SUNPHARMA
Sun Pharmaceutical Ind L
Historical option data for SUNPHARMA
16 Sep 2024 04:10 PM IST
| SUNPHARMA 1700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1862.95 | 175.75 | 15.75 | 350 | 0 | 60,200 | ||||
| 13 Sept | 1853.75 | 160 | -5.85 | 700 | -350 | 60,550 | ||||
| 12 Sept | 1865.40 | 165.85 | 32.40 | 1,050 | -700 | 60,900 | ||||
| 11 Sept | 1845.70 | 133.45 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 1836.35 | 133.45 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 1821.85 | 133.45 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1824.55 | 133.45 | 0.00 | 0 | -700 | 0 | ||||
| 5 Sept | 1826.50 | 133.45 | -3.55 | 2,800 | -700 | 61,600 | ||||
| 4 Sept | 1832.85 | 137 | 11.90 | 1,750 | -350 | 63,000 | ||||
| 3 Sept | 1811.50 | 125.1 | 5.10 | 2,800 | -350 | 63,000 | ||||
| 2 Sept | 1815.95 | 120 | -15.30 | 2,800 | 700 | 63,350 | ||||
| 30 Aug | 1821.65 | 135.3 | 19.30 | 33,250 | 17,850 | 62,650 | ||||
| 29 Aug | 1799.20 | 116 | -8.70 | 9,800 | 1,400 | 44,800 | ||||
| 28 Aug | 1811.85 | 124.7 | 19.70 | 24,150 | 17,500 | 42,700 | ||||
| 27 Aug | 1789.40 | 105 | 13.60 | 29,400 | 11,900 | 24,150 | ||||
| 26 Aug | 1772.45 | 91.4 | -0.95 | 4,200 | -1,750 | 11,900 | ||||
| 23 Aug | 1775.75 | 92.35 | 12.35 | 4,900 | 3,150 | 13,650 | ||||
| 22 Aug | 1750.65 | 80 | -5.00 | 1,750 | 0 | 10,150 | ||||
| 21 Aug | 1764.65 | 85 | -3.65 | 3,850 | 350 | 9,450 | ||||
| 20 Aug | 1766.35 | 88.65 | 13.65 | 3,850 | -700 | 8,750 | ||||
| 19 Aug | 1747.80 | 75 | -5.30 | 1,400 | 350 | 9,100 | ||||
| 16 Aug | 1742.75 | 80.3 | 7.45 | 3,150 | 1,050 | 8,750 | ||||
| 14 Aug | 1741.65 | 72.85 | -2.60 | 350 | 0 | 7,350 | ||||
| 13 Aug | 1740.10 | 75.45 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1733.85 | 75.45 | 0.00 | 0 | 1,400 | 0 | ||||
| 9 Aug | 1735.30 | 75.45 | 9.55 | 1,750 | 1,050 | 7,000 | ||||
| 8 Aug | 1737.05 | 65.9 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 7 Aug | 1734.45 | 65.9 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1707.55 | 65.9 | -11.20 | 1,050 | 0 | 5,950 | ||||
| 5 Aug | 1720.35 | 77.1 | -5.90 | 5,600 | 1,050 | 5,600 | ||||
| 2 Aug | 1731.65 | 83 | 10.00 | 2,800 | 0 | 5,250 | ||||
| 1 Aug | 1715.20 | 73 | -11.00 | 12,600 | 1,750 | 4,550 | ||||
| 31 Jul | 1719.35 | 84 | 13.85 | 700 | -350 | 2,450 | ||||
| 30 Jul | 1701.60 | 70.15 | -15.85 | 2,100 | 1,050 | 2,450 | ||||
| 29 Jul | 1723.25 | 86 | 13.80 | 1,750 | 1,400 | 1,400 | ||||
| 26 Jul | 1714.25 | 72.2 | 350 | 0 | 0 | |||||
For Sun Pharmaceutical Ind L - strike price 1700 expiring on 26SEP2024
Delta for 1700 CE is -
Historical price for 1700 CE is as follows
On 16 Sept SUNPHARMA was trading at 1862.95. The strike last trading price was 175.75, which was 15.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60200
On 13 Sept SUNPHARMA was trading at 1853.75. The strike last trading price was 160, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 60550
On 12 Sept SUNPHARMA was trading at 1865.40. The strike last trading price was 165.85, which was 32.40 higher than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 60900
On 11 Sept SUNPHARMA was trading at 1845.70. The strike last trading price was 133.45, 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 133.45, 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 133.45, 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 133.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 0
On 5 Sept SUNPHARMA was trading at 1826.50. The strike last trading price was 133.45, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 61600
On 4 Sept SUNPHARMA was trading at 1832.85. The strike last trading price was 137, which was 11.90 higher than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 63000
On 3 Sept SUNPHARMA was trading at 1811.50. The strike last trading price was 125.1, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 63000
On 2 Sept SUNPHARMA was trading at 1815.95. The strike last trading price was 120, which was -15.30 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 63350
