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 | 16.80 | 9.15 | - | 6,83,900 | 30,800 | 1,33,700 | |||
| 18 May | 1531.90 | 7.65 | - | 1,050 | -350 | 1,03,250 | ||||
| 17 May | 1531.40 | 7.55 | - | 2,07,900 | -10,150 | 1,04,300 | ||||
| 16 May | 1536.30 | 8.40 | - | 2,48,150 | 43,050 | 1,14,450 | ||||
| 15 May | 1527.40 | 9.45 | - | 2,37,650 | 9,800 | 71,400 | ||||
| 14 May | 1545.25 | 13.70 | - | 2,48,150 | -33,250 | 61,250 | ||||
| 13 May | 1525.05 | 10.85 | - | 2,63,900 | 1,050 | 94,500 | ||||
| 10 May | 1506.55 | 7.65 | - | 1,16,200 | -18,200 | 94,500 | ||||
| 9 May | 1494.65 | 6.15 | - | 90,650 | 17,150 | 1,12,350 | ||||
| 8 May | 1521.75 | 11.00 | - | 99,750 | 19,600 | 95,200 | ||||
| 7 May | 1515.35 | 11.60 | - | 1,76,400 | 19,250 | 76,300 | ||||
| 6 May | 1529.15 | 17.45 | - | 1,03,950 | 11,550 | 57,050 | ||||
| 3 May | 1511.15 | 11.35 | - | 81,200 | 45,150 | 45,150 | ||||
| 2 May | 1519.00 | 15.85 | - | 31,150 | 2,450 | 23,450 | ||||
| 30 Apr | 1502.10 | 12.10 | - | 17,850 | 8,050 | 21,350 | ||||
| 29 Apr | 1521.60 | 16.35 | - | 21,000 | 9,800 | 13,300 | ||||
|
|
||||||||||
| 26 Apr | 1506.55 | 17.80 | - | 700 | 350 | 3,150 | ||||
| 25 Apr | 1520.15 | 20.15 | - | 5,600 | 2,100 | 2,800 | ||||
| 24 Apr | 1485.75 | 39.00 | - | 0 | 0 | 0 | ||||
| 23 Apr | 1484.65 | 39.00 | - | 0 | 0 | 0 | ||||
| 22 Apr | 1540.10 | 39.00 | - | 0 | 0 | 0 | ||||
| 19 Apr | 1522.80 | 39.00 | - | 0 | 0 | 0 | ||||
| 18 Apr | 1516.40 | 39.00 | - | 0 | 0 | 0 | ||||
| 16 Apr | 1537.55 | 39.00 | - | 0 | 700 | 0 | ||||
| 15 Apr | 1540.05 | 39.00 | - | 0 | 700 | 0 | ||||
For SUN PHARMACEUTICAL IND L - strike price 1590 expiring on 30MAY2024
Delta for 1590 CE is -
Historical price for 1590 CE is as follows
On 21 May SUNPHARMA was trading at 1540.95. The strike last trading price was 16.80, which was 9.15 higher than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 133700
On 18 May SUNPHARMA was trading at 1531.90. The strike last trading price was 7.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 103250
On 17 May SUNPHARMA was trading at 1531.40. The strike last trading price was 7.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -10150 which decreased total open position to 104300
On 16 May SUNPHARMA was trading at 1536.30. The strike last trading price was 8.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 43050 which increased total open position to 114450
On 15 May SUNPHARMA was trading at 1527.40. The strike last trading price was 9.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 71400
On 14 May SUNPHARMA was trading at 1545.25. The strike last trading price was 13.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -33250 which decreased total open position to 61250
On 13 May SUNPHARMA was trading at 1525.05. The strike last trading price was 10.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 94500
On 10 May SUNPHARMA was trading at 1506.55. The strike last trading price was 7.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -18200 which decreased total open position to 94500
On 9 May SUNPHARMA was trading at 1494.65. The strike last trading price was 6.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 17150 which increased total open position to 112350
On 8 May SUNPHARMA was trading at 1521.75. The strike last trading price was 11.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 95200
On 7 May SUNPHARMA was trading at 1515.35. The strike last trading price was 11.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 76300
On 6 May SUNPHARMA was trading at 1529.15. The strike last trading price was 17.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 57050
On 3 May SUNPHARMA was trading at 1511.15. The strike last trading price was 11.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 45150 which increased total open position to 45150
On 2 May SUNPHARMA was trading at 1519.00. The strike last trading price was 15.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 23450
On 30 Apr SUNPHARMA was trading at 1502.10. The strike last trading price was 12.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 8050 which increased total open position to 21350
On 29 Apr SUNPHARMA was trading at 1521.60. The strike last trading price was 16.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 13300
On 26 Apr SUNPHARMA was trading at 1506.55. The strike last trading price was 17.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 3150
On 25 Apr SUNPHARMA was trading at 1520.15. The strike last trading price was 20.15, 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 24 Apr SUNPHARMA was trading at 1485.75. The strike last trading price was 39.00, 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 23 Apr SUNPHARMA was trading at 1484.65. The strike last trading price was 39.00, 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 39.00, 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 39.00, 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 39.00, 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 39.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 0
