SUNPHARMA
Sun Pharmaceutical Ind L
Historical option data for SUNPHARMA
16 Sep 2024 04:10 PM IST
| SUNPHARMA 1740 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1862.95 | 113.95 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1853.75 | 113.95 | 0.00 | 0 | -350 | 0 | ||||
| 12 Sept | 1865.40 | 113.95 | 5.70 | 700 | -350 | 30,100 | ||||
| 11 Sept | 1845.70 | 108.25 | 5.10 | 3,500 | 700 | 30,450 | ||||
| 10 Sept | 1836.35 | 103.15 | 14.00 | 700 | 0 | 29,750 | ||||
| 9 Sept | 1821.85 | 89.15 | -4.45 | 5,250 | -350 | 29,750 | ||||
| 6 Sept | 1824.55 | 93.6 | 0.20 | 4,200 | 1,400 | 30,450 | ||||
| 5 Sept | 1826.50 | 93.4 | -6.60 | 6,300 | 3,150 | 29,050 | ||||
| 4 Sept | 1832.85 | 100 | 16.25 | 17,150 | 1,750 | 25,200 | ||||
| 3 Sept | 1811.50 | 83.75 | -3.75 | 17,850 | -350 | 23,100 | ||||
| 2 Sept | 1815.95 | 87.5 | -15.35 | 13,300 | 1,050 | 23,800 | ||||
| 30 Aug | 1821.65 | 102.85 | 21.85 | 11,900 | 700 | 22,750 | ||||
| 29 Aug | 1799.20 | 81 | -11.00 | 8,400 | 2,450 | 21,700 | ||||
| 28 Aug | 1811.85 | 92 | 19.50 | 5,950 | 0 | 19,250 | ||||
| 27 Aug | 1789.40 | 72.5 | 10.30 | 5,250 | -350 | 19,250 | ||||
| 26 Aug | 1772.45 | 62.2 | -2.45 | 7,350 | 350 | 19,600 | ||||
| 23 Aug | 1775.75 | 64.65 | 11.15 | 15,400 | -1,400 | 19,250 | ||||
| 22 Aug | 1750.65 | 53.5 | -5.20 | 13,300 | 8,400 | 20,300 | ||||
| 21 Aug | 1764.65 | 58.7 | 0.00 | 2,800 | -350 | 11,550 | ||||
| 20 Aug | 1766.35 | 58.7 | 6.30 | 12,250 | 1,750 | 11,900 | ||||
|
|
||||||||||
| 19 Aug | 1747.80 | 52.4 | 3.25 | 5,600 | 3,150 | 10,150 | ||||
| 16 Aug | 1742.75 | 49.15 | -1.35 | 2,800 | 350 | 7,000 | ||||
| 14 Aug | 1741.65 | 50.5 | 0.60 | 1,400 | 350 | 6,650 | ||||
| 13 Aug | 1740.10 | 49.9 | 3.75 | 4,900 | 1,400 | 5,950 | ||||
| 12 Aug | 1733.85 | 46.15 | -12.50 | 5,250 | 3,150 | 4,900 | ||||
| 9 Aug | 1735.30 | 58.65 | 0.00 | 0 | 350 | 0 | ||||
| 8 Aug | 1737.05 | 58.65 | 11.15 | 350 | 0 | 1,400 | ||||
| 7 Aug | 1734.45 | 47.5 | 3.15 | 350 | 0 | 1,750 | ||||
| 6 Aug | 1707.55 | 44.35 | -7.95 | 2,450 | 1,400 | 2,100 | ||||
| 5 Aug | 1720.35 | 52.3 | -3.40 | 4,900 | 1,050 | 1,400 | ||||
| 2 Aug | 1731.65 | 55.7 | 13.00 | 350 | 0 | 0 | ||||
| 1 Aug | 1715.20 | 42.7 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1701.60 | 42.7 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1723.25 | 42.7 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1714.25 | 42.7 | 0 | 0 | 0 | |||||
For Sun Pharmaceutical Ind L - strike price 1740 expiring on 26SEP2024
Delta for 1740 CE is -
Historical price for 1740 CE is as follows
On 16 Sept SUNPHARMA was trading at 1862.95. The strike last trading price was 113.95, 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 13 Sept SUNPHARMA was trading at 1853.75. The strike last trading price was 113.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 0
On 12 Sept SUNPHARMA was trading at 1865.40. The strike last trading price was 113.95, which was 5.70 higher than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 30100
On 11 Sept SUNPHARMA was trading at 1845.70. The strike last trading price was 108.25, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 30450
On 10 Sept SUNPHARMA was trading at 1836.35. The strike last trading price was 103.15, which was 14.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29750
On 9 Sept SUNPHARMA was trading at 1821.85. The strike last trading price was 89.15, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 29750
On 6 Sept SUNPHARMA was trading at 1824.55. The strike last trading price was 93.6, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 30450
On 5 Sept SUNPHARMA was trading at 1826.50. The strike last trading price was 93.4, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 29050
On 4 Sept SUNPHARMA was trading at 1832.85. The strike last trading price was 100, which was 16.25 higher than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 25200
