SUNPHARMA
Sun Pharmaceutical Ind L
Historical option data for SUNPHARMA
24 Apr 2026 01:39 PM IST
| SUNPHARMA 28-Apr-2026 (4d) 1800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0
Theta: -0.43
Gamma: 0.00058
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1620.40 | 0.55 | -0.55 | 45.21 | 1,480 | -59 | 2,648 | |||||||||
| 23 Apr | 1680.10 | 1.05 | 0.3500000000000001 | 32.44 | 2,918 | -244 | 2,703 | |||||||||
| 22 Apr | 1669.80 | 0.7 | -0.15000000000000002 | 29.17 | 1,434 | -268 | 2,951 | |||||||||
| 21 Apr | 1665.20 | 0.85 | -0.65 | 28.77 | 1,266 | -190 | 3,193 | |||||||||
| 20 Apr | 1668.60 | 1.5 | -0.9500000000000002 | 29.96 | 1,765 | 199 | 3,381 | |||||||||
| 17 Apr | 1675.50 | 2.35 | -0.9499999999999997 | 26.5 | 1,145 | 277 | 3,148 | |||||||||
| 16 Apr | 1693.10 | 3.25 | -0.3999999999999999 | 23.85 | 1,590 | 34 | 2,882 | |||||||||
| 15 Apr | 1696.60 | 3.6 | 0.4500000000000002 | 23.65 | 2,501 | -613 | 2,867 | |||||||||
| 13 Apr | 1652.20 | 3.15 | -0.8999999999999999 | 27.66 | 1,918 | -237 | 3,476 | |||||||||
| 10 Apr | 1654.90 | 4.2 | -4.2 | 26.78 | 5,085 | 1,865 | 3,713 | |||||||||
| 9 Apr | 1717.10 | 8.15 | -0.15 | 20.75 | 1,368 | -25 | 1,846 | |||||||||
| 8 Apr | 1714.60 | 7.9 | -3.2 | 20.26 | 3,775 | 194 | 1,840 | |||||||||
| 7 Apr | 1718.00 | 11.15 | 2.35 | 21.07 | 1,593 | -153 | 1,650 | |||||||||
| 6 Apr | 1694.60 | 9.45 | -1.55 | 22.87 | 2,221 | 441 | 1,740 | |||||||||
| 2 Apr | 1693.60 | 10.7 | -9.85 | 22.86 | 2,899 | 6 | 1,300 | |||||||||
| 1 Apr | 1728.50 | 20.15 | -11.7 | 22.19 | 3,465 | 481 | 1,299 | |||||||||
| 30 Mar | 1757.20 | 34.15 | -19.1 | 22.58 | 2,479 | 60 | 821 | |||||||||
| 27 Mar | 1793.60 | 53.25 | 2.15 | 22.83 | 2,481 | 227 | 744 | |||||||||
| 25 Mar | 1795.40 | 52.45 | 17.85 | 19.99 | 1,448 | 76 | 516 | |||||||||
| 24 Mar | 1753.30 | 36.2 | -1.25 | 22.8 | 843 | 173 | 449 | |||||||||
| 23 Mar | 1758.40 | 36 | -4.55 | 23.4 | 483 | 93 | 270 | |||||||||
| 20 Mar | 1777.10 | 40.35 | 10.9 | 19.57 | 118 | 6 | 176 | |||||||||
| 19 Mar | 1744.40 | 30.55 | -11.6 | 18.97 | 99 | 26 | 169 | |||||||||
| 18 Mar | 1778.30 | 41.35 | -11.25 | 17.03 | 51 | 16 | 142 | |||||||||
| 17 Mar | 1794.40 | 52.35 | 6.75 | 18.36 | 52 | 0 | 125 | |||||||||
| 16 Mar | 1783.20 | 45.7 | -13.4 | 19.37 | 156 | 45 | 125 | |||||||||
| 13 Mar | 1801.60 | 58.95 | -12.4 | 18.01 | 60 | 28 | 79 | |||||||||
| 12 Mar | 1825.30 | 71.8 | -0.2 | 16.34 | 19 | 11 | 51 | |||||||||
| 11 Mar | 1825.90 | 72 | 7.2 | 16.99 | 40 | -10 | 40 | |||||||||
| 10 Mar | 1812.80 | 64.8 | -4.7 | 16.97 | 29 | 11 | 49 | |||||||||
| 9 Mar | 1807.40 | 67.35 | 9.85 | 19.4 | 41 | 22 | 38 | |||||||||
| 6 Mar | 1799.40 | 57.5 | 19.45 | 17.39 | 12 | 10 | 15 | |||||||||
| 5 Mar | 1784.50 | 38.05 | 2.3 | 11.99 | 1 | 0 | 4 | |||||||||
| 4 Mar | 1750.50 | 35.75 | 1.75 | 17 | 1 | 0 | 3 | |||||||||
| 2 Mar | 1752.50 | 34 | -2 | 15.4 | 2 | 1 | 2 | |||||||||
| 27 Feb | 1737.00 | 36 | 6.85 | 17.11 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 26 Feb | 1785.70 | 29.15 | 0 | 0.08 | 0 | 0 | 0 | |||||||||
| 25 Feb | 1764.20 | 29.15 | 0 | 0.28 | 0 | 0 | 0 | |||||||||
| 24 Feb | 1731.80 | 29.15 | 0 | 1.34 | 0 | 0 | 0 | |||||||||
| 23 Feb | 1732.30 | 29.15 | 0 | 1.53 | 0 | 0 | 0 | |||||||||
| 20 Feb | 1724.40 | 29.15 | 0 | 1.69 | 0 | 0 | 0 | |||||||||
| 19 Feb | 1713.40 | 29.15 | 0 | 1.71 | 0 | 0 | 0 | |||||||||
| 18 Feb | 1724.40 | 29.15 | 0 | 1.61 | 0 | 0 | 0 | |||||||||
| 17 Feb | 1717.10 | 29.15 | 0 | 1.82 | 0 | 0 | 0 | |||||||||
| 16 Feb | 1700.50 | 29.15 | 0 | 2.38 | 0 | 0 | 0 | |||||||||
| 13 Feb | 1697.50 | 29.15 | 0 | 2.24 | 0 | 0 | 0 | |||||||||
| 12 Feb | 1714.90 | 29.15 | 0 | 1.7 | 0 | 0 | 0 | |||||||||
| 11 Feb | 1711.10 | 29.15 | 0 | 1.87 | 0 | 0 | 0 | |||||||||