On 15 Apr SUNPHARMA was trading at 1540.05. The strike last trading price was 39.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 21 May | 1540.95 | 71.75 | 10.80 | - | 2,800 | -350 | 14,000 |
| 18 May | 1531.90 | 60.95 | - | 0 | 700 | 0 | |
| 17 May | 1531.40 | 60.95 | - | 5,250 | 350 | 14,000 | |
| 16 May | 1536.30 | 73.15 | - | 350 | 0 | 13,650 | |
| 15 May | 1527.40 | 64.85 | - | 0 | 1,050 | 0 | |
| 14 May | 1545.25 | 64.85 | - | 2,450 | 14,000 | 14,000 | |
| 13 May | 1525.05 | 83.60 | - | 0 | -700 | 0 | |
| 10 May | 1506.55 | 83.60 | - | 3,150 | -350 | 12,950 | |
| 9 May | 1494.65 | 79.85 | - | 700 | 350 | 12,950 | |
| 8 May | 1521.75 | 70.90 | - | 2,800 | -700 | 12,600 | |
| 7 May | 1515.35 | 77.90 | - | 13,650 | 2,450 | 13,650 | |
| 6 May | 1529.15 | 75.75 | - | 1,400 | 700 | 11,200 | |
| 3 May | 1511.15 | 77.65 | - | 11,550 | 10,150 | 10,150 | |
| 2 May | 1519.00 | 81.05 | - | 350 | 0 | 4,550 | |
| 30 Apr | 1502.10 | 89.60 | - | 3,500 | 2,450 | 3,850 | |
| 29 Apr | 1521.60 | 76.85 | - | 1,750 | 1,400 | 1,400 | |
| 26 Apr | 1506.55 | 38.15 | - | 0 | 0 | 0 | |
| 25 Apr | 1520.15 | 38.15 | - | 0 | 0 | 0 | |
| 24 Apr | 1485.75 | 38.15 | - | 0 | 0 | 0 | |
| 23 Apr | 1484.65 | 38.15 | - | 0 | 0 | 0 | |
| 22 Apr | 1540.10 | 38.15 | - | 0 | 0 | 0 | |
| 19 Apr | 1522.80 | 38.15 | - | 0 | 0 | 0 | |
| 18 Apr | 1516.40 | 38.15 | - | 0 | 0 | 0 | |
| 16 Apr | 1537.55 | 38.15 | - | 0 | 0 | 0 | |
| 15 Apr | 1540.05 | 38.15 | - | 0 | 0 | 0 | |
For SUN PHARMACEUTICAL IND L - strike price 1590 expiring on 30MAY2024
Delta for 1590 PE is -
Historical price for 1590 PE is as follows
On 21 May SUNPHARMA was trading at 1540.95. The strike last trading price was 71.75, which was 10.80 higher than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 14000
On 18 May SUNPHARMA was trading at 1531.90. The strike last trading price was 60.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 0
On 17 May SUNPHARMA was trading at 1531.40. The strike last trading price was 60.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 14000
On 16 May SUNPHARMA was trading at 1536.30. The strike last trading price was 73.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13650
On 15 May SUNPHARMA was trading at 1527.40. The strike last trading price was 64.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 0
On 14 May SUNPHARMA was trading at 1545.25. The strike last trading price was 64.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 14000
On 13 May SUNPHARMA was trading at 1525.05. The strike last trading price was 83.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 0
On 10 May SUNPHARMA was trading at 1506.55. The strike last trading price was 83.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 12950
On 9 May SUNPHARMA was trading at 1494.65. The strike last trading price was 79.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 12950
On 8 May SUNPHARMA was trading at 1521.75. The strike last trading price was 70.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 12600
On 7 May SUNPHARMA was trading at 1515.35. The strike last trading price was 77.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 13650
On 6 May SUNPHARMA was trading at 1529.15. The strike last trading price was 75.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 11200
On 3 May SUNPHARMA was trading at 1511.15. The strike last trading price was 77.65, 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 81.05, 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 30 Apr SUNPHARMA was trading at 1502.10. The strike last trading price was 89.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 3850
On 29 Apr SUNPHARMA was trading at 1521.60. The strike last trading price was 76.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 1400
On 26 Apr SUNPHARMA was trading at 1506.55. The strike last trading price was 38.15, 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 25 Apr SUNPHARMA was trading at 1520.15. The strike last trading price was 38.15, 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 38.15, 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 23 Apr SUNPHARMA was trading at 1484.65. The strike last trading price was 38.15, 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 38.15, 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 38.15, 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 38.15, 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 38.15, 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 38.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0