On 30 Aug SUNPHARMA was trading at 1821.65. The strike last trading price was 135.3, which was 19.30 higher than the previous day. The implied volatity was -, the open interest changed by 17850 which increased total open position to 62650
On 29 Aug SUNPHARMA was trading at 1799.20. The strike last trading price was 116, which was -8.70 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 44800
On 28 Aug SUNPHARMA was trading at 1811.85. The strike last trading price was 124.7, which was 19.70 higher than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 42700
On 27 Aug SUNPHARMA was trading at 1789.40. The strike last trading price was 105, which was 13.60 higher than the previous day. The implied volatity was -, the open interest changed by 11900 which increased total open position to 24150
On 26 Aug SUNPHARMA was trading at 1772.45. The strike last trading price was 91.4, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 11900
On 23 Aug SUNPHARMA was trading at 1775.75. The strike last trading price was 92.35, which was 12.35 higher than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 13650
On 22 Aug SUNPHARMA was trading at 1750.65. The strike last trading price was 80, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10150
On 21 Aug SUNPHARMA was trading at 1764.65. The strike last trading price was 85, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 9450
On 20 Aug SUNPHARMA was trading at 1766.35. The strike last trading price was 88.65, which was 13.65 higher than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 8750
On 19 Aug SUNPHARMA was trading at 1747.80. The strike last trading price was 75, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 9100
On 16 Aug SUNPHARMA was trading at 1742.75. The strike last trading price was 80.3, which was 7.45 higher than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 8750
On 14 Aug SUNPHARMA was trading at 1741.65. The strike last trading price was 72.85, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7350
On 13 Aug SUNPHARMA was trading at 1740.10. The strike last trading price was 75.45, 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 75.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 0
On 9 Aug SUNPHARMA was trading at 1735.30. The strike last trading price was 75.45, which was 9.55 higher than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 7000
On 8 Aug SUNPHARMA was trading at 1737.05. The strike last trading price was 65.9, 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 65.9, 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 Aug SUNPHARMA was trading at 1707.55. The strike last trading price was 65.9, which was -11.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5950
On 5 Aug SUNPHARMA was trading at 1720.35. The strike last trading price was 77.1, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 5600
On 2 Aug SUNPHARMA was trading at 1731.65. The strike last trading price was 83, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5250
On 1 Aug SUNPHARMA was trading at 1715.20. The strike last trading price was 73, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 4550
On 31 Jul SUNPHARMA was trading at 1719.35. The strike last trading price was 84, which was 13.85 higher than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 2450
On 30 Jul SUNPHARMA was trading at 1701.60. The strike last trading price was 70.15, which was -15.85 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 2450
On 29 Jul SUNPHARMA was trading at 1723.25. The strike last trading price was 86, which was 13.80 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 1400
On 26 Jul SUNPHARMA was trading at 1714.25. The strike last trading price was 72.2, 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 1700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1862.95 | 0.75 | -0.40 | 17,150 | 3,850 | 1,80,600 |
| 13 Sept | 1853.75 | 1.15 | -0.10 | 23,100 | -2,100 | 1,76,750 |