| 10 Feb | 1707.80 | 29.15 | 0 | 1.93 | 0 | 0 | 0 | |||||||||
| 9 Feb | 1704.60 | 29.15 | 0 | 1.91 | 0 | 0 | 0 | |||||||||
| 6 Feb | 1695.10 | 29.15 | 0 | 1.79 | 0 | 0 | 0 | |||||||||
| 5 Feb | 1702.60 | 29.15 | 0 | 1.94 | 0 | 0 | 0 | |||||||||
| 4 Feb | 1704.40 | 29.15 | 0 | 1.8 | 0 | 0 | 0 | |||||||||
| 3 Feb | 1702.10 | 29.15 | 0 | - | 0 | 0 | 0 | |||||||||
For Sun Pharmaceutical Ind L - strike price 1800 expiring on 28APR2026
Delta for 1800 CE is 0.02
Historical price for 1800 CE is as follows
On 24 Apr SUNPHARMA was trading at 1620.40. The strike last trading price was 0.55, which was -0.55 lower than the previous day. The implied volatity was 45.21, the open interest changed by -59 which decreased total open position to 2648
On 23 Apr SUNPHARMA was trading at 1680.10. The strike last trading price was 1.05, which was 0.3500000000000001 higher than the previous day. The implied volatity was 32.44, the open interest changed by -244 which decreased total open position to 2703
On 22 Apr SUNPHARMA was trading at 1669.80. The strike last trading price was 0.7, which was -0.15000000000000002 lower than the previous day. The implied volatity was 29.17, the open interest changed by -268 which decreased total open position to 2951
On 21 Apr SUNPHARMA was trading at 1665.20. The strike last trading price was 0.85, which was -0.65 lower than the previous day. The implied volatity was 28.77, the open interest changed by -190 which decreased total open position to 3193
On 20 Apr SUNPHARMA was trading at 1668.60. The strike last trading price was 1.5, which was -0.9500000000000002 lower than the previous day. The implied volatity was 29.96, the open interest changed by 199 which increased total open position to 3381
On 17 Apr SUNPHARMA was trading at 1675.50. The strike last trading price was 2.35, which was -0.9499999999999997 lower than the previous day. The implied volatity was 26.5, the open interest changed by 277 which increased total open position to 3148
On 16 Apr SUNPHARMA was trading at 1693.10. The strike last trading price was 3.25, which was -0.3999999999999999 lower than the previous day. The implied volatity was 23.85, the open interest changed by 34 which increased total open position to 2882
On 15 Apr SUNPHARMA was trading at 1696.60. The strike last trading price was 3.6, which was 0.4500000000000002 higher than the previous day. The implied volatity was 23.65, the open interest changed by -613 which decreased total open position to 2867
On 13 Apr SUNPHARMA was trading at 1652.20. The strike last trading price was 3.15, which was -0.8999999999999999 lower than the previous day. The implied volatity was 27.66, the open interest changed by -237 which decreased total open position to 3476
On 10 Apr SUNPHARMA was trading at 1654.90. The strike last trading price was 4.2, which was -4.2 lower than the previous day. The implied volatity was 26.78, the open interest changed by 1865 which increased total open position to 3713
On 9 Apr SUNPHARMA was trading at 1717.10. The strike last trading price was 8.15, which was -0.15 lower than the previous day. The implied volatity was 20.75, the open interest changed by -25 which decreased total open position to 1846
On 8 Apr SUNPHARMA was trading at 1714.60. The strike last trading price was 7.9, which was -3.2 lower than the previous day. The implied volatity was 20.26, the open interest changed by 194 which increased total open position to 1840
On 7 Apr SUNPHARMA was trading at 1718.00. The strike last trading price was 11.15, which was 2.35 higher than the previous day. The implied volatity was 21.07, the open interest changed by -153 which decreased total open position to 1650
