SUNPHARMA
Sun Pharmaceutical Ind L
Historical option data for SUNPHARMA
20 Feb 2026 04:10 PM IST
| SUNPHARMA 24-FEB-2026 1680 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 1724.40 | 40.5 | 9.9 | - | 795 | -133 | 2,188 | |||||||||
| 19 Feb | 1713.40 | 31.5 | -10.9 | - | 280 | -84 | 2,321 | |||||||||
| 18 Feb | 1724.40 | 42.7 | 4.6 | - | 334 | 17 | 2,407 | |||||||||
| 17 Feb | 1717.10 | 38.9 | 8.3 | 9.76 | 445 | -34 | 2,387 | |||||||||
| 16 Feb | 1700.50 | 29.3 | -1.5 | 15.93 | 749 | -31 | 2,428 | |||||||||
| 13 Feb | 1697.50 | 32.3 | -8.85 | 15.11 | 142 | 0 | 2,458 | |||||||||
| 12 Feb | 1714.90 | 39.8 | 0.45 | 8.72 | 213 | -26 | 2,458 | |||||||||
| 11 Feb | 1711.10 | 38.45 | 0.9 | 14.27 | 200 | -20 | 2,484 | |||||||||
| 10 Feb | 1707.80 | 36.8 | -0.55 | 11.72 | 300 | 40 | 2,506 | |||||||||
| 9 Feb | 1704.60 | 36.75 | 7 | 10.88 | 558 | -26 | 2,466 | |||||||||
| 6 Feb | 1695.10 | 28.35 | -9.35 | 9.37 | 912 | -6 | 2,477 | |||||||||
| 5 Feb | 1702.60 | 38.2 | 3.85 | 11.71 | 1,022 | 150 | 2,486 | |||||||||
| 4 Feb | 1704.40 | 33.3 | 0.2 | 6.26 | 1,496 | 33 | 2,265 | |||||||||
| 3 Feb | 1702.10 | 32.75 | 24.4 | 5.89 | 6,979 | -21 | 2,232 | |||||||||
| 2 Feb | 1627.90 | 8.1 | -1.75 | 14.25 | 1,433 | -98 | 2,253 | |||||||||
| 1 Feb | 1610.10 | 9.65 | -1.2 | 18.84 | 4,502 | 87 | 2,355 | |||||||||
| 30 Jan | 1595.30 | 10.9 | -1.05 | 21.41 | 609 | 15 | 2,268 | |||||||||
| 29 Jan | 1589.30 | 12.05 | -4.1 | 22.62 | 662 | 0 | 2,280 | |||||||||
| 28 Jan | 1610.60 | 15.7 | -12.7 | 21.59 | 1,736 | 1,107 | 2,276 | |||||||||
| 27 Jan | 1638.90 | 27.8 | -0.75 | 22.08 | 1,453 | 879 | 1,169 | |||||||||
| 23 Jan | 1631.90 | 28.8 | 2.05 | 22.1 | 137 | 2 | 290 | |||||||||
| 22 Jan | 1634.20 | 26.45 | 4.6 | 19.91 | 287 | 8 | 288 | |||||||||
| 21 Jan | 1612.90 | 22.75 | 1 | 21.55 | 231 | 71 | 281 | |||||||||
| 20 Jan | 1613.80 | 22.9 | -22.95 | 20.07 | 115 | 42 | 211 | |||||||||
| 19 Jan | 1675.40 | 45.4 | 3.65 | 18.86 | 204 | 6 | 168 | |||||||||
| 16 Jan | 1668.90 | 41.75 | -113.4 | 17.07 | 175 | 162 | 162 | |||||||||
| 14 Jan | 1700.70 | 155.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 1728.70 | 155.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 1736.00 | 155.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 1729.90 | 155.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 1760.70 | 155.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 1782.60 | 155.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 1760.20 | 155.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 1728.90 | 155.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 1728.00 | 155.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 1721.10 | 155.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 1719.70 | 155.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Dec | 1720.20 | 155.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Dec | 1717.20 | 155.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Dec | 1719.50 | 155.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Dec | 1737.00 | 155.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Dec | 1755.90 | 155.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 1769.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Dec | 1744.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Dec | 1745.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Dec | 1792.90 | - | - | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 16 Dec | 1781.30 | 155.15 | - | - | 0 | 0 | 0 | |||||||||
| 15 Dec | 1797.10 | 155.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 1793.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 1807.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 1785.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Dec | 1776.00 | 155.15 | - | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 1796.20 | 155.15 | - | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 1805.30 | 155.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 1818.30 | 155.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 1806.70 | 155.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 1799.50 | 155.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 1807.40 | 155.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 1831.60 | 155.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 1810.30 | 155.15 | 0 | - | 0 | 0 | 0 | |||||||||