| 12 Sept | 1865.40 | 1.25 | -0.10 | 91,350 | -27,650 | 1,78,500 |
| 11 Sept | 1845.70 | 1.35 | -0.25 | 85,050 | -7,350 | 2,06,500 |
| 10 Sept | 1836.35 | 1.6 | -0.70 | 1,86,200 | -10,500 | 2,14,200 |
| 9 Sept | 1821.85 | 2.3 | -0.55 | 1,75,700 | -3,500 | 2,25,750 |
| 6 Sept | 1824.55 | 2.85 | -0.05 | 2,90,500 | 48,300 | 2,28,900 |
| 5 Sept | 1826.50 | 2.9 | -0.25 | 1,78,150 | -10,150 | 1,82,000 |
| 4 Sept | 1832.85 | 3.15 | -0.95 | 2,15,250 | 12,250 | 1,86,200 |
| 3 Sept | 1811.50 | 4.1 | -0.75 | 3,45,450 | -24,850 | 1,77,800 |
| 2 Sept | 1815.95 | 4.85 | -0.05 | 3,52,100 | -44,100 | 2,03,350 |
| 30 Aug | 1821.65 | 4.9 | -4.00 | 4,01,450 | 27,650 | 2,47,450 |
| 29 Aug | 1799.20 | 8.9 | 2.50 | 2,22,950 | 38,500 | 2,16,300 |
| 28 Aug | 1811.85 | 6.4 | -3.55 | 1,60,300 | 51,100 | 1,77,100 |
| 27 Aug | 1789.40 | 9.95 | -4.05 | 1,28,100 | 24,150 | 1,25,650 |
| 26 Aug | 1772.45 | 14 | 1.50 | 74,550 | 35,350 | 1,00,800 |
| 23 Aug | 1775.75 | 12.5 | -2.50 | 55,650 | 7,000 | 65,800 |
| 22 Aug | 1750.65 | 15 | 1.30 | 35,350 | 13,650 | 58,800 |
| 21 Aug | 1764.65 | 13.7 | -0.35 | 9,800 | -700 | 45,150 |
| 20 Aug | 1766.35 | 14.05 | -5.55 | 38,500 | 19,600 | 45,850 |
| 19 Aug | 1747.80 | 19.6 | -2.00 | 14,000 | 7,000 | 26,250 |
| 16 Aug | 1742.75 | 21.6 | -4.30 | 10,150 | 3,850 | 19,250 |
| 14 Aug | 1741.65 | 25.9 | -0.45 | 1,400 | 350 | 15,400 |
| 13 Aug | 1740.10 | 26.35 | -6.15 | 4,200 | 1,050 | 13,300 |
| 12 Aug | 1733.85 | 32.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1735.30 | 32.5 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1737.05 | 32.5 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1734.45 | 32.5 | -6.50 | 1,750 | 700 | 12,950 |
| 6 Aug | 1707.55 | 39 | -0.10 | 2,800 | 1,050 | 12,600 |
| 5 Aug | 1720.35 | 39.1 | 9.80 | 15,400 | 9,800 | 11,900 |
| 2 Aug | 1731.65 | 29.3 | -9.70 | 1,400 | 1,050 | 1,750 |
| 1 Aug | 1715.20 | 39 | -11.00 | 1,750 | 350 | 700 |
| 31 Jul | 1719.35 | 50 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1701.60 | 50 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1723.25 | 50 | -21.50 | 350 | 0 | 0 |
| 26 Jul | 1714.25 | 71.5 | 0 | 0 | 0 | |
For Sun Pharmaceutical Ind L - strike price 1700 expiring on 26SEP2024
Delta for 1700 PE is -
Historical price for 1700 PE is as follows
On 16 Sept SUNPHARMA was trading at 1862.95. The strike last trading price was 0.75, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 180600
On 13 Sept SUNPHARMA was trading at 1853.75. The strike last trading price was 1.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 176750
On 12 Sept SUNPHARMA was trading at 1865.40. The strike last trading price was 1.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -27650 which decreased total open position to 178500
On 11 Sept SUNPHARMA was trading at 1845.70. The strike last trading price was 1.35, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -7350 which decreased total open position to 206500
On 10 Sept SUNPHARMA was trading at 1836.35. The strike last trading price was 1.6, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 214200
On 9 Sept SUNPHARMA was trading at 1821.85. The strike last trading price was 2.3, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 225750
On 6 Sept SUNPHARMA was trading at 1824.55. The strike last trading price was 2.85, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 48300 which increased total open position to 228900
On 5 Sept SUNPHARMA was trading at 1826.50. The strike last trading price was 2.9, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -10150 which decreased total open position to 182000
On 4 Sept SUNPHARMA was trading at 1832.85. The strike last trading price was 3.15, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 12250 which increased total open position to 186200
On 3 Sept SUNPHARMA was trading at 1811.50. The strike last trading price was 4.1, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -24850 which decreased total open position to 177800
