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 | 26.75 | 11.85 | - | 27,92,300 | 93,800 | 8,94,250 | |||
| 18 May | 1531.90 | 14.90 | - | 1,02,900 | 1,750 | 8,01,500 | ||||
| 17 May | 1531.40 | 14.50 | - | 3,66,800 | 7,350 | 8,01,150 | ||||
| 16 May | 1536.30 | 16.15 | - | 7,65,450 | 36,400 | 7,93,800 | ||||
| 15 May | 1527.40 | 16.95 | - | 6,55,550 | 5,250 | 7,57,400 | ||||
| 14 May | 1545.25 | 23.50 | - | 8,05,350 | -4,200 | 7,52,150 | ||||
| 13 May | 1525.05 | 18.45 | - | 9,20,500 | 4,37,850 | 7,56,350 | ||||
| 10 May | 1506.55 | 13.50 | - | 2,99,600 | -14,700 | 3,20,600 | ||||
| 9 May | 1494.65 | 11.05 | - | 2,68,100 | 2,800 | 3,33,200 | ||||
| 8 May | 1521.75 | 18.85 | - | 5,09,250 | 1,79,200 | 3,30,400 | ||||
| 7 May | 1515.35 | 19.00 | - | 4,32,950 | -11,550 | 1,48,750 | ||||
| 6 May | 1529.15 | 28.05 | - | 3,68,550 | -1,750 | 1,60,300 | ||||
| 3 May | 1511.15 | 17.85 | - | 4,66,200 | 1,62,050 | 1,62,050 | ||||
| 2 May | 1519.00 | 25.85 | - | 3,11,150 | 2,100 | 1,62,050 | ||||
| 30 Apr | 1502.10 | 19.20 | - | 1,32,650 | -22,050 | 1,59,250 | ||||
| 29 Apr | 1521.60 | 24.95 | - | 1,51,900 | 39,900 | 1,81,300 | ||||
| 26 Apr | 1506.55 | 24.65 | - | 1,20,750 | 13,650 | 1,38,950 | ||||
| 25 Apr | 1520.15 | 29.85 | - | 1,92,500 | 1,08,500 | 1,23,900 | ||||
|
|
||||||||||
| 24 Apr | 1485.75 | 18.60 | - | 18,200 | 14,700 | 14,700 | ||||
| 23 Apr | 1484.65 | 97.40 | - | 0 | 0 | 0 | ||||
| 22 Apr | 1540.10 | 97.40 | - | 0 | 0 | 0 | ||||
| 19 Apr | 1522.80 | 97.40 | - | 0 | 0 | 0 | ||||
| 18 Apr | 1516.40 | 97.40 | - | 0 | 0 | 0 | ||||
| 16 Apr | 1537.55 | 97.40 | - | 0 | 0 | 0 | ||||
| 15 Apr | 1540.05 | 97.40 | - | 0 | 0 | 0 | ||||
For SUN PHARMACEUTICAL IND L - strike price 1560 expiring on 30MAY2024
Delta for 1560 CE is -
Historical price for 1560 CE is as follows
On 21 May SUNPHARMA was trading at 1540.95. The strike last trading price was 26.75, which was 11.85 higher than the previous day. The implied volatity was -, the open interest changed by 93800 which increased total open position to 894250
On 18 May SUNPHARMA was trading at 1531.90. The strike last trading price was 14.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 801500
On 17 May SUNPHARMA was trading at 1531.40. The strike last trading price was 14.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 7350 which increased total open position to 801150
On 16 May SUNPHARMA was trading at 1536.30. The strike last trading price was 16.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 36400 which increased total open position to 793800
On 15 May SUNPHARMA was trading at 1527.40. The strike last trading price was 16.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 757400
On 14 May SUNPHARMA was trading at 1545.25. The strike last trading price was 23.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 752150
On 13 May SUNPHARMA was trading at 1525.05. The strike last trading price was 18.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 437850 which increased total open position to 756350
On 10 May SUNPHARMA was trading at 1506.55. The strike last trading price was 13.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -14700 which decreased total open position to 320600
On 9 May SUNPHARMA was trading at 1494.65. The strike last trading price was 11.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 333200
On 8 May SUNPHARMA was trading at 1521.75. The strike last trading price was 18.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 179200 which increased total open position to 330400
On 7 May SUNPHARMA was trading at 1515.35. The strike last trading price was 19.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -11550 which decreased total open position to 148750
On 6 May SUNPHARMA was trading at 1529.15. The strike last trading price was 28.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 160300
On 3 May SUNPHARMA was trading at 1511.15. The strike last trading price was 17.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 162050 which increased total open position to 162050
On 2 May SUNPHARMA was trading at 1519.00. The strike last trading price was 25.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 162050
On 30 Apr SUNPHARMA was trading at 1502.10. The strike last trading price was 19.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -22050 which decreased total open position to 159250
On 29 Apr SUNPHARMA was trading at 1521.60. The strike last trading price was 24.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 39900 which increased total open position to 181300
On 26 Apr SUNPHARMA was trading at 1506.55. The strike last trading price was 24.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 13650 which increased total open position to 138950
On 25 Apr SUNPHARMA was trading at 1520.15. The strike last trading price was 29.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 108500 which increased total open position to 123900
On 24 Apr SUNPHARMA was trading at 1485.75. The strike last trading price was 18.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 14700
