SUNPHARMA
Sun Pharmaceutical Ind L
Historical option data for SUNPHARMA
16 Sep 2024 04:10 PM IST
| SUNPHARMA 1560 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1862.95 | 64.9 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1853.75 | 64.9 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1865.40 | 64.9 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 1836.35 | 64.9 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 1821.85 | 64.9 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1824.55 | 64.9 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1826.50 | 64.9 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1832.85 | 64.9 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 1821.65 | 64.9 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1775.75 | 64.9 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1766.35 | 64.9 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1747.80 | 64.9 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1741.65 | 64.9 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1733.85 | 64.9 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1735.30 | 64.9 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1737.05 | 64.9 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1734.45 | 64.9 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 1 Aug | 1715.20 | 64.9 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1701.60 | 64.9 | 64.90 | 0 | 0 | 0 | ||||
| 25 Jul | 1665.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 1619.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 1601.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 1587.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 1568.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 1594.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 1579.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 1586.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 1577.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 1581.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 1598.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 1585.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 1556.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 1568.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 1557.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 1533.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 1524.05 | 0 | 0 | 0 | 0 | |||||
For Sun Pharmaceutical Ind L - strike price 1560 expiring on 26SEP2024
Delta for 1560 CE is -
Historical price for 1560 CE is as follows
On 16 Sept SUNPHARMA was trading at 1862.95. The strike last trading price was 64.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Sept SUNPHARMA was trading at 1853.75. The strike last trading price was 64.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Sept SUNPHARMA was trading at 1865.40. The strike last trading price was 64.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Sept SUNPHARMA was trading at 1836.35. The strike last trading price was 64.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Sept SUNPHARMA was trading at 1821.85. The strike last trading price was 64.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Sept SUNPHARMA was trading at 1824.55. The strike last trading price was 64.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept SUNPHARMA was trading at 1826.50. The strike last trading price was 64.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept SUNPHARMA was trading at 1832.85. The strike last trading price was 64.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug SUNPHARMA was trading at 1821.65. The strike last trading price was 64.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug SUNPHARMA was trading at 1775.75. The strike last trading price was 64.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug SUNPHARMA was trading at 1766.35. The strike last trading price was 64.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug SUNPHARMA was trading at 1747.80. The strike last trading price was 64.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug SUNPHARMA was trading at 1741.65. The strike last trading price was 64.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug SUNPHARMA was trading at 1733.85. The strike last trading price was 64.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug SUNPHARMA was trading at 1735.30. The strike last trading price was 64.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug SUNPHARMA was trading at 1737.05. The strike last trading price was 64.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug SUNPHARMA was trading at 1734.45. The strike last trading price was 64.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug SUNPHARMA was trading at 1715.20. The strike last trading price was 64.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul SUNPHARMA was trading at 1701.60. The strike last trading price was 64.9, which was 64.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul SUNPHARMA was trading at 1665.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul SUNPHARMA was trading at 1619.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jul SUNPHARMA was trading at 1601.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jul SUNPHARMA was trading at 1587.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jul SUNPHARMA was trading at 1568.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jul SUNPHARMA was trading at 1594.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jul SUNPHARMA was trading at 1579.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Jul SUNPHARMA was trading at 1586.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jul SUNPHARMA was trading at 1577.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jul SUNPHARMA was trading at 1581.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jul SUNPHARMA was trading at 1598.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jul SUNPHARMA was trading at 1585.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jul SUNPHARMA was trading at 1556.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jul SUNPHARMA was trading at 1568.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul SUNPHARMA was trading at 1557.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul SUNPHARMA was trading at 1533.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul SUNPHARMA was trading at 1524.05. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| SUNPHARMA 1560 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1862.95 | 0.35 | 0.00 | 1,400 | 0 | 8,050 |
