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 | 15.00 | 7.65 | - | 33,33,750 | 2,38,700 | 9,61,100 | |||
| 18 May | 1531.90 | 7.35 | - | 1,12,000 | -10,850 | 7,22,400 | ||||
| 17 May | 1531.40 | 6.45 | - | 5,69,800 | 15,050 | 7,32,900 | ||||
| 16 May | 1536.30 | 7.40 | - | 5,09,950 | 39,550 | 7,17,850 | ||||
| 15 May | 1527.40 | 7.95 | - | 6,58,700 | -60,550 | 6,74,450 | ||||
| 14 May | 1545.25 | 11.50 | - | 10,49,300 | 1,750 | 7,26,600 | ||||
| 13 May | 1525.05 | 9.05 | - | 5,42,500 | 60,200 | 7,24,850 | ||||
| 10 May | 1506.55 | 6.40 | - | 3,37,400 | -22,050 | 6,64,650 | ||||
| 9 May | 1494.65 | 5.85 | - | 4,09,850 | 19,950 | 6,87,050 | ||||
| 8 May | 1521.75 | 9.20 | - | 2,96,450 | -10,500 | 6,67,100 | ||||
| 7 May | 1515.35 | 9.95 | - | 9,14,900 | 14,000 | 6,74,450 | ||||
|
|
||||||||||
| 6 May | 1529.15 | 15.00 | - | 7,86,450 | 41,650 | 6,60,450 | ||||
| 3 May | 1511.15 | 9.45 | - | 6,75,150 | 6,17,050 | 6,17,050 | ||||
| 2 May | 1519.00 | 14.00 | - | 6,78,300 | 74,200 | 4,92,800 | ||||
| 30 Apr | 1502.10 | 10.95 | - | 3,10,450 | -8,750 | 4,18,950 | ||||
| 29 Apr | 1521.60 | 14.00 | - | 3,62,600 | -9,450 | 4,27,700 | ||||
| 26 Apr | 1506.55 | 14.20 | - | 3,35,300 | 26,250 | 4,40,650 | ||||
| 25 Apr | 1520.15 | 16.80 | - | 10,67,500 | -5,600 | 4,15,800 | ||||
| 24 Apr | 1485.75 | 11.30 | - | 4,60,600 | 32,900 | 4,20,700 | ||||
| 23 Apr | 1484.65 | 11.55 | - | 10,15,000 | 2,33,800 | 3,87,800 | ||||
| 22 Apr | 1540.10 | 23.10 | - | 1,30,200 | 30,800 | 1,54,000 | ||||
| 19 Apr | 1522.80 | 20.10 | - | 1,62,400 | 63,000 | 1,23,200 | ||||
| 18 Apr | 1516.40 | 25.80 | - | 31,500 | 14,700 | 58,800 | ||||
| 16 Apr | 1537.55 | 30.40 | - | 8,400 | 2,800 | 44,100 | ||||
| 15 Apr | 1540.05 | 32.45 | - | 18,200 | -700 | 41,300 | ||||
For SUN PHARMACEUTICAL IND L - strike price 1600 expiring on 30MAY2024
Delta for 1600 CE is -
Historical price for 1600 CE is as follows
On 21 May SUNPHARMA was trading at 1540.95. The strike last trading price was 15.00, which was 7.65 higher than the previous day. The implied volatity was -, the open interest changed by 238700 which increased total open position to 961100
On 18 May SUNPHARMA was trading at 1531.90. The strike last trading price was 7.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -10850 which decreased total open position to 722400
On 17 May SUNPHARMA was trading at 1531.40. The strike last trading price was 6.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 15050 which increased total open position to 732900
On 16 May SUNPHARMA was trading at 1536.30. The strike last trading price was 7.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 39550 which increased total open position to 717850
On 15 May SUNPHARMA was trading at 1527.40. The strike last trading price was 7.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -60550 which decreased total open position to 674450
On 14 May SUNPHARMA was trading at 1545.25. The strike last trading price was 11.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 726600
On 13 May SUNPHARMA was trading at 1525.05. The strike last trading price was 9.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 60200 which increased total open position to 724850
On 10 May SUNPHARMA was trading at 1506.55. The strike last trading price was 6.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -22050 which decreased total open position to 664650
On 9 May SUNPHARMA was trading at 1494.65. The strike last trading price was 5.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 19950 which increased total open position to 687050
On 8 May SUNPHARMA was trading at 1521.75. The strike last trading price was 9.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 667100
On 7 May SUNPHARMA was trading at 1515.35. The strike last trading price was 9.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 674450
On 6 May SUNPHARMA was trading at 1529.15. The strike last trading price was 15.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 41650 which increased total open position to 660450
On 3 May SUNPHARMA was trading at 1511.15. The strike last trading price was 9.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 617050 which increased total open position to 617050
On 2 May SUNPHARMA was trading at 1519.00. The strike last trading price was 14.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 74200 which increased total open position to 492800
On 30 Apr SUNPHARMA was trading at 1502.10. The strike last trading price was 10.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -8750 which decreased total open position to 418950
On 29 Apr SUNPHARMA was trading at 1521.60. The strike last trading price was 14.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -9450 which decreased total open position to 427700
On 26 Apr SUNPHARMA was trading at 1506.55. The strike last trading price was 14.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 440650
On 25 Apr SUNPHARMA was trading at 1520.15. The strike last trading price was 16.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 415800
On 24 Apr SUNPHARMA was trading at 1485.75. The strike last trading price was 11.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 32900 which increased total open position to 420700
On 23 Apr SUNPHARMA was trading at 1484.65. The strike last trading price was 11.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 233800 which increased total open position to 387800
On 22 Apr SUNPHARMA was trading at 1540.10. The strike last trading price was 23.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 154000
On 19 Apr SUNPHARMA was trading at 1522.80. The strike last trading price was 20.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 63000 which increased total open position to 123200