For Sun Pharmaceutical Ind L - strike price 1680 expiring on 24FEB2026
Delta for 1680 CE is -
Historical price for 1680 CE is as follows
On 20 Feb SUNPHARMA was trading at 1724.40. The strike last trading price was 40.5, which was 9.9 higher than the previous day. The implied volatity was -, the open interest changed by -133 which decreased total open position to 2188
On 19 Feb SUNPHARMA was trading at 1713.40. The strike last trading price was 31.5, which was -10.9 lower than the previous day. The implied volatity was -, the open interest changed by -84 which decreased total open position to 2321
On 18 Feb SUNPHARMA was trading at 1724.40. The strike last trading price was 42.7, which was 4.6 higher than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 2407
On 17 Feb SUNPHARMA was trading at 1717.10. The strike last trading price was 38.9, which was 8.3 higher than the previous day. The implied volatity was 9.76, the open interest changed by -34 which decreased total open position to 2387
On 16 Feb SUNPHARMA was trading at 1700.50. The strike last trading price was 29.3, which was -1.5 lower than the previous day. The implied volatity was 15.93, the open interest changed by -31 which decreased total open position to 2428
On 13 Feb SUNPHARMA was trading at 1697.50. The strike last trading price was 32.3, which was -8.85 lower than the previous day. The implied volatity was 15.11, the open interest changed by 0 which decreased total open position to 2458
On 12 Feb SUNPHARMA was trading at 1714.90. The strike last trading price was 39.8, which was 0.45 higher than the previous day. The implied volatity was 8.72, the open interest changed by -26 which decreased total open position to 2458
On 11 Feb SUNPHARMA was trading at 1711.10. The strike last trading price was 38.45, which was 0.9 higher than the previous day. The implied volatity was 14.27, the open interest changed by -20 which decreased total open position to 2484
On 10 Feb SUNPHARMA was trading at 1707.80. The strike last trading price was 36.8, which was -0.55 lower than the previous day. The implied volatity was 11.72, the open interest changed by 40 which increased total open position to 2506
On 9 Feb SUNPHARMA was trading at 1704.60. The strike last trading price was 36.75, which was 7 higher than the previous day. The implied volatity was 10.88, the open interest changed by -26 which decreased total open position to 2466
On 6 Feb SUNPHARMA was trading at 1695.10. The strike last trading price was 28.35, which was -9.35 lower than the previous day. The implied volatity was 9.37, the open interest changed by -6 which decreased total open position to 2477
On 5 Feb SUNPHARMA was trading at 1702.60. The strike last trading price was 38.2, which was 3.85 higher than the previous day. The implied volatity was 11.71, the open interest changed by 150 which increased total open position to 2486
On 4 Feb SUNPHARMA was trading at 1704.40. The strike last trading price was 33.3, which was 0.2 higher than the previous day. The implied volatity was 6.26, the open interest changed by 33 which increased total open position to 2265
On 3 Feb SUNPHARMA was trading at 1702.10. The strike last trading price was 32.75, which was 24.4 higher than the previous day. The implied volatity was 5.89, the open interest changed by -21 which decreased total open position to 2232
On 2 Feb SUNPHARMA was trading at 1627.90. The strike last trading price was 8.1, which was -1.75 lower than the previous day. The implied volatity was 14.25, the open interest changed by -98 which decreased total open position to 2253
On 1 Feb SUNPHARMA was trading at 1610.10. The strike last trading price was 9.65, which was -1.2 lower than the previous day. The implied volatity was 18.84, the open interest changed by 87 which increased total open position to 2355
On 30 Jan SUNPHARMA was trading at 1595.30. The strike last trading price was 10.9, which was -1.05 lower than the previous day. The implied volatity was 21.41, the open interest changed by 15 which increased total open position to 2268
On 29 Jan SUNPHARMA was trading at 1589.30. The strike last trading price was 12.05, which was -4.1 lower than the previous day. The implied volatity was 22.62, the open interest changed by 0 which decreased total open position to 2280
