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 | 58.00 | 5.40 | - | 2,39,750 | -8,400 | 1,53,300 | |||
| 18 May | 1531.90 | 52.60 | - | 3,150 | -1,400 | 1,62,050 | ||||
| 17 May | 1531.40 | 49.00 | - | 71,400 | -3,850 | 1,63,450 | ||||
| 16 May | 1536.30 | 51.00 | - | 1,75,000 | -2,100 | 1,67,300 | ||||
| 15 May | 1527.40 | 50.00 | - | 1,19,000 | -5,600 | 1,69,750 | ||||
| 14 May | 1545.25 | 60.00 | - | 2,90,500 | -31,850 | 1,75,350 | ||||
| 13 May | 1525.05 | 54.10 | - | 6,52,050 | 51,800 | 2,07,200 | ||||
| 10 May | 1506.55 | 43.00 | - | 4,34,700 | -33,250 | 1,55,750 | ||||
| 9 May | 1494.65 | 36.20 | - | 2,58,300 | 24,150 | 1,89,700 | ||||
| 8 May | 1521.75 | 49.50 | - | 76,650 | 5,600 | 1,65,550 | ||||
| 7 May | 1515.35 | 47.15 | - | 1,88,300 | -15,750 | 1,60,300 | ||||
| 6 May | 1529.15 | 62.00 | - | 2,59,350 | -24,500 | 1,76,050 | ||||
| 3 May | 1511.15 | 44.75 | - | 6,25,800 | 2,03,000 | 2,03,000 | ||||
| 2 May | 1519.00 | 56.05 | - | 5,13,450 | -6,650 | 1,96,700 | ||||
| 30 Apr | 1502.10 | 44.90 | - | 3,69,250 | 16,100 | 1,98,450 | ||||
| 29 Apr | 1521.60 | 54.80 | - | 2,71,600 | -15,750 | 1,82,350 | ||||
| 26 Apr | 1506.55 | 50.60 | - | 3,10,800 | -15,750 | 2,00,550 | ||||
| 25 Apr | 1520.15 | 58.00 | - | 21,60,200 | -76,300 | 2,18,400 | ||||
| 24 Apr | 1485.75 | 42.35 | - | 7,54,600 | 52,500 | 2,96,800 | ||||
| 23 Apr | 1484.65 | 42.90 | - | 9,70,200 | 2,03,000 | 2,44,300 | ||||
| 22 Apr | 1540.10 | 71.00 | - | 29,400 | 7,000 | 41,300 | ||||
| 19 Apr | 1522.80 | 60.00 | - | 54,600 | 9,800 | 34,300 | ||||
| 18 Apr | 1516.40 | 67.85 | - | 5,600 | 2,100 | 23,800 | ||||
|
|
||||||||||
| 16 Apr | 1537.55 | 72.00 | - | 1,400 | 700 | 21,000 | ||||
| 15 Apr | 1540.05 | 81.80 | - | 700 | 0 | 20,300 | ||||
For SUN PHARMACEUTICAL IND L - strike price 1500 expiring on 30MAY2024
Delta for 1500 CE is -
Historical price for 1500 CE is as follows
On 21 May SUNPHARMA was trading at 1540.95. The strike last trading price was 58.00, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 153300
On 18 May SUNPHARMA was trading at 1531.90. The strike last trading price was 52.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 162050
On 17 May SUNPHARMA was trading at 1531.40. The strike last trading price was 49.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -3850 which decreased total open position to 163450
On 16 May SUNPHARMA was trading at 1536.30. The strike last trading price was 51.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 167300
On 15 May SUNPHARMA was trading at 1527.40. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 169750
On 14 May SUNPHARMA was trading at 1545.25. The strike last trading price was 60.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -31850 which decreased total open position to 175350
On 13 May SUNPHARMA was trading at 1525.05. The strike last trading price was 54.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 51800 which increased total open position to 207200
On 10 May SUNPHARMA was trading at 1506.55. The strike last trading price was 43.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -33250 which decreased total open position to 155750
On 9 May SUNPHARMA was trading at 1494.65. The strike last trading price was 36.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 24150 which increased total open position to 189700
On 8 May SUNPHARMA was trading at 1521.75. The strike last trading price was 49.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 165550
On 7 May SUNPHARMA was trading at 1515.35. The strike last trading price was 47.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -15750 which decreased total open position to 160300
On 6 May SUNPHARMA was trading at 1529.15. The strike last trading price was 62.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -24500 which decreased total open position to 176050
On 3 May SUNPHARMA was trading at 1511.15. The strike last trading price was 44.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 203000 which increased total open position to 203000
