SUNPHARMA
SUN PHARMACEUTICAL IND L
Historical option data for SUNPHARMA
21 May 2024 04:07 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 21 May | 1540.95 | 74.95 | 10.65 | - | 30,100 | 12,250 | 43,050 | |||
| 18 May | 1531.90 | 64.30 | - | 0 | 5,950 | 0 | ||||
| 17 May | 1531.40 | 64.30 | - | 13,300 | 5,250 | 30,450 | ||||
| 16 May | 1536.30 | 68.90 | - | 10,150 | 700 | 25,200 | ||||
| 15 May | 1527.40 | 62.70 | - | 5,250 | 1,750 | 24,500 | ||||
| 14 May | 1545.25 | 76.95 | - | 16,100 | 4,200 | 25,200 | ||||
| 13 May | 1525.05 | 68.20 | - | 16,800 | 4,200 | 21,000 | ||||
| 10 May | 1506.55 | 55.45 | - | 3,850 | 0 | 16,800 | ||||
| 9 May | 1494.65 | 47.50 | - | 9,100 | 2,450 | 17,150 | ||||
| 8 May | 1521.75 | 64.60 | - | 4,200 | 350 | 14,700 | ||||
| 7 May | 1515.35 | 62.00 | - | 14,000 | 350 | 14,350 | ||||
| 6 May | 1529.15 | 74.90 | - | 4,200 | 1,050 | 14,000 | ||||
| 3 May | 1511.15 | 60.10 | - | 10,850 | 12,600 | 12,600 | ||||
| 2 May | 1519.00 | 69.95 | - | 10,850 | 4,900 | 9,800 | ||||
| 30 Apr | 1502.10 | 56.00 | - | 1,050 | -700 | 4,550 | ||||
|
|
||||||||||
| 29 Apr | 1521.60 | 67.60 | - | 2,800 | 0 | 5,250 | ||||
| 26 Apr | 1506.55 | 62.20 | - | 5,600 | 2,100 | 5,600 | ||||
| 25 Apr | 1520.15 | 60.25 | - | 1,400 | 0 | 2,800 | ||||
| 24 Apr | 1485.75 | 53.45 | - | 3,500 | 2,800 | 2,800 | ||||
| 23 Apr | 1484.65 | 149.55 | - | 0 | 0 | 0 | ||||
| 22 Apr | 1540.10 | 149.55 | - | 0 | 0 | 0 | ||||
| 19 Apr | 1522.80 | 149.55 | - | 0 | 0 | 0 | ||||
| 18 Apr | 1516.40 | 149.55 | - | 0 | 0 | 0 | ||||
| 16 Apr | 1537.55 | 149.55 | - | 0 | 0 | 0 | ||||
| 15 Apr | 1540.05 | 149.55 | - | 0 | 0 | 0 | ||||
For SUN PHARMACEUTICAL IND L - strike price 1480 expiring on 30MAY2024
Delta for 1480 CE is -
Historical price for 1480 CE is as follows
On 21 May SUNPHARMA was trading at 1540.95. The strike last trading price was 74.95, which was 10.65 higher than the previous day. The implied volatity was -, the open interest changed by 12250 which increased total open position to 43050
On 18 May SUNPHARMA was trading at 1531.90. The strike last trading price was 64.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 5950 which increased total open position to 0
On 17 May SUNPHARMA was trading at 1531.40. The strike last trading price was 64.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 30450
On 16 May SUNPHARMA was trading at 1536.30. The strike last trading price was 68.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 25200
On 15 May SUNPHARMA was trading at 1527.40. The strike last trading price was 62.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 24500
On 14 May SUNPHARMA was trading at 1545.25. The strike last trading price was 76.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 25200
On 13 May SUNPHARMA was trading at 1525.05. The strike last trading price was 68.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 21000
On 10 May SUNPHARMA was trading at 1506.55. The strike last trading price was 55.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16800
On 9 May SUNPHARMA was trading at 1494.65. The strike last trading price was 47.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 17150
On 8 May SUNPHARMA was trading at 1521.75. The strike last trading price was 64.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 14700
On 7 May SUNPHARMA was trading at 1515.35. The strike last trading price was 62.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 14350
On 6 May SUNPHARMA was trading at 1529.15. The strike last trading price was 74.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 14000
On 3 May SUNPHARMA was trading at 1511.15. The strike last trading price was 60.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 12600
On 2 May SUNPHARMA was trading at 1519.00. The strike last trading price was 69.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 9800
On 30 Apr SUNPHARMA was trading at 1502.10. The strike last trading price was 56.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 4550
On 29 Apr SUNPHARMA was trading at 1521.60. The strike last trading price was 67.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5250
On 26 Apr SUNPHARMA was trading at 1506.55. The strike last trading price was 62.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 5600
On 25 Apr SUNPHARMA was trading at 1520.15. The strike last trading price was 60.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2800
On 24 Apr SUNPHARMA was trading at 1485.75. The strike last trading price was 53.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 2800
On 23 Apr SUNPHARMA was trading at 1484.65. The strike last trading price was 149.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Apr SUNPHARMA was trading at 1540.10. The strike last trading price was 149.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Apr SUNPHARMA was trading at 1522.80. The strike last trading price was 149.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Apr SUNPHARMA was trading at 1516.40. The strike last trading price was 149.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr SUNPHARMA was trading at 1537.55. The strike last trading price was 149.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr SUNPHARMA was trading at 1540.05. The strike last trading price was 149.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 21 May | 1540.95 | 19.20 | 8.20 | - | 2,95,750 | 12,950 | 3,94,100 |
| 18 May | 1531.90 | 11.00 | - | 3,500 | 350 | 3,81,150 | |
