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 | 48.60 | 14.60 | - | 5,76,450 | -19,950 | 1,82,350 | |||
| 18 May | 1531.90 | 34.00 | - | 52,850 | -6,650 | 2,03,000 | ||||
| 17 May | 1531.40 | 34.85 | - | 2,26,100 | -12,950 | 2,09,650 | ||||
| 16 May | 1536.30 | 37.00 | - | 7,88,900 | -7,350 | 2,22,600 | ||||
| 15 May | 1527.40 | 36.05 | - | 4,93,850 | -10,850 | 2,30,300 | ||||
| 14 May | 1545.25 | 45.95 | - | 10,24,100 | -2,13,150 | 2,42,900 | ||||
| 13 May | 1525.05 | 41.50 | - | 18,04,600 | 2,35,900 | 4,56,050 | ||||
| 10 May | 1506.55 | 29.35 | - | 8,13,750 | 12,250 | 2,20,150 | ||||
| 9 May | 1494.65 | 25.25 | - | 3,55,600 | 29,050 | 2,10,700 | ||||
| 8 May | 1521.75 | 37.25 | - | 2,77,900 | 2,100 | 1,81,650 | ||||
| 7 May | 1515.35 | 36.80 | - | 3,53,850 | -4,200 | 1,77,800 | ||||
| 6 May | 1529.15 | 48.80 | - | 4,22,800 | -20,650 | 1,82,000 | ||||
| 3 May | 1511.15 | 34.80 | - | 8,70,450 | 2,01,950 | 2,01,950 | ||||
| 2 May | 1519.00 | 44.50 | - | 8,83,750 | -11,200 | 1,41,050 | ||||
| 30 Apr | 1502.10 | 34.00 | - | 4,05,650 | 24,150 | 1,52,950 | ||||
| 29 Apr | 1521.60 | 42.20 | - | 7,32,900 | 5,600 | 1,28,800 | ||||
| 26 Apr | 1506.55 | 40.35 | - | 3,50,700 | 29,750 | 1,23,550 | ||||
| 25 Apr | 1520.15 | 47.95 | - | 7,10,500 | 30,100 | 93,800 | ||||
| 24 Apr | 1485.75 | 33.00 | - | 1,40,000 | 19,600 | 63,000 | ||||
| 23 Apr | 1484.65 | 33.80 | - | 1,07,100 | 43,400 | 43,400 | ||||
|
|
||||||||||
| 22 Apr | 1540.10 | 59.40 | - | 700 | 0 | 0 | ||||
| 19 Apr | 1522.80 | 121.80 | - | 0 | 0 | 0 | ||||
| 18 Apr | 1516.40 | 121.80 | - | 0 | 0 | 0 | ||||
| 16 Apr | 1537.55 | 121.80 | - | 0 | 0 | 0 | ||||
| 15 Apr | 1540.05 | 121.80 | - | 0 | 0 | 0 | ||||
For SUN PHARMACEUTICAL IND L - strike price 1520 expiring on 30MAY2024
Delta for 1520 CE is -
Historical price for 1520 CE is as follows
On 21 May SUNPHARMA was trading at 1540.95. The strike last trading price was 48.60, which was 14.60 higher than the previous day. The implied volatity was -, the open interest changed by -19950 which decreased total open position to 182350
On 18 May SUNPHARMA was trading at 1531.90. The strike last trading price was 34.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -6650 which decreased total open position to 203000
On 17 May SUNPHARMA was trading at 1531.40. The strike last trading price was 34.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -12950 which decreased total open position to 209650
On 16 May SUNPHARMA was trading at 1536.30. The strike last trading price was 37.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -7350 which decreased total open position to 222600
On 15 May SUNPHARMA was trading at 1527.40. The strike last trading price was 36.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -10850 which decreased total open position to 230300
On 14 May SUNPHARMA was trading at 1545.25. The strike last trading price was 45.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -213150 which decreased total open position to 242900
On 13 May SUNPHARMA was trading at 1525.05. The strike last trading price was 41.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 235900 which increased total open position to 456050
On 10 May SUNPHARMA was trading at 1506.55. The strike last trading price was 29.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 12250 which increased total open position to 220150
On 9 May SUNPHARMA was trading at 1494.65. The strike last trading price was 25.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 29050 which increased total open position to 210700
On 8 May SUNPHARMA was trading at 1521.75. The strike last trading price was 37.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 181650
On 7 May SUNPHARMA was trading at 1515.35. 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 decreased total open position to 177800
On 6 May SUNPHARMA was trading at 1529.15. The strike last trading price was 48.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -20650 which decreased total open position to 182000
On 3 May SUNPHARMA was trading at 1511.15. The strike last trading price was 34.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 201950 which increased total open position to 201950
On 2 May SUNPHARMA was trading at 1519.00. The strike last trading price was 44.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -11200 which decreased total open position to 141050
On 30 Apr SUNPHARMA was trading at 1502.10. The strike last trading price was 34.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 24150 which increased total open position to 152950
On 29 Apr SUNPHARMA was trading at 1521.60. The strike last trading price was 42.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 128800
On 26 Apr SUNPHARMA was trading at 1506.55. The strike last trading price was 40.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 29750 which increased total open position to 123550
On 25 Apr SUNPHARMA was trading at 1520.15. The strike last trading price was 47.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 30100 which increased total open position to 93800
On 24 Apr SUNPHARMA was trading at 1485.75. The strike last trading price was 33.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 63000
On 23 Apr SUNPHARMA was trading at 1484.65. The strike last trading price was 33.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 43400 which increased total open position to 43400