On 2 May SUNPHARMA was trading at 1519.00. The strike last trading price was 56.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -6650 which decreased total open position to 196700
On 30 Apr SUNPHARMA was trading at 1502.10. The strike last trading price was 44.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 16100 which increased total open position to 198450
On 29 Apr SUNPHARMA was trading at 1521.60. The strike last trading price was 54.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -15750 which decreased total open position to 182350
On 26 Apr SUNPHARMA was trading at 1506.55. The strike last trading price was 50.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -15750 which decreased total open position to 200550
On 25 Apr SUNPHARMA was trading at 1520.15. The strike last trading price was 58.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -76300 which decreased total open position to 218400
On 24 Apr SUNPHARMA was trading at 1485.75. The strike last trading price was 42.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 296800
On 23 Apr SUNPHARMA was trading at 1484.65. The strike last trading price was 42.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 203000 which increased total open position to 244300
On 22 Apr SUNPHARMA was trading at 1540.10. The strike last trading price was 71.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 41300
On 19 Apr SUNPHARMA was trading at 1522.80. The strike last trading price was 60.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 34300
On 18 Apr SUNPHARMA was trading at 1516.40. The strike last trading price was 67.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 23800
On 16 Apr SUNPHARMA was trading at 1537.55. The strike last trading price was 72.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 21000
On 15 Apr SUNPHARMA was trading at 1540.05. The strike last trading price was 81.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20300
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 21 May | 1540.95 | 26.25 | 9.90 | - | 7,49,000 | -22,400 | 3,11,150 |
| 18 May | 1531.90 | 16.35 | - | 12,950 | 700 | 3,34,250 | |
| 17 May | 1531.40 | 15.75 | - | 2,11,400 | -10,850 | 3,33,550 | |
| 16 May | 1536.30 | 14.90 | - | 4,86,150 | 51,450 | 3,44,400 | |
| 15 May | 1527.40 | 16.25 | - | 3,74,500 | -25,900 | 2,93,300 | |
| 14 May | 1545.25 | 12.60 | - | 3,97,250 | 39,200 | 3,19,200 | |
| 13 May | 1525.05 | 18.85 | - | 3,48,600 | -20,300 | 2,80,000 | |
| 10 May | 1506.55 | 26.50 | - | 5,95,350 | 14,000 | 3,01,000 | |
| 9 May | 1494.65 | 29.00 | - | 8,38,600 | -65,450 | 2,87,700 | |
| 8 May | 1521.75 | 21.80 | - | 3,45,450 | 45,150 | 3,53,150 | |
| 7 May | 1515.35 | 24.85 | - | 6,42,250 | -76,650 | 3,08,000 | |
| 6 May | 1529.15 | 20.95 | - | 5,43,200 | 48,650 | 3,84,650 | |
| 3 May | 1511.15 | 26.75 | - | 7,47,600 | 3,42,650 | 3,42,650 | |
| 2 May | 1519.00 | 22.75 | - | 5,75,750 | 1,05,350 | 4,51,150 | |
| 30 Apr | 1502.10 | 34.45 | - | 6,07,250 | 50,750 | 3,46,500 | |
| 29 Apr | 1521.60 | 25.90 | - | 3,55,950 | -28,700 | 2,95,750 | |
| 26 Apr | 1506.55 | 30.30 | - | 5,32,700 | 27,300 | 3,24,800 | |
| 25 Apr | 1520.15 | 30.10 | - | 8,30,200 | 60,200 | 2,97,500 | |
| 24 Apr | 1485.75 | 42.90 | - | 3,87,100 | 57,400 | 2,37,300 | |
| 23 Apr | 1484.65 | 44.45 | - | 6,89,500 | 1,03,600 | 1,79,900 | |
| 22 Apr | 1540.10 | 18.00 | - | 59,500 | 23,100 | 76,300 | |
| 19 Apr | 1522.80 | 35.00 | - | 38,500 | 14,700 | 53,200 | |
| 18 Apr | 1516.40 | 37.95 | - | 23,100 | 700 | 37,100 | |
| 16 Apr | 1537.55 | 31.00 | - | 7,700 | -700 | 36,400 | |
| 15 Apr | 1540.05 | 30.00 | - | 7,700 | 2,100 | 37,100 | |
For SUN PHARMACEUTICAL IND L - strike price 1500 expiring on 30MAY2024
Delta for 1500 PE is -
Historical price for 1500 PE is as follows
On 21 May SUNPHARMA was trading at 1540.95. The strike last trading price was 26.25, which was 9.90 higher than the previous day. The implied volatity was -, the open interest changed by -22400 which decreased total open position to 311150
On 18 May SUNPHARMA was trading at 1531.90. The strike last trading price was 16.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 334250