On 28 Jan SUNPHARMA was trading at 1610.60. The strike last trading price was 15.7, which was -12.7 lower than the previous day. The implied volatity was 21.59, the open interest changed by 1107 which increased total open position to 2276
On 27 Jan SUNPHARMA was trading at 1638.90. The strike last trading price was 27.8, which was -0.75 lower than the previous day. The implied volatity was 22.08, the open interest changed by 879 which increased total open position to 1169
On 23 Jan SUNPHARMA was trading at 1631.90. The strike last trading price was 28.8, which was 2.05 higher than the previous day. The implied volatity was 22.1, the open interest changed by 2 which increased total open position to 290
On 22 Jan SUNPHARMA was trading at 1634.20. The strike last trading price was 26.45, which was 4.6 higher than the previous day. The implied volatity was 19.91, the open interest changed by 8 which increased total open position to 288
On 21 Jan SUNPHARMA was trading at 1612.90. The strike last trading price was 22.75, which was 1 higher than the previous day. The implied volatity was 21.55, the open interest changed by 71 which increased total open position to 281
On 20 Jan SUNPHARMA was trading at 1613.80. The strike last trading price was 22.9, which was -22.95 lower than the previous day. The implied volatity was 20.07, the open interest changed by 42 which increased total open position to 211
On 19 Jan SUNPHARMA was trading at 1675.40. The strike last trading price was 45.4, which was 3.65 higher than the previous day. The implied volatity was 18.86, the open interest changed by 6 which increased total open position to 168
On 16 Jan SUNPHARMA was trading at 1668.90. The strike last trading price was 41.75, which was -113.4 lower than the previous day. The implied volatity was 17.07, the open interest changed by 162 which increased total open position to 162
On 14 Jan SUNPHARMA was trading at 1700.70. The strike last trading price was 155.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jan SUNPHARMA was trading at 1728.70. The strike last trading price was 155.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan SUNPHARMA was trading at 1736.00. The strike last trading price was 155.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jan SUNPHARMA was trading at 1729.90. The strike last trading price was 155.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jan SUNPHARMA was trading at 1760.70. The strike last trading price was 155.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jan SUNPHARMA was trading at 1782.60. The strike last trading price was 155.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jan SUNPHARMA was trading at 1760.20. The strike last trading price was 155.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jan SUNPHARMA was trading at 1728.90. The strike last trading price was 155.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jan SUNPHARMA was trading at 1728.00. The strike last trading price was 155.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jan SUNPHARMA was trading at 1721.10. The strike last trading price was 155.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Dec SUNPHARMA was trading at 1719.70. The strike last trading price was 155.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Dec SUNPHARMA was trading at 1720.20. The strike last trading price was 155.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Dec SUNPHARMA was trading at 1717.20. The strike last trading price was 155.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Dec SUNPHARMA was trading at 1719.50. The strike last trading price was 155.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Dec SUNPHARMA was trading at 1737.00. The strike last trading price was 155.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Dec SUNPHARMA was trading at 1755.90. The strike last trading price was 155.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Dec SUNPHARMA was trading at 1769.80. The strike last trading price was -, 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 Dec SUNPHARMA was trading at 1744.90. The strike last trading price was -, 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 Dec SUNPHARMA was trading at 1745.90. The strike last trading price was -, 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 17 Dec SUNPHARMA was trading at 1792.90. The strike last trading price was -, 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 Dec SUNPHARMA was trading at 1781.30. The strike last trading price was 155.15, 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 Dec SUNPHARMA was trading at 1797.10. The strike last trading price was 155.