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 | 30.10 | 10.40 | - | 41,98,600 | -59,150 | 14,22,400 | |||
| 18 May | 1531.90 | 19.70 | - | 71,050 | 5,250 | 14,81,550 | ||||
| 17 May | 1531.40 | 18.35 | - | 5,84,850 | 8,050 | 14,76,300 | ||||
| 16 May | 1536.30 | 20.20 | - | 11,30,500 | -3,500 | 14,68,250 | ||||
| 15 May | 1527.40 | 20.70 | - | 11,13,000 | -3,850 | 14,71,750 | ||||
| 14 May | 1545.25 | 28.00 | - | 18,89,300 | 10,850 | 14,75,950 | ||||
| 13 May | 1525.05 | 23.10 | - | 13,40,500 | 9,100 | 14,65,100 | ||||
| 10 May | 1506.55 | 16.75 | - | 10,62,950 | 0 | 14,56,000 | ||||
| 9 May | 1494.65 | 13.85 | - | 10,95,500 | 78,750 | 14,56,350 | ||||
| 8 May | 1521.75 | 22.80 | - | 7,69,300 | 5,950 | 13,77,600 | ||||
| 7 May | 1515.35 | 22.40 | - | 18,55,700 | -11,900 | 13,72,000 | ||||
| 6 May | 1529.15 | 32.80 | - | 10,21,300 | 1,750 | 13,83,900 | ||||
| 3 May | 1511.15 | 21.50 | - | 21,78,750 | 13,81,800 | 13,81,800 | ||||
| 2 May | 1519.00 | 29.45 | - | 8,37,900 | -72,450 | 9,83,500 | ||||
| 30 Apr | 1502.10 | 22.00 | - | 4,54,300 | 18,900 | 10,55,950 | ||||
| 29 Apr | 1521.60 | 28.80 | - | 13,04,800 | 2,44,300 | 10,37,050 | ||||
| 26 Apr | 1506.55 | 28.00 | - | 15,37,900 | 2,53,750 | 7,71,050 | ||||
| 25 Apr | 1520.15 | 32.30 | - | 15,53,300 | -56,700 | 5,17,300 | ||||
| 24 Apr | 1485.75 | 22.00 | - | 5,99,200 | 94,500 | 5,69,100 | ||||
|
|
||||||||||
| 23 Apr | 1484.65 | 22.15 | - | 15,61,700 | 4,36,100 | 4,74,600 | ||||
| 22 Apr | 1540.10 | 43.70 | - | 46,900 | 14,700 | 38,500 | ||||
| 19 Apr | 1522.80 | 36.60 | - | 28,700 | 2,800 | 23,800 | ||||
| 18 Apr | 1516.40 | 41.00 | - | 18,200 | 7,000 | 20,300 | ||||
| 16 Apr | 1537.55 | 49.75 | - | 4,900 | 2,100 | 14,000 | ||||
| 15 Apr | 1540.05 | 51.10 | - | 3,500 | 2,100 | 11,900 | ||||
For SUN PHARMACEUTICAL IND L - strike price 1550 expiring on 30MAY2024
Delta for 1550 CE is -
Historical price for 1550 CE is as follows
On 21 May SUNPHARMA was trading at 1540.95. The strike last trading price was 30.10, which was 10.40 higher than the previous day. The implied volatity was -, the open interest changed by -59150 which decreased total open position to 1422400
On 18 May SUNPHARMA was trading at 1531.90. The strike last trading price was 19.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 1481550
On 17 May SUNPHARMA was trading at 1531.40. The strike last trading price was 18.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 8050 which increased total open position to 1476300
On 16 May SUNPHARMA was trading at 1536.30. The strike last trading price was 20.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 1468250
On 15 May SUNPHARMA was trading at 1527.40. The strike last trading price was 20.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -3850 which decreased total open position to 1471750
On 14 May SUNPHARMA was trading at 1545.25. The strike last trading price was 28.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 10850 which increased total open position to 1475950
On 13 May SUNPHARMA was trading at 1525.05. The strike last trading price was 23.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 1465100
On 10 May SUNPHARMA was trading at 1506.55. The strike last trading price was 16.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1456000
On 9 May SUNPHARMA was trading at 1494.65. The strike last trading price was 13.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 78750 which increased total open position to 1456350
On 8 May SUNPHARMA was trading at 1521.75. The strike last trading price was 22.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 5950 which increased total open position to 1377600
On 7 May SUNPHARMA was trading at 1515.35. The strike last trading price was 22.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -11900 which decreased total open position to 1372000
On 6 May SUNPHARMA was trading at 1529.15. The strike last trading price was 32.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 1383900
