SUNPHARMA
Sun Pharmaceutical Ind L
Historical option data for SUNPHARMA
16 Sep 2024 04:10 PM IST
| SUNPHARMA 1780 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1862.95 | 87 | 6.45 | 1,050 | 0 | 61,600 | ||||
| 13 Sept | 1853.75 | 80.55 | 0.35 | 1,050 | 0 | 61,250 | ||||
| 12 Sept | 1865.40 | 80.2 | 7.70 | 4,900 | -700 | 61,600 | ||||
| 11 Sept | 1845.70 | 72.5 | 10.25 | 11,900 | 350 | 62,650 | ||||
| 10 Sept | 1836.35 | 62.25 | 8.25 | 16,800 | -1,400 | 62,300 | ||||
| 9 Sept | 1821.85 | 54 | -5.25 | 14,350 | -1,400 | 63,700 | ||||
| 6 Sept | 1824.55 | 59.25 | 1.55 | 30,100 | -16,100 | 65,100 | ||||
| 5 Sept | 1826.50 | 57.7 | -8.60 | 25,550 | -6,300 | 81,900 | ||||
| 4 Sept | 1832.85 | 66.3 | 14.20 | 1,33,000 | 16,100 | 87,500 | ||||
| 3 Sept | 1811.50 | 52.1 | -5.40 | 77,000 | -2,800 | 72,100 | ||||
| 2 Sept | 1815.95 | 57.5 | -12.90 | 84,350 | 8,050 | 76,300 | ||||
| 30 Aug | 1821.65 | 70.4 | 15.40 | 1,99,500 | 14,700 | 68,250 | ||||
| 29 Aug | 1799.20 | 55 | -6.60 | 89,600 | -16,100 | 53,200 | ||||
| 28 Aug | 1811.85 | 61.6 | 14.80 | 4,28,050 | -1,51,200 | 69,300 | ||||
| 27 Aug | 1789.40 | 46.8 | 7.60 | 6,18,450 | 1,27,750 | 2,20,500 | ||||
| 26 Aug | 1772.45 | 39.2 | -3.20 | 1,78,150 | 33,600 | 91,350 | ||||
| 23 Aug | 1775.75 | 42.4 | 10.20 | 1,26,700 | 38,500 | 57,750 | ||||
| 22 Aug | 1750.65 | 32.2 | -3.80 | 9,800 | 2,100 | 18,900 | ||||
| 21 Aug | 1764.65 | 36 | -2.00 | 15,400 | 9,800 | 15,750 | ||||
| 20 Aug | 1766.35 | 38 | 7.70 | 5,950 | 3,850 | 3,850 | ||||
| 19 Aug | 1747.80 | 30.3 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1742.75 | 30.3 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1741.65 | 30.3 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1740.10 | 30.3 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1733.85 | 30.3 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1735.30 | 30.3 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1737.05 | 30.3 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 7 Aug | 1734.45 | 30.3 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1707.55 | 30.3 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1720.35 | 30.3 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1731.65 | 30.3 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1715.20 | 30.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1701.60 | 30.3 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1714.25 | 30.3 | 0 | 0 | 0 | |||||
For Sun Pharmaceutical Ind L - strike price 1780 expiring on 26SEP2024
Delta for 1780 CE is -
Historical price for 1780 CE is as follows
On 16 Sept SUNPHARMA was trading at 1862.95. The strike last trading price was 87, which was 6.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61600
On 13 Sept SUNPHARMA was trading at 1853.75. The strike last trading price was 80.55, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61250
On 12 Sept SUNPHARMA was trading at 1865.40. The strike last trading price was 80.2, which was 7.70 higher than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 61600
On 11 Sept SUNPHARMA was trading at 1845.70. The strike last trading price was 72.5, which was 10.25 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 62650
On 10 Sept SUNPHARMA was trading at 1836.35. The strike last trading price was 62.25, which was 8.25 higher than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 62300
On 9 Sept SUNPHARMA was trading at 1821.85. The strike last trading price was 54, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 63700
On 6 Sept SUNPHARMA was trading at 1824.55. The strike last trading price was 59.25, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by -16100 which decreased total open position to 65100
On 5 Sept SUNPHARMA was trading at 1826.50. The strike last trading price was 57.7, which was -8.60 lower than the previous day. The implied volatity was -, the open interest changed by -6300 which decreased total open position to 81900
On 4 Sept SUNPHARMA was trading at 1832.85. The strike last trading price was 66.3, which was 14.20 higher than the previous day. The implied volatity was -, the open interest changed by 16100 which increased total open position to 87500
On 3 Sept SUNPHARMA was trading at 1811.50. The strike last trading price was 52.1, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 72100
On 2 Sept SUNPHARMA was trading at 1815.95. The strike last trading price was 57.5, which was -12.90 lower than the previous day. The implied volatity was -, the open interest changed by 8050 which increased total open position to 76300
On 30 Aug SUNPHARMA was trading at 1821.65. The strike last trading price was 70.4, which was 15.40 higher than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 68250
On 29 Aug SUNPHARMA was trading at 1799.20. The strike last trading price was 55, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by -16100 which decreased total open position to 53200