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Dec SUNPHARMA was trading at 1793.50. The strike last trading price was -, 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 11 Dec SUNPHARMA was trading at 1807.20. The strike last trading price was -, 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 10 Dec SUNPHARMA was trading at 1785.50. The strike last trading price was -, 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 9 Dec SUNPHARMA was trading at 1776.00. The strike last trading price was 155.15, 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 8 Dec SUNPHARMA was trading at 1796.20. The strike last trading price was 155.15, 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 5 Dec SUNPHARMA was trading at 1805.30. The strike last trading price was 155.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Dec SUNPHARMA was trading at 1818.30. The strike last trading price was 155.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Dec SUNPHARMA was trading at 1806.70. The strike last trading price was 155.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Dec SUNPHARMA was trading at 1799.50. The strike last trading price was 155.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Dec SUNPHARMA was trading at 1807.40. The strike last trading price was 155.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Nov SUNPHARMA was trading at 1831.60. The strike last trading price was 155.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Nov SUNPHARMA was trading at 1810.30. The strike last trading price was 155.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| SUNPHARMA 24FEB2026 1680 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0.19
Theta: -0.36
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 1724.40 | 0.65 | -0.6 | 16.01 | 2,341 | -2 | 1,870 |
| 19 Feb | 1713.40 | 1.3 | 0.05 | 13.87 | 2,610 | -7 | 1,892 |
| 18 Feb | 1724.40 | 1.3 | -2.7 | 15.91 | 2,550 | 104 | 1,911 |
| 17 Feb | 1717.10 | 3.9 | -3.3 | 18.09 | 865 | 68 | 1,804 |
| 16 Feb | 1700.50 | 7.45 | -2.15 | 16.2 | 1,160 | -80 | 1,747 |
| 13 Feb | 1697.50 | 8.85 | 2.1 | 15.81 | 921 | -61 | 1,838 |
| 12 Feb | 1714.90 | 7.15 | -1.35 | 17.55 | 1,062 | 88 | 1,900 |
| 11 Feb | 1711.10 | 8.8 | -1.15 | 16.53 | 671 | 52 | 1,810 |
| 10 Feb | 1707.80 | 10.55 | -0.65 | 17.62 | 1,592 | 72 | 1,752 |
| 9 Feb | 1704.60 | 11.15 | -3.65 | 17.65 | 931 | -38 | 1,674 |
| 6 Feb | 1695.10 | 14.15 | 0.25 | 16.03 | 1,057 | 68 | 1,682 |
| 5 Feb | 1702.60 | 14.5 | -3.5 | 17.93 | 1,366 | 208 | 1,614 |
| 4 Feb | 1704.40 | 19.65 | 0.25 | 21.14 | 2,858 | 167 | 1,406 |
| 3 Feb | 1702.10 | 19.55 | -44.5 | 20.47 | 5,453 | 956 | 1,210 |
| 2 Feb | 1627.90 | 64.5 | -23.4 | 25.24 | 40 | -10 | 253 |
| 1 Feb | 1610.10 | 87.65 | -14.25 | 31.64 | 24 | 5 | 264 |
| 30 Jan | 1595.30 | 101.65 | 13.85 | - | 0 | 0 | 259 |
| 29 Jan | 1589.30 | 101.65 | 13.85 | 31.3 | 33 | -17 | 258 |
| 28 Jan | 1610.60 | 88.3 | 20.65 | 29.99 | 31 | 5 | 275 |
| 27 Jan | 1638.90 | 66.55 | -1 | 28.06 | 59 | 13 | 268 |
| 23 Jan | 1631.90 | 67.55 | -6.8 | 25.53 | 16 | 1 | 259 |
| 22 Jan | 1634.20 | 72 | -13.3 | 28.35 | 96 | 44 | 258 |
| 21 Jan | 1612.90 | 86.5 | 2.5 | 29.31 | 166 | 89 | 215 |
| 20 Jan | 1613.80 | 84 | 36.4 | 29.72 | 20 | -1 | 126 |
| 19 Jan | 1675.40 | 49.1 | -7.9 | 26.12 | 95 | 51 | 124 |
| 16 Jan | 1668.90 | 57 | 21 | 28.21 | 23 | 0 | 72 |
| 14 Jan | 1700.70 | 36 | 7 | 24.73 | 10 | 1 | 73 |
| 13 Jan | 1728.70 | 29 | -0.5 | 24.72 | 5 | -2 | 72 |
| 12 Jan | 1736.00 | 29.5 | 13.5 | 25.77 | 13 | -6 | 76 |
| 9 Jan | 1729.90 | 16 | -3.25 | - | 0 | 0 | 82 |
| 8 Jan | 1760.70 | 16 | -3.25 | - | 0 | 0 | 82 |
| 7 Jan | 1782.60 | 16 | -3.25 | 23.52 | 11 | -1 | 83 |
| 6 Jan | 1760.20 | 19.45 | -4.1 | 22.63 | 67 | 37 | 84 |
| 5 Jan | 1728.90 | 23.55 | -0.6 | 20.27 | 11 | 2 | 47 |
| 2 Jan | 1728.00 | 24.6 | -8.4 | 20.88 | 53 | 38 | 44 |
| 1 Jan | 1721.10 | 33 | 5.65 | - | 0 | 0 | 6 |
| 31 Dec | 1719.70 | 33 | 5.65 | - | 0 | 0 | 0 |
