SUNPHARMA
Sun Pharmaceutical Ind L
Historical option data for SUNPHARMA
20 Feb 2026 04:10 PM IST
| SUNPHARMA 24-FEB-2026 1760 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.13
Vega: 0.38
Theta: -0.86
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 1724.40 | 1.95 | 1 | 16.55 | 4,500 | 835 | 1,391 | |||||||||
| 19 Feb | 1713.40 | 0.95 | -1.55 | 14.93 | 2,630 | -62 | 559 | |||||||||
| 18 Feb | 1724.40 | 2.5 | -0.75 | 13.91 | 2,578 | 147 | 618 | |||||||||
| 17 Feb | 1717.10 | 3.3 | 0.6 | 16.45 | 841 | 29 | 473 | |||||||||
| 16 Feb | 1700.50 | 2.5 | -0.7 | 18.41 | 779 | -9 | 443 | |||||||||
| 13 Feb | 1697.50 | 3.3 | -1.6 | 16.6 | 1,366 | -75 | 445 | |||||||||
| 12 Feb | 1714.90 | 4.65 | -0.45 | 14.27 | 969 | 2 | 515 | |||||||||
| 11 Feb | 1711.10 | 5 | -0.05 | 15.87 | 621 | -52 | 513 | |||||||||
| 10 Feb | 1707.80 | 4.9 | -0.5 | 15.08 | 754 | 25 | 577 | |||||||||
| 9 Feb | 1704.60 | 5.3 | 1.4 | 14.91 | 585 | 109 | 560 | |||||||||
| 6 Feb | 1695.10 | 3.6 | -2.85 | 13.54 | 361 | 1 | 446 | |||||||||
| 5 Feb | 1702.60 | 6.4 | -1.1 | 14.46 | 776 | 7 | 445 | |||||||||
| 4 Feb | 1704.40 | 7.25 | -1 | 14.77 | 1,325 | 161 | 436 | |||||||||
| 3 Feb | 1702.10 | 8 | 5.3 | 15.11 | 1,295 | 50 | 282 | |||||||||
| 2 Feb | 1627.90 | 2.7 | -0.7 | 20.01 | 169 | 11 | 230 | |||||||||
| 1 Feb | 1610.10 | 3.3 | 0.1 | 23.14 | 495 | 115 | 217 | |||||||||
| 30 Jan | 1595.30 | 3.1 | -0.35 | 23.53 | 78 | -2 | 104 | |||||||||
| 29 Jan | 1589.30 | 3.45 | -1.75 | 24.16 | 60 | -9 | 107 | |||||||||
| 28 Jan | 1610.60 | 5 | -4.3 | 23.62 | 173 | 65 | 116 | |||||||||
| 27 Jan | 1638.90 | 9.3 | -1.55 | 23.25 | 30 | 8 | 51 | |||||||||
| 23 Jan | 1631.90 | 10.85 | 0.5 | 23.59 | 50 | -5 | 42 | |||||||||
| 22 Jan | 1634.20 | 10.35 | 1.95 | 22.43 | 14 | 2 | 46 | |||||||||
| 21 Jan | 1612.90 | 8.15 | -0.25 | 22.95 | 110 | 17 | 43 | |||||||||
| 20 Jan | 1613.80 | 8.65 | -8.1 | 22.19 | 36 | -11 | 26 | |||||||||
| 19 Jan | 1675.40 | 16.75 | -0.6 | 19.76 | 38 | 34 | 36 | |||||||||
| 16 Jan | 1668.90 | 17.35 | -8.3 | 19.69 | 2 | 0 | 1 | |||||||||
| 14 Jan | 1700.70 | 25.65 | -8.35 | 17.54 | 2 | 1 | 2 | |||||||||
| 13 Jan | 1728.70 | 34 | -21 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 1736.00 | 34 | -21 | - | 0 | 0 | 1 | |||||||||
| 9 Jan | 1729.90 | 34 | -21 | - | 0 | 0 | 1 | |||||||||
| 8 Jan | 1760.70 | 34 | -21 | - | 0 | 0 | 1 | |||||||||
| 7 Jan | 1782.60 | 34 | -21 | - | 0 | 0 | 1 | |||||||||
| 6 Jan | 1760.20 | 34 | -21 | - | 0 | 0 | 1 | |||||||||
| 5 Jan | 1728.90 | 34 | -21 | - | 0 | 0 | 1 | |||||||||
| 2 Jan | 1728.00 | 34 | -21 | - | 0 | 0 | 1 | |||||||||
| 1 Jan | 1721.10 | 34 | -21 | 14.85 | 1 | 0 | 1 | |||||||||
| 31 Dec | 1719.70 | 55 | -49.9 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 30 Dec | 1720.20 | 55 | -49.9 | - | 0 | 0 | 1 | |||||||||
| 29 Dec | 1717.20 | 55 | -49.9 | - | 0 | 0 | 1 | |||||||||
| 26 Dec | 1719.50 | 55 | -49.9 | - | 0 | 0 | 1 | |||||||||
| 24 Dec | 1737.00 | 55 | -49.9 | - | 0 | 0 | 1 | |||||||||
| 23 Dec | 1755.90 | 55 | -49.9 | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 1769.80 | 55 | -49.9 | - | 0 | 0 | 1 | |||||||||
| 19 Dec | 1744.90 | 55 | -49.9 | 15.44 | 1 | 0 | 0 | |||||||||
| 18 Dec | 1745.90 | 104.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Dec | 1792.90 | 104.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Dec | 1781.30 | 104.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Dec | 1797.10 | 104.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 1793.50 | 104.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 1807.20 | 104.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 1785.50 | 104.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Dec | 1776.00 | 104.9 | - | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 1796.20 | 104.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 1805.30 | 104.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 1818.30 | 104.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 1806.70 | 104.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 1799.50 | 104.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 1807.40 | 104.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 1831.60 | 104.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 1810.30 | 104.9 | 0 | - | 0 | 0 | 0 | |||||||||