On 3 May SUNPHARMA was trading at 1511.15. The strike last trading price was 21.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1381800 which increased total open position to 1381800
On 2 May SUNPHARMA was trading at 1519.00. The strike last trading price was 29.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -72450 which decreased total open position to 983500
On 30 Apr SUNPHARMA was trading at 1502.10. The strike last trading price was 22.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 1055950
On 29 Apr SUNPHARMA was trading at 1521.60. The strike last trading price was 28.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 244300 which increased total open position to 1037050
On 26 Apr SUNPHARMA was trading at 1506.55. The strike last trading price was 28.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 253750 which increased total open position to 771050
On 25 Apr SUNPHARMA was trading at 1520.15. The strike last trading price was 32.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -56700 which decreased total open position to 517300
On 24 Apr SUNPHARMA was trading at 1485.75. The strike last trading price was 22.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 94500 which increased total open position to 569100
On 23 Apr SUNPHARMA was trading at 1484.65. The strike last trading price was 22.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 436100 which increased total open position to 474600
On 22 Apr SUNPHARMA was trading at 1540.10. The strike last trading price was 43.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 38500
On 19 Apr SUNPHARMA was trading at 1522.80. The strike last trading price was 36.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 23800
On 18 Apr SUNPHARMA was trading at 1516.40. The strike last trading price was 41.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 20300
On 16 Apr SUNPHARMA was trading at 1537.55. The strike last trading price was 49.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 14000
On 15 Apr SUNPHARMA was trading at 1540.05. The strike last trading price was 51.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 11900
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 21 May | 1540.95 | 49.05 | 16.05 | - | 6,49,950 | -13,650 | 90,650 |
| 18 May | 1531.90 | 33.00 | - | 9,450 | 1,400 | 1,04,300 | |
| 17 May | 1531.40 | 33.90 | - | 61,950 | 9,800 | 1,03,250 | |
| 16 May | 1536.30 | 33.00 | - | 1,10,250 | -7,350 | 93,450 | |
| 15 May | 1527.40 | 37.30 | - | 3,11,500 | -14,000 | 1,01,150 | |
| 14 May | 1545.25 | 29.10 | - | 1,87,950 | -15,050 | 1,14,450 | |
| 13 May | 1525.05 | 37.55 | - | 53,550 | 2,100 | 1,29,500 | |
| 10 May | 1506.55 | 51.20 | - | 35,350 | -9,100 | 1,27,750 | |
| 9 May | 1494.65 | 58.35 | - | 92,050 | 14,350 | 1,36,150 | |
| 8 May | 1521.75 | 42.90 | - | 1,25,300 | -7,700 | 1,21,800 | |
| 7 May | 1515.35 | 49.10 | - | 3,11,850 | -13,300 | 1,29,850 | |
| 6 May | 1529.15 | 41.15 | - | 1,07,800 | 15,050 | 1,43,150 | |
| 3 May | 1511.15 | 49.40 | - | 1,57,500 | 1,28,100 | 1,28,100 | |
| 2 May | 1519.00 | 45.90 | - | 55,300 | 7,700 | 1,00,450 | |
| 30 Apr | 1502.10 | 59.90 | - | 36,750 | -1,750 | 92,050 | |
| 29 Apr | 1521.60 | 49.00 | - | 1,15,850 | 19,600 | 93,800 | |
| 26 Apr | 1506.55 | 52.50 | - | 52,500 | 13,300 | 74,200 | |
| 25 Apr | 1520.15 | 52.25 | - | 1,21,100 | 12,600 | 63,000 | |
| 24 Apr | 1485.75 | 74.00 | - | 16,800 | 7,000 | 49,700 | |
| 23 Apr | 1484.65 | 74.30 | - | 82,600 | 16,800 | 42,700 | |
| 22 Apr | 1540.10 | 44.00 | - | 8,400 | 2,100 | 25,900 | |
| 19 Apr | 1522.80 | 58.05 | - | 8,400 | 3,500 | 23,800 | |
| 18 Apr | 1516.40 | 58.00 | - | 1,400 | 700 | 19,600 | |
| 16 Apr | 1537.55 | 52.80 | - | 0 | 0 | 0 | |
| 15 Apr | 1540.05 | 52.80 | - | 700 | 0 | 19,600 | |
For SUN PHARMACEUTICAL IND L - strike price 1550 expiring on 30MAY2024
Delta for 1550 PE is -
Historical price for 1550 PE is as follows