| 30 Dec | 1720.20 | 33 | 5.65 | - | 0 | 0 | 6 |
| 29 Dec | 1717.20 | 33 | 5.65 | - | 0 | 0 | 6 |
| 26 Dec | 1719.50 | 33 | 5.65 | - | 1 | 0 | 5 |
| 24 Dec | 1737.00 | 27.35 | 5.85 | 21.9 | 3 | 2 | 4 |
| 23 Dec | 1755.90 | 21.5 | -11.55 | - | 2 | 0 | 0 |
| 22 Dec | 1769.80 | - | - | - | 0 | 0 | 0 |
| 19 Dec | 1744.90 | - | - | - | 0 | 0 | 0 |
| 18 Dec | 1745.90 | - | - | - | 0 | 0 | 0 |
| 17 Dec | 1792.90 | - | - | - | 0 | 0 | 0 |
| 16 Dec | 1781.30 | 33.05 | - | - | 0 | 0 | 0 |
| 15 Dec | 1797.10 | 33.05 | 0 | - | 0 | 0 | 0 |
| 12 Dec | 1793.50 | - | - | - | 0 | 0 | 0 |
| 11 Dec | 1807.20 | - | - | - | 0 | 0 | 0 |
| 10 Dec | 1785.50 | - | - | - | 0 | 0 | 0 |
| 9 Dec | 1776.00 | 33.05 | - | - | 0 | 0 | 0 |
| 8 Dec | 1796.20 | 33.05 | - | - | 0 | 0 | 0 |
| 5 Dec | 1805.30 | 33.05 | 0 | - | 0 | 0 | 0 |
| 4 Dec | 1818.30 | 33.05 | 0 | - | 0 | 0 | 0 |
| 3 Dec | 1806.70 | 33.05 | 0 | - | 0 | 0 | 0 |
| 2 Dec | 1799.50 | 33.05 | 0 | 5.05 | 0 | 0 | 0 |
| 1 Dec | 1807.40 | 33.05 | 0 | 5.17 | 0 | 0 | 0 |
| 28 Nov | 1831.60 | 33.05 | 0 | 5.74 | 0 | 0 | 0 |
| 27 Nov | 1810.30 | 33.05 | 0 | 5.11 | 0 | 0 | 0 |
For Sun Pharmaceutical Ind L - strike price 1680 expiring on 24FEB2026
Delta for 1680 PE is -0.05
Historical price for 1680 PE is as follows
On 20 Feb SUNPHARMA was trading at 1724.40. The strike last trading price was 0.65, which was -0.6 lower than the previous day. The implied volatity was 16.01, the open interest changed by -2 which decreased total open position to 1870
On 19 Feb SUNPHARMA was trading at 1713.40. The strike last trading price was 1.3, which was 0.05 higher than the previous day. The implied volatity was 13.87, the open interest changed by -7 which decreased total open position to 1892
On 18 Feb SUNPHARMA was trading at 1724.40. The strike last trading price was 1.3, which was -2.7 lower than the previous day. The implied volatity was 15.91, the open interest changed by 104 which increased total open position to 1911
On 17 Feb SUNPHARMA was trading at 1717.10. The strike last trading price was 3.9, which was -3.3 lower than the previous day. The implied volatity was 18.09, the open interest changed by 68 which increased total open position to 1804
On 16 Feb SUNPHARMA was trading at 1700.50. The strike last trading price was 7.45, which was -2.15 lower than the previous day. The implied volatity was 16.2, the open interest changed by -80 which decreased total open position to 1747
On 13 Feb SUNPHARMA was trading at 1697.50. The strike last trading price was 8.85, which was 2.1 higher than the previous day. The implied volatity was 15.81, the open interest changed by -61 which decreased total open position to 1838
On 12 Feb SUNPHARMA was trading at 1714.90. The strike last trading price was 7.15, which was -1.35 lower than the previous day. The implied volatity was 17.55, the open interest changed by 88 which increased total open position to 1900
On 11 Feb SUNPHARMA was trading at 1711.10. The strike last trading price was 8.8, which was -1.15 lower than the previous day. The implied volatity was 16.53, the open interest changed by 52 which increased total open position to 1810
On 10 Feb SUNPHARMA was trading at 1707.80. The strike last trading price was 10.55, which was -0.65 lower than the previous day. The implied volatity was 17.62, the open interest changed by 72 which increased total open position to 1752
On 9 Feb SUNPHARMA was trading at 1704.60. The strike last trading price was 11.15, which was -3.65 lower than the previous day. The implied volatity was 17.65, the open interest changed by -38 which decreased total open position to 1674
On 6 Feb SUNPHARMA was trading at 1695.10. The strike last trading price was 14.15, which was 0.25 higher than the previous day. The implied volatity was 16.03, the open interest changed by 68 which increased total open position to 1682
On 5 Feb SUNPHARMA was trading at 1702.60. The strike last trading price was 14.5, which was -3.5 lower than the previous day. The implied volatity was 17.93, the open interest changed by 208 which increased total open position to 1614
On 4 Feb SUNPHARMA was trading at 1704.40. The strike last trading price was 19.65, which was 0.25 higher than the previous day. The implied volatity was 21.14, the open interest changed by 167 which increased total open position to 1406