For Sun Pharmaceutical Ind L - strike price 1760 expiring on 24FEB2026
Delta for 1760 CE is 0.13
Historical price for 1760 CE is as follows
On 20 Feb SUNPHARMA was trading at 1724.40. The strike last trading price was 1.95, which was 1 higher than the previous day. The implied volatity was 16.55, the open interest changed by 835 which increased total open position to 1391
On 19 Feb SUNPHARMA was trading at 1713.40. The strike last trading price was 0.95, which was -1.55 lower than the previous day. The implied volatity was 14.93, the open interest changed by -62 which decreased total open position to 559
On 18 Feb SUNPHARMA was trading at 1724.40. The strike last trading price was 2.5, which was -0.75 lower than the previous day. The implied volatity was 13.91, the open interest changed by 147 which increased total open position to 618
On 17 Feb SUNPHARMA was trading at 1717.10. The strike last trading price was 3.3, which was 0.6 higher than the previous day. The implied volatity was 16.45, the open interest changed by 29 which increased total open position to 473
On 16 Feb SUNPHARMA was trading at 1700.50. The strike last trading price was 2.5, which was -0.7 lower than the previous day. The implied volatity was 18.41, the open interest changed by -9 which decreased total open position to 443
On 13 Feb SUNPHARMA was trading at 1697.50. The strike last trading price was 3.3, which was -1.6 lower than the previous day. The implied volatity was 16.6, the open interest changed by -75 which decreased total open position to 445
On 12 Feb SUNPHARMA was trading at 1714.90. The strike last trading price was 4.65, which was -0.45 lower than the previous day. The implied volatity was 14.27, the open interest changed by 2 which increased total open position to 515
On 11 Feb SUNPHARMA was trading at 1711.10. The strike last trading price was 5, which was -0.05 lower than the previous day. The implied volatity was 15.87, the open interest changed by -52 which decreased total open position to 513
On 10 Feb SUNPHARMA was trading at 1707.80. The strike last trading price was 4.9, which was -0.5 lower than the previous day. The implied volatity was 15.08, the open interest changed by 25 which increased total open position to 577
On 9 Feb SUNPHARMA was trading at 1704.60. The strike last trading price was 5.3, which was 1.4 higher than the previous day. The implied volatity was 14.91, the open interest changed by 109 which increased total open position to 560
On 6 Feb SUNPHARMA was trading at 1695.10. The strike last trading price was 3.6, which was -2.85 lower than the previous day. The implied volatity was 13.54, the open interest changed by 1 which increased total open position to 446
On 5 Feb SUNPHARMA was trading at 1702.60. The strike last trading price was 6.4, which was -1.1 lower than the previous day. The implied volatity was 14.46, the open interest changed by 7 which increased total open position to 445
On 4 Feb SUNPHARMA was trading at 1704.40. The strike last trading price was 7.25, which was -1 lower than the previous day. The implied volatity was 14.77, the open interest changed by 161 which increased total open position to 436
On 3 Feb SUNPHARMA was trading at 1702.10. The strike last trading price was 8, which was 5.3 higher than the previous day. The implied volatity was 15.11, the open interest changed by 50 which increased total open position to 282
On 2 Feb SUNPHARMA was trading at 1627.90. The strike last trading price was 2.7, which was -0.7 lower than the previous day. The implied volatity was 20.01, the open interest changed by 11 which increased total open position to 230
