14,875
115.95 1.20 - 9,775 - 1,860.00 8.75 -6.30 399,500 166,600 5,525
103.60 -0.60 - 2,550 - 1,880.00 11.55 -8.80 523,175 179,775 39,100
92.40 2.30 293,675 104,975 15,725 1,900.00 15.95 -9.75 1,220,600 485,350 146,200
76.35 1.20 135,150 73,950 14,450 1,920.00 22.05 -11.20 638,775 145,350 -1,700
65.25 1.25 495,125 212,075 27,625 1,940.00 28.75 -13.95 1,100,750 244,800 48,875
53.75 -1.30 1,757,375 317,900 43,350 1,960.00 36.85 -14.75 1,508,325 337,450 78,625
44.00 -3.00 4,675,850 525,300 271,575 1,980.00 46.80 -15.70 1,754,400 390,150 132,175
35.55 -2.95 12,323,725 2,725,100 521,050 2,000.00 58.45 -16.15 1,467,525 635,375 186,575
27.15 -5.05 2,524,500 322,575 99,450 2,020.00 75.10 -13.75 207,825 83,725 16,150
22.15 -3.90 2,584,850 266,050 48,450 2,040.00 88.45 -13.85 34,850 36,550 -1,275
16.80 -3.50 1,774,800 152,150 -13,600 2,060.00 101.65 -16.60 37,825 17,425 -2,550
13.50 -3.35 606,050 180,200 18,700 2,080.00 128.75 - - 100,300 -
10.00 -3.80 3,022,175 504,475 83,725 2,100.00 138.00 -10.60 58,650 68,850 -8,500
8.35 -2.45 433,925 113,050 31,875 2,120.00 - - - - -
6.30 -1.90 491,725 141,950 20,825 2,140.00 177.00 - - 1,700 -
5.10 -1.65 367,625 92,225 21,250 2,160.00 219.55 - - 1,275 -
4.10 -1.60 258,825 85,850 16,150 2,180.00 - - - - -
3.50 -1.10 1,294,125 524,450 162,775 2,200.00 200.00 -50.00 425 12,325 -425
2.55 -0.65 580,125 345,950 36,975 2,240.00 267.45 29.45 1,275 3,400 -
1.80 -0.30 174,675 47,600 16,150 2,280.00 - - - - -
- - - - - 2,320.00 400.00 - - 12,750 -
- - - - - 2,400.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 12,148,200 -573,325 -4.51%
Call
 6,774,500 1,434,800 26.87%
Put
 3,595,500 587,350 19.53%
Total
 22,518,200 1,448,825 6.88%
Change in Volumes
Current Vol Change % Chg
Future
 7,107,275 3,868,350 119.43%
Call
 33,823,200 24,558,200 265.06%
Put
 10,721,900 6,154,000 134.72%
Total
 51,652,375 34,580,550 202.56%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
Lupin
 22,878,600 3,533,875 647.41%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
LUPIN 25Nov2025 - 2,000.00 35.55 12,323,725
LUPIN 25Nov2025 - 1,980.00 44.00 4,675,850
LUPIN 25Nov2025 - 2,100.00 10.00 3,022,175
LUPIN 25Nov2025 - 2,040.00 22.15 2,584,850
LUPIN 25Nov2025 - 2,020.00 27.15 2,524,500
Most Active Puts
Puts Price Volumes
LUPIN 25Nov2025 - 1,980.00 46.80 1,754,400
LUPIN 25Nov2025 - 1,960.00 36.85 1,508,325
LUPIN 25Nov2025 - 2,000.00 58.45 1,467,525
LUPIN 25Nov2025 - 1,900.00 15.95 1,220,600
LUPIN 25Nov2025 - 1,940.00 28.75 1,100,750

Fundamentals

Market Cap
90,064.37
* EPS (TTM)
126.14
* P/E
15.63
* P/C
0.00
* Book Value
0.00
* Price/Book
0.00
Div (%)
0.00
Industry P/E
Market Lot
425
Face Value
0.00
Div Yield (%)
0.00
Deliverables (%)
28.26
DELIVERY AVERAGES
3-Day 41.55%
5-Day 46.01%
8-Day 48.12%
* As per latest stand alone adjusted profit after extra-ordinary items.
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(June 17, 2016)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo
4050

Powerful mix of both trader and investor packs with timely expert advice.

Technical
1800

Designed especially for traders looking to tap the profit opportunities of volatile markets.

Fundamental
1800

For all investors looking to unearth stocks that are poised to move.

Advisory Alert: It has come to our attention that certain individuals are representing themselves as affiliates of Moneycontrol and soliciting funds on the false promise of assured returns on their investments. We wish to reiterate that Moneycontrol does not solicit funds from investors and neither does it promise any assured returns. In case you are approached by anyone making such claims, please write to us at grievanceofficer@nw18.com or call on 02268882347