On 28 Aug SUNPHARMA was trading at 1811.85. The strike last trading price was 61.6, which was 14.80 higher than the previous day. The implied volatity was -, the open interest changed by -151200 which decreased total open position to 69300
On 27 Aug SUNPHARMA was trading at 1789.40. The strike last trading price was 46.8, which was 7.60 higher than the previous day. The implied volatity was -, the open interest changed by 127750 which increased total open position to 220500
On 26 Aug SUNPHARMA was trading at 1772.45. The strike last trading price was 39.2, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 33600 which increased total open position to 91350
On 23 Aug SUNPHARMA was trading at 1775.75. The strike last trading price was 42.4, which was 10.20 higher than the previous day. The implied volatity was -, the open interest changed by 38500 which increased total open position to 57750
On 22 Aug SUNPHARMA was trading at 1750.65. The strike last trading price was 32.2, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 18900
On 21 Aug SUNPHARMA was trading at 1764.65. The strike last trading price was 36, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 15750
On 20 Aug SUNPHARMA was trading at 1766.35. The strike last trading price was 38, which was 7.70 higher than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 3850
On 19 Aug SUNPHARMA was trading at 1747.80. The strike last trading price was 30.3, 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 16 Aug SUNPHARMA was trading at 1742.75. The strike last trading price was 30.3, 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 14 Aug SUNPHARMA was trading at 1741.65. The strike last trading price was 30.3, 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 Aug SUNPHARMA was trading at 1740.10. The strike last trading price was 30.3, 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 30.3, 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 30.3, 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 30.3, 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 30.3, 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 30.3, 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 5 Aug SUNPHARMA was trading at 1720.35. The strike last trading price was 30.3, 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 2 Aug SUNPHARMA was trading at 1731.65. The strike last trading price was 30.3, 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 30.3, 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 30.3, 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 30.3, 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 1780 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1862.95 | 1.4 | -1.20 | 1,67,650 | -3,850 | 2,81,400 |
| 13 Sept | 1853.75 | 2.6 | -0.50 | 2,09,300 | 2,450 | 2,87,350 |
| 12 Sept | 1865.40 | 3.1 | -1.15 | 9,38,000 | -1,23,900 | 2,83,500 |
| 11 Sept | 1845.70 | 4.25 | -1.55 | 5,75,750 | 1,06,400 | 4,09,500 |
| 10 Sept | 1836.35 | 5.8 | -2.70 | 3,70,300 | 17,150 | 3,03,100 |
| 9 Sept | 1821.85 | 8.5 | -1.30 | 2,54,800 | 16,100 | 2,86,300 |
| 6 Sept | 1824.55 | 9.8 | -0.90 | 3,57,700 | -4,900 | 2,70,200 |
| 5 Sept | 1826.50 | 10.7 | -1.20 | 4,11,950 | -1,750 | 2,74,750 |
| 4 Sept | 1832.85 | 11.9 | -4.65 | 4,09,500 | 60,550 | 2,76,850 |
| 3 Sept | 1811.50 | 16.55 | -1.35 | 4,13,350 | 12,950 | 2,16,300 |
| 2 Sept | 1815.95 | 17.9 | 1.60 | 2,98,550 | 11,550 | 2,03,000 |
| 30 Aug | 1821.65 | 16.3 | -9.35 | 3,83,950 | 71,050 | 1,91,100 |
| 29 Aug | 1799.20 | 25.65 | 4.45 | 2,43,250 | -40,950 | 1,19,350 |
| 28 Aug | 1811.85 | 21.2 | -11.35 | 2,05,800 | 43,400 | 1,59,250 |
| 27 Aug | 1789.40 | 32.55 | -6.75 | 2,04,400 | 61,950 | 1,16,200 |
| 26 Aug | 1772.45 | 39.3 | -0.55 | 86,100 | 41,300 | 54,600 |
| 23 Aug | 1775.75 | 39.85 | -6.20 | 23,100 | 10,500 | 13,300 |
| 22 Aug | 1750.65 | 46.05 | 3.75 | 1,050 | 350 | 2,800 |
| 21 Aug | 1764.65 | 42.3 | -79.90 | 3,500 | 2,100 | 2,100 |
| 20 Aug | 1766.35 | 122.2 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1747.80 | 122.2 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1742.75 | 122.2 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1741.65 | 122.2 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1740.10 | 122.2 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1733.85 | 122.2 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1735.30 | 122.2 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1737.05 | 122.2 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1734.45 | 122.2 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1707.55 | 122.2 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1720.35 | 122.2 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1731.65 | 122.2 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1715.20 | 122.2 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1701.60 | 122.2 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1714.25 | 122.2 | 0 | 0 | 0 | |