On 3 Sept SUNPHARMA was trading at 1811.50. The strike last trading price was 83.75, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 23100
On 2 Sept SUNPHARMA was trading at 1815.95. The strike last trading price was 87.5, which was -15.35 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 23800
On 30 Aug SUNPHARMA was trading at 1821.65. The strike last trading price was 102.85, which was 21.85 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 22750
On 29 Aug SUNPHARMA was trading at 1799.20. The strike last trading price was 81, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 21700
On 28 Aug SUNPHARMA was trading at 1811.85. The strike last trading price was 92, which was 19.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19250
On 27 Aug SUNPHARMA was trading at 1789.40. The strike last trading price was 72.5, which was 10.30 higher than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 19250
On 26 Aug SUNPHARMA was trading at 1772.45. The strike last trading price was 62.2, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 19600
On 23 Aug SUNPHARMA was trading at 1775.75. The strike last trading price was 64.65, which was 11.15 higher than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 19250
On 22 Aug SUNPHARMA was trading at 1750.65. The strike last trading price was 53.5, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 20300
On 21 Aug SUNPHARMA was trading at 1764.65. The strike last trading price was 58.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 11550
On 20 Aug SUNPHARMA was trading at 1766.35. The strike last trading price was 58.7, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 11900
On 19 Aug SUNPHARMA was trading at 1747.80. The strike last trading price was 52.4, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 10150
On 16 Aug SUNPHARMA was trading at 1742.75. The strike last trading price was 49.15, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 7000
On 14 Aug SUNPHARMA was trading at 1741.65. The strike last trading price was 50.5, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 6650
On 13 Aug SUNPHARMA was trading at 1740.10. The strike last trading price was 49.9, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 5950
On 12 Aug SUNPHARMA was trading at 1733.85. The strike last trading price was 46.15, which was -12.50 lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 4900
On 9 Aug SUNPHARMA was trading at 1735.30. The strike last trading price was 58.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 0
On 8 Aug SUNPHARMA was trading at 1737.05. The strike last trading price was 58.65, which was 11.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1400
On 7 Aug SUNPHARMA was trading at 1734.45. The strike last trading price was 47.5, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1750
On 6 Aug SUNPHARMA was trading at 1707.55. The strike last trading price was 44.35, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 2100
On 5 Aug SUNPHARMA was trading at 1720.35. The strike last trading price was 52.3, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 1400
On 2 Aug SUNPHARMA was trading at 1731.65. The strike last trading price was 55.7, which was 13.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug SUNPHARMA was trading at 1715.20. The strike last trading price was 42.7, 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 42.7, 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 42.7, 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 26 Jul SUNPHARMA was trading at 1714.25. The strike last trading price was 42.7, 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 1740 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1862.95 | 1.1 | -0.70 | 56,350 | -11,550 | 1,47,000 |