| 13 Sept | 1853.75 | 0.35 | 0.10 | 11,900 | -350 | 6,650 |
| 12 Sept | 1865.40 | 0.25 | -0.25 | 700 | 0 | 7,700 |
| 10 Sept | 1836.35 | 0.5 | -0.20 | 700 | -350 | 8,050 |
| 9 Sept | 1821.85 | 0.7 | 0.15 | 8,050 | -350 | 6,650 |
| 6 Sept | 1824.55 | 0.55 | 0.05 | 5,950 | 0 | 7,000 |
| 5 Sept | 1826.50 | 0.5 | -0.50 | 3,850 | 1,050 | 7,000 |
| 4 Sept | 1832.85 | 1 | -2.80 | 350 | 0 | 6,300 |
| 30 Aug | 1821.65 | 3.8 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1775.75 | 3.8 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1766.35 | 3.8 | -0.50 | 350 | 0 | 6,650 |
| 19 Aug | 1747.80 | 4.3 | -0.70 | 2,450 | 0 | 9,100 |
| 14 Aug | 1741.65 | 5 | 0.00 | 350 | 0 | 9,100 |
| 12 Aug | 1733.85 | 5 | 0.00 | 350 | 0 | 8,750 |
| 9 Aug | 1735.30 | 5 | -0.75 | 700 | 350 | 8,400 |
| 8 Aug | 1737.05 | 5.75 | -1.55 | 700 | 350 | 7,700 |
| 7 Aug | 1734.45 | 7.3 | 3.25 | 1,750 | 1,050 | 7,000 |
| 1 Aug | 1715.20 | 4.05 | -5.45 | 2,100 | 1,750 | 5,600 |
| 30 Jul | 1701.60 | 9.5 | -70.95 | 700 | 3,150 | 3,150 |
| 25 Jul | 1665.80 | 80.45 | 80.45 | 0 | 0 | 0 |
| 24 Jul | 1619.45 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 1601.60 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 1587.35 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 1568.65 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 1594.25 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 1579.30 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 1586.20 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 1577.30 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 1581.75 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 1598.55 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 1585.40 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 1556.40 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 1568.40 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 1557.90 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 1533.95 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 1524.05 | 0 | 0 | 0 | 0 | |
For Sun Pharmaceutical Ind L - strike price 1560 expiring on 26SEP2024
Delta for 1560 PE is -
Historical price for 1560 PE is as follows
On 16 Sept SUNPHARMA was trading at 1862.95. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8050
On 13 Sept SUNPHARMA was trading at 1853.75. The strike last trading price was 0.35, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 6650
On 12 Sept SUNPHARMA was trading at 1865.40. The strike last trading price was 0.25, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7700
On 10 Sept SUNPHARMA was trading at 1836.35. The strike last trading price was 0.5, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 8050
On 9 Sept SUNPHARMA was trading at 1821.85. The strike last trading price was 0.7, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 6650
On 6 Sept SUNPHARMA was trading at 1824.55. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7000
On 5 Sept SUNPHARMA was trading at 1826.50. The strike last trading price was 0.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 7000
On 4 Sept SUNPHARMA was trading at 1832.85. The strike last trading price was 1, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6300
On 30 Aug SUNPHARMA was trading at 1821.65. The strike last trading price was 3.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug SUNPHARMA was trading at 1775.75. The strike last trading price was 3.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug SUNPHARMA was trading at 1766.35. The strike last trading price was 3.8, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6650
On 19 Aug SUNPHARMA was trading at 1747.80. The strike last trading price was 4.3, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9100
On 14 Aug SUNPHARMA was trading at 1741.65. The strike last trading price was 5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9100
On 12 Aug SUNPHARMA was trading at 1733.85. The strike last trading price was 5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8750
On 9 Aug SUNPHARMA was trading at 1735.30. The strike last trading price was 5, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 8400
On 8 Aug SUNPHARMA was trading at 1737.05. The strike last trading price was 5.75, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 7700
On 7 Aug SUNPHARMA was trading at 1734.45. The strike last trading price was 7.3, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 7000
On 1 Aug SUNPHARMA was trading at 1715.20. The strike last trading price was 4.05, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 5600
On 30 Jul SUNPHARMA was trading at 1701.60. The strike last trading price was 9.5, which was -70.95 lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 3150
On 25 Jul SUNPHARMA was trading at 1665.80. The strike last trading price was 80.45, which was 80.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul SUNPHARMA was trading at 1619.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jul SUNPHARMA was trading at 1601.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jul SUNPHARMA was trading at 1587.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jul SUNPHARMA was trading at 1568.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jul SUNPHARMA was trading at 1594.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jul SUNPHARMA was trading at 1579.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Jul SUNPHARMA was trading at 1586.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jul SUNPHARMA was trading at 1577.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jul SUNPHARMA was trading at 1581.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jul SUNPHARMA was trading at 1598.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jul SUNPHARMA was trading at 1585.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jul SUNPHARMA was trading at 1556.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jul SUNPHARMA was trading at 1568.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul SUNPHARMA was trading at 1557.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul SUNPHARMA was trading at 1533.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul SUNPHARMA was trading at 1524.05. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0