On 23 Apr SUNPHARMA was trading at 1484.65. The strike last trading price was 97.40, 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 22 Apr SUNPHARMA was trading at 1540.10. The strike last trading price was 97.40, 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 97.40, 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 18 Apr SUNPHARMA was trading at 1516.40. The strike last trading price was 97.40, 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 16 Apr SUNPHARMA was trading at 1537.55. The strike last trading price was 97.40, 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 15 Apr SUNPHARMA was trading at 1540.05. The strike last trading price was 97.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 21 May | 1540.95 | 51.05 | 6.75 | - | 2,25,750 | 3,150 | 57,400 |
| 18 May | 1531.90 | 44.30 | - | 2,100 | 0 | 53,550 | |
| 17 May | 1531.40 | 40.70 | - | 20,300 | 9,100 | 53,550 | |
| 16 May | 1536.30 | 38.10 | - | 14,350 | 6,300 | 44,450 | |
| 15 May | 1527.40 | 43.65 | - | 30,450 | 350 | 38,150 | |
| 14 May | 1545.25 | 34.20 | - | 24,850 | 3,850 | 37,800 | |
| 13 May | 1525.05 | 43.35 | - | 34,650 | 9,450 | 33,950 | |
| 10 May | 1506.55 | 61.20 | - | 3,850 | 350 | 24,150 | |
| 9 May | 1494.65 | 66.45 | - | 10,850 | 2,100 | 23,100 | |
| 8 May | 1521.75 | 50.50 | - | 8,750 | 2,450 | 21,000 | |
| 7 May | 1515.35 | 55.25 | - | 22,400 | -1,050 | 19,250 | |
| 6 May | 1529.15 | 46.20 | - | 42,350 | 10,500 | 20,300 | |
| 3 May | 1511.15 | 55.15 | - | 22,050 | 10,150 | 10,150 | |
| 2 May | 1519.00 | 52.10 | - | 13,650 | 700 | 5,250 | |
| 30 Apr | 1502.10 | 66.80 | - | 6,650 | 700 | 5,250 | |
| 29 Apr | 1521.60 | 55.60 | - | 350 | 0 | 4,550 | |
| 26 Apr | 1506.55 | 58.80 | - | 350 | 0 | 4,200 | |
| 25 Apr | 1520.15 | 60.40 | - | 0 | 0 | 0 | |
| 24 Apr | 1485.75 | 60.40 | - | 4,200 | 2,100 | 0 | |
| 23 Apr | 1484.65 | 60.40 | - | 4,200 | 2,100 | 2,100 | |
| 22 Apr | 1540.10 | 51.10 | - | 0 | 0 | 0 | |
| 19 Apr | 1522.80 | 51.10 | - | 0 | 0 | 0 | |
| 18 Apr | 1516.40 | 51.10 | - | 0 | 0 | 0 | |
| 16 Apr | 1537.55 | 51.10 | - | 0 | 0 | 0 | |
| 15 Apr | 1540.05 | 51.10 | - | 0 | 0 | 0 | |
For SUN PHARMACEUTICAL IND L - strike price 1560 expiring on 30MAY2024
Delta for 1560 PE is -
Historical price for 1560 PE is as follows
On 21 May SUNPHARMA was trading at 1540.95. The strike last trading price was 51.05, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 57400
On 18 May SUNPHARMA was trading at 1531.90. The strike last trading price was 44.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 53550
On 17 May SUNPHARMA was trading at 1531.40. The strike last trading price was 40.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 53550
On 16 May SUNPHARMA was trading at 1536.30. The strike last trading price was 38.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 44450
On 15 May SUNPHARMA was trading at 1527.40. The strike last trading price was 43.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 38150
On 14 May SUNPHARMA was trading at 1545.25. The strike last trading price was 34.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 37800
On 13 May SUNPHARMA was trading at 1525.05. The strike last trading price was 43.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 9450 which increased total open position to 33950
On 10 May SUNPHARMA was trading at 1506.55. The strike last trading price was 61.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 24150
On 9 May SUNPHARMA was trading at 1494.65. The strike last trading price was 66.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 23100
On 8 May SUNPHARMA was trading at 1521.75. The strike last trading price was 50.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 21000
On 7 May SUNPHARMA was trading at 1515.35. The strike last trading price was 55.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 19250
On 6 May SUNPHARMA was trading at 1529.15. The strike last trading price was 46.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 20300
On 3 May SUNPHARMA was trading at 1511.15. The strike last trading price was 55.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 10150 which increased total open position to 10150
On 2 May SUNPHARMA was trading at 1519.00. The strike last trading price was 52.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 5250
On 30 Apr SUNPHARMA was trading at 1502.10. The strike last trading price was 66.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 5250
On 29 Apr SUNPHARMA was trading at 1521.60. The strike last trading price was 55.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4550
On 26 Apr SUNPHARMA was trading at 1506.55. The strike last trading price was 58.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4200
On 25 Apr SUNPHARMA was trading at 1520.15. The strike last trading price was 60.40, 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 24 Apr SUNPHARMA was trading at 1485.75. The strike last trading price was 60.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 0
On 23 Apr SUNPHARMA was trading at 1484.65. The strike last trading price was 60.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 2100
On 22 Apr SUNPHARMA was trading at 1540.10. The strike last trading price was 51.10, 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 51.10, 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 51.10, 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 51.10, 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 51.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0