On 6 Apr SUNPHARMA was trading at 1694.60. The strike last trading price was 9.45, which was -1.55 lower than the previous day. The implied volatity was 22.87, the open interest changed by 441 which increased total open position to 1740
On 2 Apr SUNPHARMA was trading at 1693.60. The strike last trading price was 10.7, which was -9.85 lower than the previous day. The implied volatity was 22.86, the open interest changed by 6 which increased total open position to 1300
On 1 Apr SUNPHARMA was trading at 1728.50. The strike last trading price was 20.15, which was -11.7 lower than the previous day. The implied volatity was 22.19, the open interest changed by 481 which increased total open position to 1299
On 30 Mar SUNPHARMA was trading at 1757.20. The strike last trading price was 34.15, which was -19.1 lower than the previous day. The implied volatity was 22.58, the open interest changed by 60 which increased total open position to 821
On 27 Mar SUNPHARMA was trading at 1793.60. The strike last trading price was 53.25, which was 2.15 higher than the previous day. The implied volatity was 22.83, the open interest changed by 227 which increased total open position to 744
On 25 Mar SUNPHARMA was trading at 1795.40. The strike last trading price was 52.45, which was 17.85 higher than the previous day. The implied volatity was 19.99, the open interest changed by 76 which increased total open position to 516
On 24 Mar SUNPHARMA was trading at 1753.30. The strike last trading price was 36.2, which was -1.25 lower than the previous day. The implied volatity was 22.8, the open interest changed by 173 which increased total open position to 449
On 23 Mar SUNPHARMA was trading at 1758.40. The strike last trading price was 36, which was -4.55 lower than the previous day. The implied volatity was 23.4, the open interest changed by 93 which increased total open position to 270
On 20 Mar SUNPHARMA was trading at 1777.10. The strike last trading price was 40.35, which was 10.9 higher than the previous day. The implied volatity was 19.57, the open interest changed by 6 which increased total open position to 176
On 19 Mar SUNPHARMA was trading at 1744.40. The strike last trading price was 30.55, which was -11.6 lower than the previous day. The implied volatity was 18.97, the open interest changed by 26 which increased total open position to 169
On 18 Mar SUNPHARMA was trading at 1778.30. The strike last trading price was 41.35, which was -11.25 lower than the previous day. The implied volatity was 17.03, the open interest changed by 16 which increased total open position to 142
On 17 Mar SUNPHARMA was trading at 1794.40. The strike last trading price was 52.35, which was 6.75 higher than the previous day. The implied volatity was 18.36, the open interest changed by 0 which decreased total open position to 125
On 16 Mar SUNPHARMA was trading at 1783.20. The strike last trading price was 45.7, which was -13.4 lower than the previous day. The implied volatity was 19.37, the open interest changed by 45 which increased total open position to 125
On 13 Mar SUNPHARMA was trading at 1801.60. The strike last trading price was 58.95, which was -12.4 lower than the previous day. The implied volatity was 18.01, the open interest changed by 28 which increased total open position to 79
On 12 Mar SUNPHARMA was trading at 1825.30. The strike last trading price was 71.8, which was -0.2 lower than the previous day. The implied volatity was 16.34, the open interest changed by 11 which increased total open position to 51
