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 | 52.55 | 7.55 | - | 61,600 | -7,700 | 54,250 | |||
| 18 May | 1531.90 | 45.00 | - | 5,250 | 1,750 | 62,300 | ||||
| 17 May | 1531.40 | 42.00 | - | 32,550 | 3,500 | 60,550 | ||||
| 16 May | 1536.30 | 45.20 | - | 83,650 | 3,500 | 57,050 | ||||
| 15 May | 1527.40 | 42.50 | - | 38,500 | 350 | 53,550 | ||||
|
|
||||||||||
| 14 May | 1545.25 | 52.85 | - | 77,700 | -12,600 | 53,900 | ||||
| 13 May | 1525.05 | 46.95 | - | 4,89,300 | -31,500 | 66,500 | ||||
| 10 May | 1506.55 | 34.40 | - | 4,40,650 | 10,500 | 99,050 | ||||
| 9 May | 1494.65 | 29.85 | - | 1,59,250 | 29,050 | 86,800 | ||||
| 8 May | 1521.75 | 43.25 | - | 58,450 | -2,100 | 57,750 | ||||
| 7 May | 1515.35 | 41.50 | - | 73,850 | 3,150 | 59,850 | ||||
| 6 May | 1529.15 | 55.15 | - | 1,28,450 | 0 | 56,700 | ||||
| 3 May | 1511.15 | 40.00 | - | 1,36,850 | 57,050 | 57,050 | ||||
| 2 May | 1519.00 | 49.55 | - | 1,51,550 | -350 | 43,400 | ||||
| 30 Apr | 1502.10 | 39.00 | - | 68,600 | 10,850 | 43,750 | ||||
| 29 Apr | 1521.60 | 48.80 | - | 91,350 | -11,200 | 32,900 | ||||
| 26 Apr | 1506.55 | 47.75 | - | 1,58,200 | 16,800 | 44,100 | ||||
| 25 Apr | 1520.15 | 53.60 | - | 4,38,200 | 7,700 | 28,700 | ||||
| 24 Apr | 1485.75 | 33.90 | - | 36,400 | 9,800 | 21,000 | ||||
| 23 Apr | 1484.65 | 41.25 | - | 15,400 | 11,200 | 11,200 | ||||
| 22 Apr | 1540.10 | 144.20 | - | 0 | 0 | 0 | ||||
| 19 Apr | 1522.80 | 144.20 | - | 0 | 0 | 0 | ||||
| 18 Apr | 1516.40 | 144.20 | - | 0 | 0 | 0 | ||||
| 16 Apr | 1537.55 | 144.20 | - | 0 | 0 | 0 | ||||
| 15 Apr | 1540.05 | 144.20 | - | 0 | 0 | 0 | ||||
For SUN PHARMACEUTICAL IND L - strike price 1510 expiring on 30MAY2024
Delta for 1510 CE is -
Historical price for 1510 CE is as follows
On 21 May SUNPHARMA was trading at 1540.95. The strike last trading price was 52.55, which was 7.55 higher than the previous day. The implied volatity was -, the open interest changed by -7700 which decreased total open position to 54250
On 18 May SUNPHARMA was trading at 1531.90. The strike last trading price was 45.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 62300
On 17 May SUNPHARMA was trading at 1531.40. The strike last trading price was 42.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 60550
On 16 May SUNPHARMA was trading at 1536.30. The strike last trading price was 45.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 57050
On 15 May SUNPHARMA was trading at 1527.40. The strike last trading price was 42.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 53550
On 14 May SUNPHARMA was trading at 1545.25. The strike last trading price was 52.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -12600 which decreased total open position to 53900
On 13 May SUNPHARMA was trading at 1525.05. The strike last trading price was 46.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -31500 which decreased total open position to 66500
On 10 May SUNPHARMA was trading at 1506.55. The strike last trading price was 34.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 99050
On 9 May SUNPHARMA was trading at 1494.65. The strike last trading price was 29.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 29050 which increased total open position to 86800
On 8 May SUNPHARMA was trading at 1521.75. The strike last trading price was 43.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 57750
On 7 May SUNPHARMA was trading at 1515.35. The strike last trading price was 41.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 59850
On 6 May SUNPHARMA was trading at 1529.15. The strike last trading price was 55.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56700
On 3 May SUNPHARMA was trading at 1511.15. The strike last trading price was 40.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 57050 which increased total open position to 57050
On 2 May SUNPHARMA was trading at 1519.00. The strike last trading price was 49.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 43400
On 30 Apr SUNPHARMA was trading at 1502.10. The strike last trading price was 39.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 10850 which increased total open position to 43750
On 29 Apr SUNPHARMA was trading at 1521.60. The strike last trading price was 48.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -11200 which decreased total open position to 32900
On 26 Apr SUNPHARMA was trading at 1506.55. The strike last trading price was 47.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 44100
On 25 Apr SUNPHARMA was trading at 1520.15. The strike last trading price was 53.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 28700
On 24 Apr SUNPHARMA was trading at 1485.75. The strike last trading price was 33.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 21000
On 23 Apr SUNPHARMA was trading at 1484.65. The strike last trading price was 41.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 11200
On 22 Apr SUNPHARMA was trading at 1540.10. The strike last trading price was 144.20, 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 144.20, 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 144.20, 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 144.20, 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 144.20, 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 | 29.50 | 11.60 | - | 2,72,650 | 8,750 | 1,24,600 |