| 17 May | 1531.40 | 11.25 | - | 1,09,550 | 1,400 | 3,80,800 | |
| 16 May | 1536.30 | 11.30 | - | 3,12,550 | 83,300 | 3,79,400 | |
| 15 May | 1527.40 | 11.55 | - | 1,19,350 | -26,600 | 2,96,450 | |
| 14 May | 1545.25 | 8.95 | - | 2,08,600 | 1,750 | 3,25,850 | |
| 13 May | 1525.05 | 13.00 | - | 1,37,550 | 10,150 | 3,24,100 | |
| 10 May | 1506.55 | 19.00 | - | 2,73,700 | 11,200 | 3,38,450 | |
| 9 May | 1494.65 | 21.85 | - | 3,64,700 | 2,10,350 | 3,27,250 | |
| 8 May | 1521.75 | 15.45 | - | 50,050 | 1,750 | 1,16,900 | |
| 7 May | 1515.35 | 18.90 | - | 86,800 | -3,500 | 1,15,500 | |
| 6 May | 1529.15 | 15.20 | - | 96,250 | 18,550 | 1,19,000 | |
| 3 May | 1511.15 | 23.70 | - | 86,100 | 99,750 | 99,750 | |
| 2 May | 1519.00 | 17.20 | - | 77,000 | 11,200 | 1,01,150 | |
| 30 Apr | 1502.10 | 25.40 | - | 50,400 | 7,000 | 89,950 | |
| 29 Apr | 1521.60 | 18.70 | - | 81,200 | 350 | 82,950 | |
| 26 Apr | 1506.55 | 23.35 | - | 1,59,600 | 2,100 | 83,300 | |
| 25 Apr | 1520.15 | 23.00 | - | 95,900 | 1,400 | 81,900 | |
| 24 Apr | 1485.75 | 34.65 | - | 1,91,100 | 52,500 | 77,700 | |
| 23 Apr | 1484.65 | 35.00 | - | 99,400 | 18,200 | 25,200 | |
| 22 Apr | 1540.10 | 15.00 | - | 4,900 | 2,100 | 7,000 | |
| 19 Apr | 1522.80 | 23.50 | - | 4,200 | 1,400 | 4,900 | |
| 18 Apr | 1516.40 | 30.00 | - | 700 | 0 | 3,500 | |
| 16 Apr | 1537.55 | 8.00 | - | 0 | 0 | 0 | |
| 15 Apr | 1540.05 | 8.00 | - | 0 | 0 | 0 | |
For SUN PHARMACEUTICAL IND L - strike price 1480 expiring on 30MAY2024
Delta for 1480 PE is -
Historical price for 1480 PE is as follows
On 21 May SUNPHARMA was trading at 1540.95. The strike last trading price was 19.20, which was 8.20 higher than the previous day. The implied volatity was -, the open interest changed by 12950 which increased total open position to 394100
On 18 May SUNPHARMA was trading at 1531.90. The strike last trading price was 11.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 381150
On 17 May SUNPHARMA was trading at 1531.40. The strike last trading price was 11.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 380800
On 16 May SUNPHARMA was trading at 1536.30. The strike last trading price was 11.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 83300 which increased total open position to 379400
On 15 May SUNPHARMA was trading at 1527.40. The strike last trading price was 11.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -26600 which decreased total open position to 296450
On 14 May SUNPHARMA was trading at 1545.25. The strike last trading price was 8.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 325850
On 13 May SUNPHARMA was trading at 1525.05. The strike last trading price was 13.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 10150 which increased total open position to 324100
On 10 May SUNPHARMA was trading at 1506.55. The strike last trading price was 19.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 338450
On 9 May SUNPHARMA was trading at 1494.65. The strike last trading price was 21.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 210350 which increased total open position to 327250
On 8 May SUNPHARMA was trading at 1521.75. The strike last trading price was 15.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 116900
On 7 May SUNPHARMA was trading at 1515.35. The strike last trading price was 18.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 115500
On 6 May SUNPHARMA was trading at 1529.15. The strike last trading price was 15.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 18550 which increased total open position to 119000
On 3 May SUNPHARMA was trading at 1511.15. The strike last trading price was 23.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 99750 which increased total open position to 99750
On 2 May SUNPHARMA was trading at 1519.00. The strike last trading price was 17.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 101150
On 30 Apr SUNPHARMA was trading at 1502.10. The strike last trading price was 25.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 89950
On 29 Apr SUNPHARMA was trading at 1521.60. The strike last trading price was 18.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 82950
On 26 Apr SUNPHARMA was trading at 1506.55. The strike last trading price was 23.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 83300
On 25 Apr SUNPHARMA was trading at 1520.15. The strike last trading price was 23.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 81900
On 24 Apr SUNPHARMA was trading at 1485.75. The strike last trading price was 34.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 77700
On 23 Apr SUNPHARMA was trading at 1484.65. The strike last trading price was 35.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 18200 which increased total open position to 25200
On 22 Apr SUNPHARMA was trading at 1540.10. The strike last trading price was 15.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 7000
On 19 Apr SUNPHARMA was trading at 1522.80. The strike last trading price was 23.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 4900
On 18 Apr SUNPHARMA was trading at 1516.40. The strike last trading price was 30.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3500
On 16 Apr SUNPHARMA was trading at 1537.55. The strike last trading price was 8.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr SUNPHARMA was trading at 1540.05. The strike last trading price was 8.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0