On 1 Feb SUNPHARMA was trading at 1610.10. The strike last trading price was 3.3, which was 0.1 higher than the previous day. The implied volatity was 23.14, the open interest changed by 115 which increased total open position to 217
On 30 Jan SUNPHARMA was trading at 1595.30. The strike last trading price was 3.1, which was -0.35 lower than the previous day. The implied volatity was 23.53, the open interest changed by -2 which decreased total open position to 104
On 29 Jan SUNPHARMA was trading at 1589.30. The strike last trading price was 3.45, which was -1.75 lower than the previous day. The implied volatity was 24.16, the open interest changed by -9 which decreased total open position to 107
On 28 Jan SUNPHARMA was trading at 1610.60. The strike last trading price was 5, which was -4.3 lower than the previous day. The implied volatity was 23.62, the open interest changed by 65 which increased total open position to 116
On 27 Jan SUNPHARMA was trading at 1638.90. The strike last trading price was 9.3, which was -1.55 lower than the previous day. The implied volatity was 23.25, the open interest changed by 8 which increased total open position to 51
On 23 Jan SUNPHARMA was trading at 1631.90. The strike last trading price was 10.85, which was 0.5 higher than the previous day. The implied volatity was 23.59, the open interest changed by -5 which decreased total open position to 42
On 22 Jan SUNPHARMA was trading at 1634.20. The strike last trading price was 10.35, which was 1.95 higher than the previous day. The implied volatity was 22.43, the open interest changed by 2 which increased total open position to 46
On 21 Jan SUNPHARMA was trading at 1612.90. The strike last trading price was 8.15, which was -0.25 lower than the previous day. The implied volatity was 22.95, the open interest changed by 17 which increased total open position to 43
On 20 Jan SUNPHARMA was trading at 1613.80. The strike last trading price was 8.65, which was -8.1 lower than the previous day. The implied volatity was 22.19, the open interest changed by -11 which decreased total open position to 26
On 19 Jan SUNPHARMA was trading at 1675.40. The strike last trading price was 16.75, which was -0.6 lower than the previous day. The implied volatity was 19.76, the open interest changed by 34 which increased total open position to 36
On 16 Jan SUNPHARMA was trading at 1668.90. The strike last trading price was 17.35, which was -8.3 lower than the previous day. The implied volatity was 19.69, the open interest changed by 0 which decreased total open position to 1
On 14 Jan SUNPHARMA was trading at 1700.70. The strike last trading price was 25.65, which was -8.35 lower than the previous day. The implied volatity was 17.54, the open interest changed by 1 which increased total open position to 2
On 13 Jan SUNPHARMA was trading at 1728.70. The strike last trading price was 34, which was -21 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 34, which was -21 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Jan SUNPHARMA was trading at 1729.90. The strike last trading price was 34, which was -21 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 8 Jan SUNPHARMA was trading at 1760.70. The strike last trading price was 34, which was -21 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 Jan SUNPHARMA was trading at 1782.60. The strike last trading price was 34, which was -21 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Jan SUNPHARMA was trading at 1760.20. The strike last trading price was 34, which was -21 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Jan SUNPHARMA was trading at 1728.90. The strike last trading price was 34, which was -21 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Jan SUNPHARMA was trading at 1728.00. The strike last trading price was 34, which was -21 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Jan SUNPHARMA was trading at 1721.10. The strike last trading price was 34, which was -21 lower than the previous day. The implied volatity was 14.85, the open interest changed by 0 which decreased total open position to 1