| 13 Sept | 1853.75 | 1.8 | -0.20 | 68,950 | 10,150 | 1,59,950 |
| 12 Sept | 1865.40 | 2 | -0.40 | 1,55,400 | -5,950 | 1,50,150 |
| 11 Sept | 1845.70 | 2.4 | -0.60 | 1,83,050 | 2,450 | 1,56,800 |
| 10 Sept | 1836.35 | 3 | -1.25 | 1,38,950 | 3,150 | 1,54,700 |
| 9 Sept | 1821.85 | 4.25 | -0.70 | 1,08,850 | 12,950 | 1,53,650 |
| 6 Sept | 1824.55 | 4.95 | -0.40 | 2,10,000 | -16,100 | 1,41,050 |
| 5 Sept | 1826.50 | 5.35 | -0.75 | 2,15,250 | 33,600 | 1,57,150 |
| 4 Sept | 1832.85 | 6.1 | -2.35 | 2,84,550 | 10,500 | 1,24,250 |
| 3 Sept | 1811.50 | 8.45 | -0.75 | 2,55,850 | 9,450 | 1,15,500 |
| 2 Sept | 1815.95 | 9.2 | 0.35 | 2,54,800 | 6,650 | 1,08,850 |
| 30 Aug | 1821.65 | 8.85 | -5.90 | 2,19,450 | 45,850 | 1,02,900 |
| 29 Aug | 1799.20 | 14.75 | 3.55 | 1,00,800 | 2,100 | 57,400 |
| 28 Aug | 1811.85 | 11.2 | -6.35 | 1,19,000 | -350 | 55,650 |
| 27 Aug | 1789.40 | 17.55 | -4.85 | 77,700 | 14,000 | 55,650 |
| 26 Aug | 1772.45 | 22.4 | -0.65 | 35,350 | 5,950 | 41,650 |
| 23 Aug | 1775.75 | 23.05 | -2.95 | 30,100 | 5,950 | 35,700 |
| 22 Aug | 1750.65 | 26 | 1.80 | 8,750 | 3,150 | 29,750 |
| 21 Aug | 1764.65 | 24.2 | -1.65 | 24,150 | 1,050 | 26,950 |
| 20 Aug | 1766.35 | 25.85 | -6.60 | 15,050 | 3,500 | 25,900 |
| 19 Aug | 1747.80 | 32.45 | -1.55 | 7,350 | 1,400 | 22,400 |
| 16 Aug | 1742.75 | 34 | -6.55 | 11,900 | 3,500 | 20,650 |
| 14 Aug | 1741.65 | 40.55 | 0.90 | 12,600 | 5,950 | 17,150 |
| 13 Aug | 1740.10 | 39.65 | -1.35 | 1,050 | 350 | 10,850 |
| 12 Aug | 1733.85 | 41 | -1.00 | 5,250 | 4,200 | 10,500 |
| 9 Aug | 1735.30 | 42 | 0.00 | 0 | 3,150 | 0 |
| 8 Aug | 1737.05 | 42 | -10.00 | 5,950 | 2,800 | 5,950 |
| 7 Aug | 1734.45 | 52 | -7.00 | 700 | 0 | 2,450 |
| 6 Aug | 1707.55 | 59 | 4.95 | 1,750 | 0 | 2,100 |
| 5 Aug | 1720.35 | 54.05 | -15.95 | 1,750 | 700 | 1,400 |
| 2 Aug | 1731.65 | 70 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1715.20 | 70 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1701.60 | 70 | 5.00 | 700 | 350 | 700 |
| 29 Jul | 1723.25 | 65 | -5.00 | 350 | 350 | 350 |
| 26 Jul | 1714.25 | 70 | 350 | 0 | 0 | |
For Sun Pharmaceutical Ind L - strike price 1740 expiring on 26SEP2024
Delta for 1740 PE is -
Historical price for 1740 PE is as follows
On 16 Sept SUNPHARMA was trading at 1862.95. The strike last trading price was 1.1, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -11550 which decreased total open position to 147000
On 13 Sept SUNPHARMA was trading at 1853.75. The strike last trading price was 1.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 10150 which increased total open position to 159950
On 12 Sept SUNPHARMA was trading at 1865.40. The strike last trading price was 2, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -5950 which decreased total open position to 150150
On 11 Sept SUNPHARMA was trading at 1845.70. The strike last trading price was 2.4, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 156800
On 10 Sept SUNPHARMA was trading at 1836.35. The strike last trading price was 3, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 154700
On 9 Sept SUNPHARMA was trading at 1821.85. The strike last trading price was 4.25, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 12950 which increased total open position to 153650
On 6 Sept SUNPHARMA was trading at 1824.55. The strike last trading price was 4.95, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -16100 which decreased total open position to 141050
On 5 Sept SUNPHARMA was trading at 1826.50. The strike last trading price was 5.35, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 33600 which increased total open position to 157150
On 4 Sept SUNPHARMA was trading at 1832.85. The strike last trading price was 6.1, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 124250