On 18 Apr SUNPHARMA was trading at 1516.40. The strike last trading price was 25.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 58800
On 16 Apr SUNPHARMA was trading at 1537.55. The strike last trading price was 30.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 44100
On 15 Apr SUNPHARMA was trading at 1540.05. The strike last trading price was 32.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 41300
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 21 May | 1540.95 | 79.55 | 5.30 | - | 36,400 | 3,850 | 81,550 |
| 18 May | 1531.90 | 74.25 | - | 0 | -4,550 | 0 | |
| 17 May | 1531.40 | 74.25 | - | 7,000 | -3,850 | 78,050 | |
| 16 May | 1536.30 | 66.80 | - | 8,750 | 700 | 81,900 | |
| 15 May | 1527.40 | 63.00 | - | 0 | -3,500 | 0 | |
| 14 May | 1545.25 | 63.00 | - | 17,850 | -3,500 | 81,200 | |
| 13 May | 1525.05 | 71.60 | - | 9,100 | 5,250 | 84,700 | |
| 10 May | 1506.55 | 90.70 | - | 2,800 | 350 | 79,450 | |
| 9 May | 1494.65 | 98.95 | - | 7,350 | -350 | 78,750 | |
| 8 May | 1521.75 | 79.00 | - | 4,200 | -350 | 79,100 | |
| 7 May | 1515.35 | 85.25 | - | 21,350 | 6,300 | 79,800 | |
| 6 May | 1529.15 | 72.00 | - | 43,050 | -2,800 | 73,500 | |
| 3 May | 1511.15 | 88.10 | - | 21,700 | 76,650 | 76,650 | |
| 2 May | 1519.00 | 81.05 | - | 21,700 | 4,900 | 74,200 | |
| 30 Apr | 1502.10 | 97.70 | - | 8,400 | 4,550 | 68,600 | |
| 29 Apr | 1521.60 | 82.65 | - | 5,250 | 3,150 | 64,050 | |
| 26 Apr | 1506.55 | 92.60 | - | 13,300 | 4,200 | 60,900 | |
| 25 Apr | 1520.15 | 84.00 | - | 41,300 | -12,600 | 56,700 | |
| 24 Apr | 1485.75 | 111.90 | - | 9,800 | 7,000 | 69,300 | |
| 23 Apr | 1484.65 | 113.00 | - | 67,200 | 39,200 | 62,300 | |
| 22 Apr | 1540.10 | 75.30 | - | 11,200 | 23,100 | 23,100 | |
| 19 Apr | 1522.80 | 78.20 | - | 0 | 700 | 0 | |
| 18 Apr | 1516.40 | 78.20 | - | 700 | 0 | 11,900 | |
| 16 Apr | 1537.55 | 78.00 | - | 0 | 0 | 0 | |
| 15 Apr | 1540.05 | 78.00 | - | 700 | 0 | 11,200 | |
For SUN PHARMACEUTICAL IND L - strike price 1600 expiring on 30MAY2024
Delta for 1600 PE is -
Historical price for 1600 PE is as follows
On 21 May SUNPHARMA was trading at 1540.95. The strike last trading price was 79.55, which was 5.30 higher than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 81550
On 18 May SUNPHARMA was trading at 1531.90. The strike last trading price was 74.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -4550 which decreased total open position to 0
On 17 May SUNPHARMA was trading at 1531.40. The strike last trading price was 74.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -3850 which decreased total open position to 78050
On 16 May SUNPHARMA was trading at 1536.30. 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 81900
On 15 May SUNPHARMA was trading at 1527.40. The strike last trading price was 63.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 0
On 14 May SUNPHARMA was trading at 1545.25. The strike last trading price was 63.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 81200
On 13 May SUNPHARMA was trading at 1525.05. The strike last trading price was 71.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 84700
On 10 May SUNPHARMA was trading at 1506.55. The strike last trading price was 90.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 79450
On 9 May SUNPHARMA was trading at 1494.65. The strike last trading price was 98.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 78750
On 8 May SUNPHARMA was trading at 1521.75. The strike last trading price was 79.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 79100
On 7 May SUNPHARMA was trading at 1515.35. The strike last trading price was 85.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 79800
On 6 May SUNPHARMA was trading at 1529.15. The strike last trading price was 72.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 73500
On 3 May SUNPHARMA was trading at 1511.15. The strike last trading price was 88.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 76650 which increased total open position to 76650
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 4900 which increased total open position to 74200
On 30 Apr SUNPHARMA was trading at 1502.10. The strike last trading price was 97.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 68600
On 29 Apr SUNPHARMA was trading at 1521.60. The strike last trading price was 82.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 64050
On 26 Apr SUNPHARMA was trading at 1506.55. The strike last trading price was 92.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 60900
On 25 Apr SUNPHARMA was trading at 1520.15. The strike last trading price was 84.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -12600 which decreased total open position to 56700
On 24 Apr SUNPHARMA was trading at 1485.75. The strike last trading price was 111.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 69300
On 23 Apr SUNPHARMA was trading at 1484.65. The strike last trading price was 113.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 39200 which increased total open position to 62300
On 22 Apr SUNPHARMA was trading at 1540.10. The strike last trading price was 75.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 23100
On 19 Apr SUNPHARMA was trading at 1522.80. The strike last trading price was 78.20, 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 18 Apr SUNPHARMA was trading at 1516.40. The strike last trading price was 78.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11900
On 16 Apr SUNPHARMA was trading at 1537.55. The strike last trading price was 78.00, 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 15 Apr SUNPHARMA was trading at 1540.05. The strike last trading price was 78.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11200