On 31 Dec SUNPHARMA was trading at 1719.70. The strike last trading price was 55, which was -49.9 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 55, which was -49.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 29 Dec SUNPHARMA was trading at 1717.20. The strike last trading price was 55, which was -49.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 26 Dec SUNPHARMA was trading at 1719.50. The strike last trading price was 55, which was -49.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Dec SUNPHARMA was trading at 1737.00. The strike last trading price was 55, which was -49.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Dec SUNPHARMA was trading at 1755.90. The strike last trading price was 55, which was -49.9 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 55, which was -49.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Dec SUNPHARMA was trading at 1744.90. The strike last trading price was 55, which was -49.9 lower than the previous day. The implied volatity was 15.44, 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 104.9, 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 17 Dec SUNPHARMA was trading at 1792.90. The strike last trading price was 104.9, 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 16 Dec SUNPHARMA was trading at 1781.30. The strike last trading price was 104.9, 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 15 Dec SUNPHARMA was trading at 1797.10. The strike last trading price was 104.9, 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 104.9, 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 11 Dec SUNPHARMA was trading at 1807.20. The strike last trading price was 104.9, 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 10 Dec SUNPHARMA was trading at 1785.50. The strike last trading price was 104.9, 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 Dec SUNPHARMA was trading at 1776.00. The strike last trading price was 104.9, 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 104.9, 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 Dec SUNPHARMA was trading at 1805.30. The strike last trading price was 104.9, 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 104.9, 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 104.9, 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 104.9, 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 104.9, 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 104.9, 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 104.9, 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 1760 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.76
Vega: 0.56
Theta: -1.48
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 1724.40 | 40.75 | -10.5 | 26.22 | 62 | -2 | 91 |
| 19 Feb | 1713.40 | 51.2 | 9.7 | 27.29 | 54 | -9 | 91 |
| 18 Feb | 1724.40 | 41 | -7.85 | 24.27 | 149 | 39 | 100 |
| 17 Feb | 1717.10 | 48.8 | -10.65 | 24.58 | 39 | 18 | 62 |
| 16 Feb | 1700.50 | 59.1 | -1.9 | 15.71 | 46 | -6 | 44 |
| 13 Feb | 1697.50 | 61 | 10.2 | 19.58 | 1 | 0 | 51 |
| 12 Feb | 1714.90 | 51.65 | -1.35 | 21.84 | 26 | 1 | 49 |
| 11 Feb | 1711.10 | 53 | -4.3 | 16.17 | 1 | 0 | 48 |
| 10 Feb | 1707.80 | 58.65 | 1.35 | 21.55 | 11 | 1 | 49 |
| 9 Feb | 1704.60 | 57.3 | -5.55 | 19.94 | 4 | 3 | 49 |
| 6 Feb | 1695.10 | 62.85 | -72.15 | - | 0 | 0 | 46 |
| 5 Feb | 1702.60 | 62.85 | -72.15 | 21.46 | 53 | -4 | 44 |
| 4 Feb | 1704.40 | 135 | -3 | - | 0 | 0 | 48 |
| 3 Feb | 1702.10 | 135 | -3 | - | 0 | 0 | 48 |
| 2 Feb | 1627.90 | 135 | -3 | - | 0 | 0 | 48 |
| 1 Feb | 1610.10 | 135 | -3 | - | 0 | 0 | 48 |
| 30 Jan | 1595.30 | 135 | -3 | - | 0 | 0 | 48 |
| 29 Jan | 1589.30 | 135 | -3 | - | 0 | 0 | 0 |
| 28 Jan | 1610.60 | 135 | -3 | - | 0 | 0 | 48 |
| 27 Jan | 1638.90 | 135 | -3 | 36.46 | 18 | 7 | 48 |
| 23 Jan | 1631.90 | 138 | 0.85 | 34.17 | 5 | 4 | 41 |
| 22 Jan | 1634.20 | 137.15 | 17.15 | 34.45 | 18 | 5 | 37 |
| 21 Jan | 1612.90 | 120 | 15.7 | - | 0 | 0 | 32 |
| 20 Jan | 1613.80 | 120 | 15.7 | 12.87 | 1 | 0 | 32 |