On 3 Sept SUNPHARMA was trading at 1811.50. The strike last trading price was 8.45, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 9450 which increased total open position to 115500
On 2 Sept SUNPHARMA was trading at 1815.95. The strike last trading price was 9.2, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 6650 which increased total open position to 108850
On 30 Aug SUNPHARMA was trading at 1821.65. The strike last trading price was 8.85, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by 45850 which increased total open position to 102900
On 29 Aug SUNPHARMA was trading at 1799.20. The strike last trading price was 14.75, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 57400
On 28 Aug SUNPHARMA was trading at 1811.85. The strike last trading price was 11.2, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 55650
On 27 Aug SUNPHARMA was trading at 1789.40. The strike last trading price was 17.55, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 55650
On 26 Aug SUNPHARMA was trading at 1772.45. The strike last trading price was 22.4, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 5950 which increased total open position to 41650
On 23 Aug SUNPHARMA was trading at 1775.75. The strike last trading price was 23.05, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 5950 which increased total open position to 35700
On 22 Aug SUNPHARMA was trading at 1750.65. The strike last trading price was 26, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 29750
On 21 Aug SUNPHARMA was trading at 1764.65. The strike last trading price was 24.2, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 26950
On 20 Aug SUNPHARMA was trading at 1766.35. The strike last trading price was 25.85, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 25900
On 19 Aug SUNPHARMA was trading at 1747.80. The strike last trading price was 32.45, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 22400
On 16 Aug SUNPHARMA was trading at 1742.75. The strike last trading price was 34, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 20650
On 14 Aug SUNPHARMA was trading at 1741.65. The strike last trading price was 40.55, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 5950 which increased total open position to 17150
On 13 Aug SUNPHARMA was trading at 1740.10. The strike last trading price was 39.65, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 10850
On 12 Aug SUNPHARMA was trading at 1733.85. The strike last trading price was 41, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 10500
On 9 Aug SUNPHARMA was trading at 1735.30. The strike last trading price was 42, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 0
On 8 Aug SUNPHARMA was trading at 1737.05. The strike last trading price was 42, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 5950
On 7 Aug SUNPHARMA was trading at 1734.45. The strike last trading price was 52, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2450
On 6 Aug SUNPHARMA was trading at 1707.55. The strike last trading price was 59, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2100
On 5 Aug SUNPHARMA was trading at 1720.35. The strike last trading price was 54.05, which was -15.95 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 1400
On 2 Aug SUNPHARMA was trading at 1731.65. The strike last trading price was 70, 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 1 Aug SUNPHARMA was trading at 1715.20. The strike last trading price was 70, 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 70, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 700
On 29 Jul SUNPHARMA was trading at 1723.25. The strike last trading price was 65, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 350
On 26 Jul SUNPHARMA was trading at 1714.25. The strike last trading price was 70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0