On 11 Mar SUNPHARMA was trading at 1825.90. The strike last trading price was 72, which was 7.2 higher than the previous day. The implied volatity was 16.99, the open interest changed by -10 which decreased total open position to 40
On 10 Mar SUNPHARMA was trading at 1812.80. The strike last trading price was 64.8, which was -4.7 lower than the previous day. The implied volatity was 16.97, the open interest changed by 11 which increased total open position to 49
On 9 Mar SUNPHARMA was trading at 1807.40. The strike last trading price was 67.35, which was 9.85 higher than the previous day. The implied volatity was 19.4, the open interest changed by 22 which increased total open position to 38
On 6 Mar SUNPHARMA was trading at 1799.40. The strike last trading price was 57.5, which was 19.45 higher than the previous day. The implied volatity was 17.39, the open interest changed by 10 which increased total open position to 15
On 5 Mar SUNPHARMA was trading at 1784.50. The strike last trading price was 38.05, which was 2.3 higher than the previous day. The implied volatity was 11.99, the open interest changed by 0 which decreased total open position to 4
On 4 Mar SUNPHARMA was trading at 1750.50. The strike last trading price was 35.75, which was 1.75 higher than the previous day. The implied volatity was 17, the open interest changed by 0 which decreased total open position to 3
On 2 Mar SUNPHARMA was trading at 1752.50. The strike last trading price was 34, which was -2 lower than the previous day. The implied volatity was 15.4, the open interest changed by 1 which increased total open position to 2
On 27 Feb SUNPHARMA was trading at 1737.00. The strike last trading price was 36, which was 6.85 higher than the previous day. The implied volatity was 17.11, the open interest changed by 0 which decreased total open position to 0
On 26 Feb SUNPHARMA was trading at 1785.70. The strike last trading price was 29.15, which was 0 lower than the previous day. The implied volatity was 0.08, the open interest changed by 0 which decreased total open position to 0
On 25 Feb SUNPHARMA was trading at 1764.20. The strike last trading price was 29.15, which was 0 lower than the previous day. The implied volatity was 0.28, the open interest changed by 0 which decreased total open position to 0
On 24 Feb SUNPHARMA was trading at 1731.80. The strike last trading price was 29.15, which was 0 lower than the previous day. The implied volatity was 1.34, the open interest changed by 0 which decreased total open position to 0
On 23 Feb SUNPHARMA was trading at 1732.30. The strike last trading price was 29.15, which was 0 lower than the previous day. The implied volatity was 1.53, the open interest changed by 0 which decreased total open position to 0
On 20 Feb SUNPHARMA was trading at 1724.40. The strike last trading price was 29.15, which was 0 lower than the previous day. The implied volatity was 1.69, the open interest changed by 0 which decreased total open position to 0
On 19 Feb SUNPHARMA was trading at 1713.40. The strike last trading price was 29.15, which was 0 lower than the previous day. The implied volatity was 1.71, the open interest changed by 0 which decreased total open position to 0
On 18 Feb SUNPHARMA was trading at 1724.40. The strike last trading price was 29.15, which was 0 lower than the previous day. The implied volatity was 1.61, the open interest changed by 0 which decreased total open position to 0
On 17 Feb SUNPHARMA was trading at 1717.10. The strike last trading price was 29.15, which was 0 lower than the previous day. The implied volatity was 1.82, the open interest changed by 0 which decreased total open position to 0