| 19 Jan | 1675.40 | 104.3 | 34.7 | - | 0 | 0 | 32 |
| 16 Jan | 1668.90 | 104.3 | 34.7 | 28.37 | 2 | 0 | 32 |
| 14 Jan | 1700.70 | 69.6 | 9.15 | - | 0 | 0 | 32 |
| 13 Jan | 1728.70 | 69.6 | 9.15 | - | 0 | 0 | 0 |
| 12 Jan | 1736.00 | 69.6 | 9.15 | 27.88 | 1 | 0 | 32 |
| 9 Jan | 1729.90 | 60.45 | 15.45 | 24.38 | 12 | -3 | 32 |
| 8 Jan | 1760.70 | 45 | 8.45 | 22.19 | 13 | 5 | 35 |
| 7 Jan | 1782.60 | 37 | -30.45 | 22.48 | 36 | 28 | 29 |
| 6 Jan | 1760.20 | 67.45 | 3.45 | - | 0 | 0 | 1 |
| 5 Jan | 1728.90 | 67.45 | 3.45 | - | 0 | 0 | 1 |
| 2 Jan | 1728.00 | 67.45 | 3.45 | - | 0 | 0 | 1 |
| 1 Jan | 1721.10 | 67.45 | 3.45 | - | 0 | 0 | 1 |
| 31 Dec | 1719.70 | 67.45 | 3.45 | - | 0 | 0 | 0 |
| 30 Dec | 1720.20 | 67.45 | 3.45 | - | 0 | 0 | 1 |
| 29 Dec | 1717.20 | 67.45 | 3.45 | - | 0 | 0 | 1 |
| 26 Dec | 1719.50 | 67.45 | 3.45 | 21.7 | 1 | 0 | 1 |
| 24 Dec | 1737.00 | 64 | 27 | 23.75 | 1 | 0 | 1 |
| 23 Dec | 1755.90 | 37 | -24.55 | - | 0 | 0 | 0 |
| 22 Dec | 1769.80 | 37 | -24.55 | - | 0 | 0 | 1 |
| 19 Dec | 1744.90 | 37 | -24.55 | - | 0 | 0 | 1 |
| 18 Dec | 1745.90 | 37 | -24.55 | - | 0 | 0 | 1 |
| 17 Dec | 1792.90 | 37 | -24.55 | - | 0 | 0 | 1 |
| 16 Dec | 1781.30 | 37 | -24.55 | - | 0 | 0 | 1 |
| 15 Dec | 1797.10 | 37 | -24.55 | - | 0 | 0 | 0 |
| 12 Dec | 1793.50 | 37 | -24.55 | - | 0 | 0 | 1 |
| 11 Dec | 1807.20 | 37 | -24.55 | - | 0 | 0 | 1 |
| 10 Dec | 1785.50 | 37 | -24.55 | - | 0 | 0 | 1 |
| 9 Dec | 1776.00 | 37 | - | - | 0 | 0 | 0 |
| 8 Dec | 1796.20 | 37 | -24.55 | - | 0 | 0 | 1 |
| 5 Dec | 1805.30 | 37 | -24.55 | - | 0 | 0 | 0 |
| 4 Dec | 1818.30 | 37 | -24.55 | - | 0 | 0 | 0 |
| 3 Dec | 1806.70 | 37 | -24.55 | - | 0 | 1 | 0 |
| 2 Dec | 1799.50 | 37 | -24.55 | 21.16 | 1 | 0 | 0 |
| 1 Dec | 1807.40 | 61.55 | 0 | 2.76 | 0 | 0 | 0 |
| 28 Nov | 1831.60 | 61.55 | 0 | 3.42 | 0 | 0 | 0 |
| 27 Nov | 1810.30 | 61.55 | 0 | 2.77 | 0 | 0 | 0 |
For Sun Pharmaceutical Ind L - strike price 1760 expiring on 24FEB2026
Delta for 1760 PE is -0.76
Historical price for 1760 PE is as follows
On 20 Feb SUNPHARMA was trading at 1724.40. The strike last trading price was 40.75, which was -10.5 lower than the previous day. The implied volatity was 26.22, the open interest changed by -2 which decreased total open position to 91
On 19 Feb SUNPHARMA was trading at 1713.40. The strike last trading price was 51.2, which was 9.7 higher than the previous day. The implied volatity was 27.29, the open interest changed by -9 which decreased total open position to 91
On 18 Feb SUNPHARMA was trading at 1724.40. The strike last trading price was 41, which was -7.85 lower than the previous day. The implied volatity was 24.27, the open interest changed by 39 which increased total open position to 100
On 17 Feb SUNPHARMA was trading at 1717.10. The strike last trading price was 48.8, which was -10.65 lower than the previous day. The implied volatity was 24.58, the open interest changed by 18 which increased total open position to 62
On 16 Feb SUNPHARMA was trading at 1700.50. The strike last trading price was 59.1, which was -1.9 lower than the previous day. The implied volatity was 15.71, the open interest changed by -6 which decreased total open position to 44
On 13 Feb SUNPHARMA was trading at 1697.50. The strike last trading price was 61, which was 10.2 higher than the previous day. The implied volatity was 19.58, the open interest changed by 0 which decreased total open position to 51
On 12 Feb SUNPHARMA was trading at 1714.90. The strike last trading price was 51.65, which was -1.35 lower than the previous day. The implied volatity was 21.84, the open interest changed by 1 which increased total open position to 49
On 11 Feb SUNPHARMA was trading at 1711.10. The strike last trading price was 53, which was -4.3 lower than the previous day. The implied volatity was 16.17, the open interest changed by 0 which decreased total open position to 48
On 10 Feb SUNPHARMA was trading at 1707.80. The strike last trading price was 58.65, which was 1.35 higher than the previous day. The implied volatity was 21.55, the open interest changed by 1 which increased total open position to 49