On 3 Feb SUNPHARMA was trading at 1702.10. The strike last trading price was 19.55, which was -44.5 lower than the previous day. The implied volatity was 20.47, the open interest changed by 956 which increased total open position to 1210
On 2 Feb SUNPHARMA was trading at 1627.90. The strike last trading price was 64.5, which was -23.4 lower than the previous day. The implied volatity was 25.24, the open interest changed by -10 which decreased total open position to 253
On 1 Feb SUNPHARMA was trading at 1610.10. The strike last trading price was 87.65, which was -14.25 lower than the previous day. The implied volatity was 31.64, the open interest changed by 5 which increased total open position to 264
On 30 Jan SUNPHARMA was trading at 1595.30. The strike last trading price was 101.65, which was 13.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 259
On 29 Jan SUNPHARMA was trading at 1589.30. The strike last trading price was 101.65, which was 13.85 higher than the previous day. The implied volatity was 31.3, the open interest changed by -17 which decreased total open position to 258
On 28 Jan SUNPHARMA was trading at 1610.60. The strike last trading price was 88.3, which was 20.65 higher than the previous day. The implied volatity was 29.99, the open interest changed by 5 which increased total open position to 275
On 27 Jan SUNPHARMA was trading at 1638.90. The strike last trading price was 66.55, which was -1 lower than the previous day. The implied volatity was 28.06, the open interest changed by 13 which increased total open position to 268
On 23 Jan SUNPHARMA was trading at 1631.90. The strike last trading price was 67.55, which was -6.8 lower than the previous day. The implied volatity was 25.53, the open interest changed by 1 which increased total open position to 259
On 22 Jan SUNPHARMA was trading at 1634.20. The strike last trading price was 72, which was -13.3 lower than the previous day. The implied volatity was 28.35, the open interest changed by 44 which increased total open position to 258
On 21 Jan SUNPHARMA was trading at 1612.90. The strike last trading price was 86.5, which was 2.5 higher than the previous day. The implied volatity was 29.31, the open interest changed by 89 which increased total open position to 215
On 20 Jan SUNPHARMA was trading at 1613.80. The strike last trading price was 84, which was 36.4 higher than the previous day. The implied volatity was 29.72, the open interest changed by -1 which decreased total open position to 126
On 19 Jan SUNPHARMA was trading at 1675.40. The strike last trading price was 49.1, which was -7.9 lower than the previous day. The implied volatity was 26.12, the open interest changed by 51 which increased total open position to 124
On 16 Jan SUNPHARMA was trading at 1668.90. The strike last trading price was 57, which was 21 higher than the previous day. The implied volatity was 28.21, the open interest changed by 0 which decreased total open position to 72
On 14 Jan SUNPHARMA was trading at 1700.70. The strike last trading price was 36, which was 7 higher than the previous day. The implied volatity was 24.73, the open interest changed by 1 which increased total open position to 73
On 13 Jan SUNPHARMA was trading at 1728.70. The strike last trading price was 29, which was -0.5 lower than the previous day. The implied volatity was 24.72, the open interest changed by -2 which decreased total open position to 72
On 12 Jan SUNPHARMA was trading at 1736.00. The strike last trading price was 29.5, which was 13.5 higher than the previous day. The implied volatity was 25.77, the open interest changed by -6 which decreased total open position to 76
On 9 Jan SUNPHARMA was trading at 1729.90. The strike last trading price was 16, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 82
On 8 Jan SUNPHARMA was trading at 1760.70. The strike last trading price was 16, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 82
On 7 Jan SUNPHARMA was trading at 1782.60. The strike last trading price was 16, which was -3.25 lower than the previous day. The implied volatity was 23.52, the open interest changed by -1 which decreased total open position to 83
On 6 Jan SUNPHARMA was trading at 1760.20. The strike last trading price was 19.45, which was -4.1 lower than the previous day. The implied volatity was 22.63, the open interest changed by 37 which increased total open position to 84