| 18 May | 1531.90 | 17.90 | - | 1,400 | 0 | 1,15,850 | |
| 17 May | 1531.40 | 17.20 | - | 69,300 | 4,550 | 1,15,850 | |
| 16 May | 1536.30 | 17.75 | - | 2,71,950 | 15,400 | 1,11,300 | |
| 15 May | 1527.40 | 19.50 | - | 1,89,700 | -3,500 | 95,900 | |
| 14 May | 1545.25 | 14.90 | - | 1,27,400 | 11,550 | 1,02,900 | |
| 13 May | 1525.05 | 19.80 | - | 2,35,900 | 11,900 | 91,350 | |
| 10 May | 1506.55 | 29.75 | - | 1,91,450 | 23,100 | 79,450 | |
| 9 May | 1494.65 | 36.80 | - | 1,33,000 | 4,200 | 56,700 | |
| 8 May | 1521.75 | 24.15 | - | 94,150 | -5,950 | 52,500 | |
| 7 May | 1515.35 | 29.45 | - | 1,73,950 | -9,450 | 58,450 | |
| 6 May | 1529.15 | 24.20 | - | 1,28,450 | 14,000 | 67,900 | |
| 3 May | 1511.15 | 28.70 | - | 1,33,350 | 53,900 | 53,900 | |
| 2 May | 1519.00 | 26.40 | - | 81,200 | 4,550 | 57,050 | |
| 30 Apr | 1502.10 | 37.85 | - | 59,150 | 1,050 | 52,850 | |
| 29 Apr | 1521.60 | 29.85 | - | 89,600 | 4,900 | 51,800 | |
| 26 Apr | 1506.55 | 35.75 | - | 1,56,450 | 20,300 | 51,100 | |
| 25 Apr | 1520.15 | 31.80 | - | 74,900 | 27,300 | 30,100 | |
| 24 Apr | 1485.75 | 44.90 | - | 4,900 | 2,100 | 2,800 | |
| 23 Apr | 1484.65 | 47.20 | - | 2,800 | 700 | 700 | |
| 22 Apr | 1540.10 | 15.20 | - | 0 | 0 | 0 | |
| 19 Apr | 1522.80 | 15.20 | - | 0 | 0 | 0 | |
| 18 Apr | 1516.40 | 15.20 | - | 0 | 0 | 0 | |
| 16 Apr | 1537.55 | 15.20 | - | 0 | 0 | 0 | |
| 15 Apr | 1540.05 | 15.20 | - | 0 | 0 | 0 | |
For SUN PHARMACEUTICAL IND L - strike price 1510 expiring on 30MAY2024
Delta for 1510 PE is -
Historical price for 1510 PE is as follows
On 21 May SUNPHARMA was trading at 1540.95. The strike last trading price was 29.50, which was 11.60 higher than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 124600
On 18 May SUNPHARMA was trading at 1531.90. The strike last trading price was 17.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 115850
On 17 May SUNPHARMA was trading at 1531.40. The strike last trading price was 17.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 115850
On 16 May SUNPHARMA was trading at 1536.30. The strike last trading price was 17.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 111300
On 15 May SUNPHARMA was trading at 1527.40. The strike last trading price was 19.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 95900
On 14 May SUNPHARMA was trading at 1545.25. The strike last trading price was 14.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 102900
On 13 May SUNPHARMA was trading at 1525.05. The strike last trading price was 19.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 11900 which increased total open position to 91350
On 10 May SUNPHARMA was trading at 1506.55. The strike last trading price was 29.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 79450
On 9 May SUNPHARMA was trading at 1494.65. The strike last trading price was 36.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 56700
On 8 May SUNPHARMA was trading at 1521.75. The strike last trading price was 24.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -5950 which decreased total open position to 52500
On 7 May SUNPHARMA was trading at 1515.35. The strike last trading price was 29.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -9450 which decreased total open position to 58450
On 6 May SUNPHARMA was trading at 1529.15. The strike last trading price was 24.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 67900
On 3 May SUNPHARMA was trading at 1511.15. The strike last trading price was 28.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 53900 which increased total open position to 53900
On 2 May SUNPHARMA was trading at 1519.00. The strike last trading price was 26.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 57050
On 30 Apr SUNPHARMA was trading at 1502.10. The strike last trading price was 37.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 52850
On 29 Apr SUNPHARMA was trading at 1521.60. The strike last trading price was 29.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 51800
On 26 Apr SUNPHARMA was trading at 1506.55. The strike last trading price was 35.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 20300 which increased total open position to 51100
On 25 Apr SUNPHARMA was trading at 1520.15. The strike last trading price was 31.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 27300 which increased total open position to 30100
On 24 Apr SUNPHARMA was trading at 1485.75. The strike last trading price was 44.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 2800
On 23 Apr SUNPHARMA was trading at 1484.65. The strike last trading price was 47.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 700
On 22 Apr SUNPHARMA was trading at 1540.10. The strike last trading price was 15.20, 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 15.20, 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 15.20, 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 15.20, 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 15.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0