On 9 Feb SUNPHARMA was trading at 1704.60. The strike last trading price was 57.3, which was -5.55 lower than the previous day. The implied volatity was 19.94, the open interest changed by 3 which increased total open position to 49
On 6 Feb SUNPHARMA was trading at 1695.10. The strike last trading price was 62.85, which was -72.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46
On 5 Feb SUNPHARMA was trading at 1702.60. The strike last trading price was 62.85, which was -72.15 lower than the previous day. The implied volatity was 21.46, the open interest changed by -4 which decreased total open position to 44
On 4 Feb SUNPHARMA was trading at 1704.40. The strike last trading price was 135, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48
On 3 Feb SUNPHARMA was trading at 1702.10. The strike last trading price was 135, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48
On 2 Feb SUNPHARMA was trading at 1627.90. The strike last trading price was 135, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48
On 1 Feb SUNPHARMA was trading at 1610.10. The strike last trading price was 135, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48
On 30 Jan SUNPHARMA was trading at 1595.30. The strike last trading price was 135, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48
On 29 Jan SUNPHARMA was trading at 1589.30. The strike last trading price was 135, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan SUNPHARMA was trading at 1610.60. The strike last trading price was 135, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48
On 27 Jan SUNPHARMA was trading at 1638.90. The strike last trading price was 135, which was -3 lower than the previous day. The implied volatity was 36.46, the open interest changed by 7 which increased total open position to 48
On 23 Jan SUNPHARMA was trading at 1631.90. The strike last trading price was 138, which was 0.85 higher than the previous day. The implied volatity was 34.17, the open interest changed by 4 which increased total open position to 41
On 22 Jan SUNPHARMA was trading at 1634.20. The strike last trading price was 137.15, which was 17.15 higher than the previous day. The implied volatity was 34.45, the open interest changed by 5 which increased total open position to 37
On 21 Jan SUNPHARMA was trading at 1612.90. The strike last trading price was 120, which was 15.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 20 Jan SUNPHARMA was trading at 1613.80. The strike last trading price was 120, which was 15.7 higher than the previous day. The implied volatity was 12.87, the open interest changed by 0 which decreased total open position to 32
On 19 Jan SUNPHARMA was trading at 1675.40. The strike last trading price was 104.3, which was 34.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 16 Jan SUNPHARMA was trading at 1668.90. The strike last trading price was 104.3, which was 34.7 higher than the previous day. The implied volatity was 28.37, the open interest changed by 0 which decreased total open position to 32
On 14 Jan SUNPHARMA was trading at 1700.70. The strike last trading price was 69.6, which was 9.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 13 Jan SUNPHARMA was trading at 1728.70. The strike last trading price was 69.6, which was 9.15 higher 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 69.6, which was 9.15 higher than the previous day. The implied volatity was 27.88, the open interest changed by 0 which decreased total open position to 32
On 9 Jan SUNPHARMA was trading at 1729.90. The strike last trading price was 60.45, which was 15.45 higher than the previous day. The implied volatity was 24.38, the open interest changed by -3 which decreased total open position to 32
On 8 Jan SUNPHARMA was trading at 1760.70. The strike last trading price was 45, which was 8.45 higher than the previous day. The implied volatity was 22.19, the open interest changed by 5 which increased total open position to 35