For Sun Pharmaceutical Ind L - strike price 1780 expiring on 26SEP2024
Delta for 1780 PE is -
Historical price for 1780 PE is as follows
On 16 Sept SUNPHARMA was trading at 1862.95. The strike last trading price was 1.4, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -3850 which decreased total open position to 281400
On 13 Sept SUNPHARMA was trading at 1853.75. The strike last trading price was 2.6, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 287350
On 12 Sept SUNPHARMA was trading at 1865.40. The strike last trading price was 3.1, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -123900 which decreased total open position to 283500
On 11 Sept SUNPHARMA was trading at 1845.70. The strike last trading price was 4.25, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 106400 which increased total open position to 409500
On 10 Sept SUNPHARMA was trading at 1836.35. The strike last trading price was 5.8, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 17150 which increased total open position to 303100
On 9 Sept SUNPHARMA was trading at 1821.85. The strike last trading price was 8.5, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 16100 which increased total open position to 286300
On 6 Sept SUNPHARMA was trading at 1824.55. The strike last trading price was 9.8, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -4900 which decreased total open position to 270200
On 5 Sept SUNPHARMA was trading at 1826.50. The strike last trading price was 10.7, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 274750
On 4 Sept SUNPHARMA was trading at 1832.85. The strike last trading price was 11.9, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 60550 which increased total open position to 276850
On 3 Sept SUNPHARMA was trading at 1811.50. The strike last trading price was 16.55, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 12950 which increased total open position to 216300
On 2 Sept SUNPHARMA was trading at 1815.95. The strike last trading price was 17.9, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 203000
On 30 Aug SUNPHARMA was trading at 1821.65. The strike last trading price was 16.3, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by 71050 which increased total open position to 191100
On 29 Aug SUNPHARMA was trading at 1799.20. The strike last trading price was 25.65, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by -40950 which decreased total open position to 119350
On 28 Aug SUNPHARMA was trading at 1811.85. The strike last trading price was 21.2, which was -11.35 lower than the previous day. The implied volatity was -, the open interest changed by 43400 which increased total open position to 159250
On 27 Aug SUNPHARMA was trading at 1789.40. The strike last trading price was 32.55, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 61950 which increased total open position to 116200
On 26 Aug SUNPHARMA was trading at 1772.45. The strike last trading price was 39.3, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 41300 which increased total open position to 54600
On 23 Aug SUNPHARMA was trading at 1775.75. The strike last trading price was 39.85, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 13300
On 22 Aug SUNPHARMA was trading at 1750.65. The strike last trading price was 46.05, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 2800
On 21 Aug SUNPHARMA was trading at 1764.65. The strike last trading price was 42.3, which was -79.90 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 2100
On 20 Aug SUNPHARMA was trading at 1766.35. The strike last trading price was 122.2, 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 19 Aug SUNPHARMA was trading at 1747.80. The strike last trading price was 122.2, 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 16 Aug SUNPHARMA was trading at 1742.75. The strike last trading price was 122.2, 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 14 Aug SUNPHARMA was trading at 1741.65. The strike last trading price was 122.2, 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 Aug SUNPHARMA was trading at 1740.10. The strike last trading price was 122.2, 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 122.2, 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 122.2, 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 122.2, 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 122.2, 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 122.2, 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 5 Aug SUNPHARMA was trading at 1720.35. The strike last trading price was 122.2, 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 2 Aug SUNPHARMA was trading at 1731.65. The strike last trading price was 122.2, 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 122.2, 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 122.2, 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 122.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0