On 21 May SUNPHARMA was trading at 1540.95. The strike last trading price was 49.05, which was 16.05 higher than the previous day. The implied volatity was -, the open interest changed by -13650 which decreased total open position to 90650
On 18 May SUNPHARMA was trading at 1531.90. The strike last trading price was 33.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 104300
On 17 May SUNPHARMA was trading at 1531.40. 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 103250
On 16 May SUNPHARMA was trading at 1536.30. The strike last trading price was 33.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -7350 which decreased total open position to 93450
On 15 May SUNPHARMA was trading at 1527.40. The strike last trading price was 37.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -14000 which decreased total open position to 101150
On 14 May SUNPHARMA was trading at 1545.25. The strike last trading price was 29.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -15050 which decreased total open position to 114450
On 13 May SUNPHARMA was trading at 1525.05. The strike last trading price was 37.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 129500
On 10 May SUNPHARMA was trading at 1506.55. The strike last trading price was 51.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -9100 which decreased total open position to 127750
On 9 May SUNPHARMA was trading at 1494.65. The strike last trading price was 58.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 14350 which increased total open position to 136150
On 8 May SUNPHARMA was trading at 1521.75. The strike last trading price was 42.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -7700 which decreased total open position to 121800
On 7 May SUNPHARMA was trading at 1515.35. The strike last trading price was 49.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -13300 which decreased total open position to 129850
On 6 May SUNPHARMA was trading at 1529.15. The strike last trading price was 41.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 15050 which increased total open position to 143150
On 3 May SUNPHARMA was trading at 1511.15. The strike last trading price was 49.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 128100 which increased total open position to 128100
On 2 May SUNPHARMA was trading at 1519.00. The strike last trading price was 45.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 100450
On 30 Apr SUNPHARMA was trading at 1502.10. The strike last trading price was 59.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 92050
On 29 Apr SUNPHARMA was trading at 1521.60. The strike last trading price was 49.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 93800
On 26 Apr SUNPHARMA was trading at 1506.55. The strike last trading price was 52.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 13300 which increased total open position to 74200
On 25 Apr SUNPHARMA was trading at 1520.15. The strike last trading price was 52.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 63000
On 24 Apr SUNPHARMA was trading at 1485.75. The strike last trading price was 74.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 49700
On 23 Apr SUNPHARMA was trading at 1484.65. The strike last trading price was 74.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 42700
On 22 Apr SUNPHARMA was trading at 1540.10. The strike last trading price was 44.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 25900
On 19 Apr SUNPHARMA was trading at 1522.80. The strike last trading price was 58.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 23800
On 18 Apr SUNPHARMA was trading at 1516.40. The strike last trading price was 58.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 19600
On 16 Apr SUNPHARMA was trading at 1537.55. The strike last trading price was 52.80, 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 52.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19600