On 2 Sept SUNPHARMA was trading at 1815.95. The strike last trading price was 4.85, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -44100 which decreased total open position to 203350
On 30 Aug SUNPHARMA was trading at 1821.65. The strike last trading price was 4.9, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 27650 which increased total open position to 247450
On 29 Aug SUNPHARMA was trading at 1799.20. The strike last trading price was 8.9, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 38500 which increased total open position to 216300
On 28 Aug SUNPHARMA was trading at 1811.85. The strike last trading price was 6.4, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 51100 which increased total open position to 177100
On 27 Aug SUNPHARMA was trading at 1789.40. The strike last trading price was 9.95, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 24150 which increased total open position to 125650
On 26 Aug SUNPHARMA was trading at 1772.45. The strike last trading price was 14, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 35350 which increased total open position to 100800
On 23 Aug SUNPHARMA was trading at 1775.75. The strike last trading price was 12.5, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 65800
On 22 Aug SUNPHARMA was trading at 1750.65. The strike last trading price was 15, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 13650 which increased total open position to 58800
On 21 Aug SUNPHARMA was trading at 1764.65. The strike last trading price was 13.7, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 45150
On 20 Aug SUNPHARMA was trading at 1766.35. The strike last trading price was 14.05, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 45850
On 19 Aug SUNPHARMA was trading at 1747.80. The strike last trading price was 19.6, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 26250
On 16 Aug SUNPHARMA was trading at 1742.75. The strike last trading price was 21.6, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 19250
On 14 Aug SUNPHARMA was trading at 1741.65. The strike last trading price was 25.9, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 15400
On 13 Aug SUNPHARMA was trading at 1740.10. The strike last trading price was 26.35, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 13300
On 12 Aug SUNPHARMA was trading at 1733.85. The strike last trading price was 32.5, 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 0
On 9 Aug SUNPHARMA was trading at 1735.30. The strike last trading price was 32.5, 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 0
On 8 Aug SUNPHARMA was trading at 1737.05. The strike last trading price was 32.5, 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 0
On 7 Aug SUNPHARMA was trading at 1734.45. The strike last trading price was 32.5, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 12950
On 6 Aug SUNPHARMA was trading at 1707.55. The strike last trading price was 39, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 12600
On 5 Aug SUNPHARMA was trading at 1720.35. The strike last trading price was 39.1, which was 9.80 higher than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 11900
On 2 Aug SUNPHARMA was trading at 1731.65. The strike last trading price was 29.3, which was -9.70 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 1750
On 1 Aug SUNPHARMA was trading at 1715.20. The strike last trading price was 39, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 700
On 31 Jul SUNPHARMA was trading at 1719.35. The strike last trading price was 50, 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 50, 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 29 Jul SUNPHARMA was trading at 1723.25. The strike last trading price was 50, which was -21.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jul SUNPHARMA was trading at 1714.25. The strike last trading price was 71.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0