On 7 Jan SUNPHARMA was trading at 1782.60. The strike last trading price was 37, which was -30.45 lower than the previous day. The implied volatity was 22.48, the open interest changed by 28 which increased total open position to 29
On 6 Jan SUNPHARMA was trading at 1760.20. The strike last trading price was 67.45, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Jan SUNPHARMA was trading at 1728.90. The strike last trading price was 67.45, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Jan SUNPHARMA was trading at 1728.00. The strike last trading price was 67.45, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Jan SUNPHARMA was trading at 1721.10. The strike last trading price was 67.45, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 31 Dec SUNPHARMA was trading at 1719.70. The strike last trading price was 67.45, which was 3.45 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 67.45, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 29 Dec SUNPHARMA was trading at 1717.20. The strike last trading price was 67.45, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 26 Dec SUNPHARMA was trading at 1719.50. The strike last trading price was 67.45, which was 3.45 higher than the previous day. The implied volatity was 21.7, the open interest changed by 0 which decreased total open position to 1
On 24 Dec SUNPHARMA was trading at 1737.00. The strike last trading price was 64, which was 27 higher than the previous day. The implied volatity was 23.75, the open interest changed by 0 which decreased total open position to 1
On 23 Dec SUNPHARMA was trading at 1755.90. The strike last trading price was 37, which was -24.55 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 37, which was -24.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Dec SUNPHARMA was trading at 1744.90. The strike last trading price was 37, which was -24.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Dec SUNPHARMA was trading at 1745.90. The strike last trading price was 37, which was -24.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Dec SUNPHARMA was trading at 1792.90. The strike last trading price was 37, which was -24.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Dec SUNPHARMA was trading at 1781.30. The strike last trading price was 37, which was -24.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 Dec SUNPHARMA was trading at 1797.10. The strike last trading price was 37, which was -24.55 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 37, which was -24.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Dec SUNPHARMA was trading at 1807.20. The strike last trading price was 37, which was -24.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Dec SUNPHARMA was trading at 1785.50. The strike last trading price was 37, which was -24.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Dec SUNPHARMA was trading at 1776.00. The strike last trading price was 37, 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 37, which was -24.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Dec SUNPHARMA was trading at 1805.30. The strike last trading price was 37, which was -24.55 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 37, which was -24.55 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 37, which was -24.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 2 Dec SUNPHARMA was trading at 1799.50. The strike last trading price was 37, which was -24.55 lower than the previous day. The implied volatity was 21.16, 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 61.55, which was 0 lower than the previous day. The implied volatity was 2.76, 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 61.55, which was 0 lower than the previous day. The implied volatity was 3.42, 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 61.55, which was 0 lower than the previous day. The implied volatity was 2.77, the open interest changed by 0 which decreased total open position to 0