On 17 May SUNPHARMA was trading at 1531.40. The strike last trading price was 15.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -10850 which decreased total open position to 333550
On 16 May SUNPHARMA was trading at 1536.30. The strike last trading price was 14.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 51450 which increased total open position to 344400
On 15 May SUNPHARMA was trading at 1527.40. The strike last trading price was 16.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -25900 which decreased total open position to 293300
On 14 May SUNPHARMA was trading at 1545.25. The strike last trading price was 12.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 39200 which increased total open position to 319200
On 13 May SUNPHARMA was trading at 1525.05. The strike last trading price was 18.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -20300 which decreased total open position to 280000
On 10 May SUNPHARMA was trading at 1506.55. The strike last trading price was 26.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 301000
On 9 May SUNPHARMA was trading at 1494.65. The strike last trading price was 29.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -65450 which decreased total open position to 287700
On 8 May SUNPHARMA was trading at 1521.75. The strike last trading price was 21.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 45150 which increased total open position to 353150
On 7 May SUNPHARMA was trading at 1515.35. The strike last trading price was 24.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -76650 which decreased total open position to 308000
On 6 May SUNPHARMA was trading at 1529.15. The strike last trading price was 20.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 48650 which increased total open position to 384650
On 3 May SUNPHARMA was trading at 1511.15. The strike last trading price was 26.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 342650 which increased total open position to 342650
On 2 May SUNPHARMA was trading at 1519.00. The strike last trading price was 22.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 105350 which increased total open position to 451150
On 30 Apr SUNPHARMA was trading at 1502.10. The strike last trading price was 34.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 50750 which increased total open position to 346500
On 29 Apr SUNPHARMA was trading at 1521.60. The strike last trading price was 25.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -28700 which decreased total open position to 295750
On 26 Apr SUNPHARMA was trading at 1506.55. The strike last trading price was 30.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 27300 which increased total open position to 324800
On 25 Apr SUNPHARMA was trading at 1520.15. The strike last trading price was 30.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 60200 which increased total open position to 297500
On 24 Apr SUNPHARMA was trading at 1485.75. The strike last trading price was 42.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 57400 which increased total open position to 237300
On 23 Apr SUNPHARMA was trading at 1484.65. The strike last trading price was 44.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 103600 which increased total open position to 179900
On 22 Apr SUNPHARMA was trading at 1540.10. The strike last trading price was 18.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 76300
On 19 Apr SUNPHARMA was trading at 1522.80. The strike last trading price was 35.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 53200
On 18 Apr SUNPHARMA was trading at 1516.40. The strike last trading price was 37.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 37100
On 16 Apr SUNPHARMA was trading at 1537.55. The strike last trading price was 31.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 36400
On 15 Apr SUNPHARMA was trading at 1540.05. The strike last trading price was 30.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 37100