On 22 Apr SUNPHARMA was trading at 1540.10. The strike last trading price was 59.40, 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 121.80, 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 121.80, 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 121.80, 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 121.80, 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 | 31.45 | 8.00 | - | 8,84,100 | 87,150 | 2,38,350 |
| 18 May | 1531.90 | 23.45 | - | 14,700 | -4,200 | 1,51,900 | |
| 17 May | 1531.40 | 21.00 | - | 2,12,800 | 700 | 1,56,450 | |
| 16 May | 1536.30 | 20.85 | - | 6,80,400 | -3,150 | 1,55,750 | |
| 15 May | 1527.40 | 22.85 | - | 6,36,650 | 13,650 | 1,58,900 | |
| 14 May | 1545.25 | 17.75 | - | 4,49,750 | 5,250 | 1,44,550 | |
| 13 May | 1525.05 | 25.30 | - | 4,21,400 | 39,550 | 1,39,300 | |
| 10 May | 1506.55 | 35.20 | - | 3,49,300 | 21,000 | 1,00,800 | |
| 9 May | 1494.65 | 39.10 | - | 2,60,050 | -7,350 | 81,900 | |
| 8 May | 1521.75 | 28.30 | - | 2,70,200 | 13,650 | 89,250 | |
| 7 May | 1515.35 | 34.00 | - | 4,41,000 | -25,900 | 76,300 | |
| 6 May | 1529.15 | 27.00 | - | 3,70,300 | 25,900 | 1,02,200 | |
| 3 May | 1511.15 | 33.20 | - | 5,42,850 | 77,350 | 77,350 | |
| 2 May | 1519.00 | 30.40 | - | 3,84,300 | 26,950 | 87,500 | |
| 30 Apr | 1502.10 | 42.20 | - | 2,30,300 | 3,150 | 61,250 | |
| 29 Apr | 1521.60 | 34.45 | - | 2,32,050 | 17,500 | 58,100 | |
| 26 Apr | 1506.55 | 40.20 | - | 1,67,300 | 11,900 | 41,300 | |
| 25 Apr | 1520.15 | 37.50 | - | 88,200 | 11,900 | 30,100 | |
| 24 Apr | 1485.75 | 49.80 | - | 16,100 | 3,500 | 18,200 | |
| 23 Apr | 1484.65 | 56.00 | - | 36,400 | 14,000 | 14,700 | |
| 22 Apr | 1540.10 | 33.40 | - | 1,400 | 700 | 700 | |
| 19 Apr | 1522.80 | 36.25 | - | 0 | 0 | 0 | |
| 18 Apr | 1516.40 | 36.25 | - | 0 | 0 | 0 | |
| 16 Apr | 1537.55 | 36.25 | - | 0 | 0 | 0 | |
| 15 Apr | 1540.05 | 36.25 | - | 0 | 0 | 0 | |
For SUN PHARMACEUTICAL IND L - strike price 1520 expiring on 30MAY2024
Delta for 1520 PE is -
Historical price for 1520 PE is as follows
On 21 May SUNPHARMA was trading at 1540.95. The strike last trading price was 31.45, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 87150 which increased total open position to 238350
On 18 May SUNPHARMA was trading at 1531.90. The strike last trading price was 23.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 151900
On 17 May SUNPHARMA was trading at 1531.40. The strike last trading price was 21.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 156450
On 16 May SUNPHARMA was trading at 1536.30. The strike last trading price was 20.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -3150 which decreased total open position to 155750
On 15 May SUNPHARMA was trading at 1527.40. The strike last trading price was 22.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 13650 which increased total open position to 158900
On 14 May SUNPHARMA was trading at 1545.25. The strike last trading price was 17.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 144550
On 13 May SUNPHARMA was trading at 1525.05. The strike last trading price was 25.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 39550 which increased total open position to 139300
On 10 May SUNPHARMA was trading at 1506.55. The strike last trading price was 35.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 100800
On 9 May SUNPHARMA was trading at 1494.65. The strike last trading price was 39.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -7350 which decreased total open position to 81900
On 8 May SUNPHARMA was trading at 1521.75. The strike last trading price was 28.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 13650 which increased total open position to 89250
On 7 May SUNPHARMA was trading at 1515.35. The strike last trading price was 34.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -25900 which decreased total open position to 76300
On 6 May SUNPHARMA was trading at 1529.15. The strike last trading price was 27.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 25900 which increased total open position to 102200
On 3 May SUNPHARMA was trading at 1511.15. The strike last trading price was 33.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 77350 which increased total open position to 77350
On 2 May SUNPHARMA was trading at 1519.00. The strike last trading price was 30.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 26950 which increased total open position to 87500
On 30 Apr SUNPHARMA was trading at 1502.10. The strike last trading price was 42.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 61250
On 29 Apr SUNPHARMA was trading at 1521.60. The strike last trading price was 34.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 58100
On 26 Apr SUNPHARMA was trading at 1506.55. The strike last trading price was 40.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 11900 which increased total open position to 41300
On 25 Apr SUNPHARMA was trading at 1520.15. The strike last trading price was 37.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 11900 which increased total open position to 30100
On 24 Apr SUNPHARMA was trading at 1485.75. The strike last trading price was 49.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 18200
On 23 Apr SUNPHARMA was trading at 1484.65. The strike last trading price was 56.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 14700
On 22 Apr SUNPHARMA was trading at 1540.10. The strike last trading price was 33.40, 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 19 Apr SUNPHARMA was trading at 1522.80. The strike last trading price was 36.25, 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 36.25, 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 36.25, 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 36.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0