On 5 Jan SUNPHARMA was trading at 1728.90. The strike last trading price was 23.55, which was -0.6 lower than the previous day. The implied volatity was 20.27, the open interest changed by 2 which increased total open position to 47
On 2 Jan SUNPHARMA was trading at 1728.00. The strike last trading price was 24.6, which was -8.4 lower than the previous day. The implied volatity was 20.88, the open interest changed by 38 which increased total open position to 44
On 1 Jan SUNPHARMA was trading at 1721.10. The strike last trading price was 33, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 31 Dec SUNPHARMA was trading at 1719.70. The strike last trading price was 33, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Dec SUNPHARMA was trading at 1720.20. The strike last trading price was 33, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 29 Dec SUNPHARMA was trading at 1717.20. The strike last trading price was 33, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 26 Dec SUNPHARMA was trading at 1719.50. The strike last trading price was 33, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 24 Dec SUNPHARMA was trading at 1737.00. The strike last trading price was 27.35, which was 5.85 higher than the previous day. The implied volatity was 21.9, the open interest changed by 2 which increased total open position to 4
On 23 Dec SUNPHARMA was trading at 1755.90. The strike last trading price was 21.5, which was -11.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Dec SUNPHARMA was trading at 1769.80. The strike last trading price was -, 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 Dec SUNPHARMA was trading at 1744.90. The strike last trading price was -, 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 Dec SUNPHARMA was trading at 1745.90. The strike last trading price was -, 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 17 Dec SUNPHARMA was trading at 1792.90. The strike last trading price was -, 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 Dec SUNPHARMA was trading at 1781.30. The strike last trading price was 33.05, 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 Dec SUNPHARMA was trading at 1797.10. The strike last trading price was 33.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Dec SUNPHARMA was trading at 1793.50. The strike last trading price was -, 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 11 Dec SUNPHARMA was trading at 1807.20. The strike last trading price was -, 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 10 Dec SUNPHARMA was trading at 1785.50. The strike last trading price was -, 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 9 Dec SUNPHARMA was trading at 1776.00. The strike last trading price was 33.05, 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 8 Dec SUNPHARMA was trading at 1796.20. The strike last trading price was 33.05, 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 5 Dec SUNPHARMA was trading at 1805.30. The strike last trading price was 33.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Dec SUNPHARMA was trading at 1818.30. The strike last trading price was 33.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Dec SUNPHARMA was trading at 1806.70. The strike last trading price was 33.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Dec SUNPHARMA was trading at 1799.50. The strike last trading price was 33.05, which was 0 lower than the previous day. The implied volatity was 5.05, the open interest changed by 0 which decreased total open position to 0
On 1 Dec SUNPHARMA was trading at 1807.40. The strike last trading price was 33.05, which was 0 lower than the previous day. The implied volatity was 5.17, the open interest changed by 0 which decreased total open position to 0
On 28 Nov SUNPHARMA was trading at 1831.60. The strike last trading price was 33.05, which was 0 lower than the previous day. The implied volatity was 5.74, the open interest changed by 0 which decreased total open position to 0
On 27 Nov SUNPHARMA was trading at 1810.30. The strike last trading price was 33.05, which was 0 lower than the previous day. The implied volatity was 5.11, the open interest changed by 0 which decreased total open position to 0