On 16 Feb SUNPHARMA was trading at 1700.50. The strike last trading price was 29.15, which was 0 lower than the previous day. The implied volatity was 2.38, the open interest changed by 0 which decreased total open position to 0
On 13 Feb SUNPHARMA was trading at 1697.50. The strike last trading price was 29.15, which was 0 lower than the previous day. The implied volatity was 2.24, the open interest changed by 0 which decreased total open position to 0
On 12 Feb SUNPHARMA was trading at 1714.90. The strike last trading price was 29.15, which was 0 lower than the previous day. The implied volatity was 1.7, the open interest changed by 0 which decreased total open position to 0
On 11 Feb SUNPHARMA was trading at 1711.10. The strike last trading price was 29.15, which was 0 lower than the previous day. The implied volatity was 1.87, the open interest changed by 0 which decreased total open position to 0
On 10 Feb SUNPHARMA was trading at 1707.80. The strike last trading price was 29.15, which was 0 lower than the previous day. The implied volatity was 1.93, the open interest changed by 0 which decreased total open position to 0
On 9 Feb SUNPHARMA was trading at 1704.60. The strike last trading price was 29.15, which was 0 lower than the previous day. The implied volatity was 1.91, the open interest changed by 0 which decreased total open position to 0
On 6 Feb SUNPHARMA was trading at 1695.10. The strike last trading price was 29.15, which was 0 lower than the previous day. The implied volatity was 1.79, the open interest changed by 0 which decreased total open position to 0
On 5 Feb SUNPHARMA was trading at 1702.60. The strike last trading price was 29.15, which was 0 lower than the previous day. The implied volatity was 1.94, the open interest changed by 0 which decreased total open position to 0
On 4 Feb SUNPHARMA was trading at 1704.40. The strike last trading price was 29.15, which was 0 lower than the previous day. The implied volatity was 1.8, the open interest changed by 0 which decreased total open position to 0
On 3 Feb SUNPHARMA was trading at 1702.10. The strike last trading price was 29.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| SUNPHARMA 28-Apr-2026 (4d) 1800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.96
Vega: 0
Theta: -0.59
Gamma: 0.00089
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1620.40 | 177.55 | 73.45000000000002 | 51.42 | 13 | -1 | 858 |
| 23 Apr | 1680.10 | 104.1 | -32.400000000000006 | 41.6 | 95 | -77 | 859 |
| 22 Apr | 1669.80 | 136.5 | 9.200000000000003 | 48.06 | 174 | -67 | 936 |
| 21 Apr | 1665.20 | 127.3 | 0.8999999999999915 | 37.58 | 17 | -3 | 1,003 |
| 20 Apr | 1668.60 | 126.4 | -1.6500000000000057 | 30.04 | 3 | 0 | 1,006 |
| 17 Apr | 1675.50 | 126.75 | -2.5500000000000114 | 33.08 | 31 | -4 | 1,006 |
| 16 Apr | 1693.10 | 129.3 | 23.400000000000006 | 34.89 | 67 | -19 | 1,011 |
| 15 Apr | 1696.60 | 109 | -38.30000000000001 | 27.87 | 46 | 9 | 1,029 |
| 13 Apr | 1652.20 | 147.3 | 3.4000000000000057 | 27.35 | 4 | 1 | 1,021 |
| 10 Apr | 1654.90 | 144.5 | 59.5 | 20.41 | 116 | 15 | 1,020 |
| 9 Apr | 1717.10 | 85 | 0.8 | 21.86 | 49 | 29 | 1,005 |
| 8 Apr | 1714.60 | 85 | -5.35 | 20.2 | 372 | 27 | 975 |
| 7 Apr | 1718.00 | 89.45 | -14.6 | 28.23 | 87 | 51 | 947 |
| 6 Apr | 1694.60 | 103.6 | -6.55 | 26.23 | 20 | -1 | 894 |
| 2 Apr | 1693.60 | 109.45 | 23.75 | 25.59 | 120 | 1 | 895 |
| 1 Apr | 1728.50 | 86.7 | 20.8 | 28.45 | 642 | 57 | 900 |
| 30 Mar | 1757.20 | 63.75 | 11 | 25.57 | 2,110 | 336 | 843 |
| 27 Mar | 1793.60 | 51.85 | 4 | 26.78 | 1,044 | 90 | 512 |
| 25 Mar | 1795.40 | 45.85 | -29.2 | 24.66 | 494 | 134 | 416 |
| 24 Mar | 1753.30 | 69.8 | -2.25 | 24.48 | 300 | 156 | 282 |
| 23 Mar | 1758.40 | 76.45 | 22.6 | 25.84 | 50 | -1 | 131 |
| 20 Mar | 1777.10 | 53.65 | -15.9 | 20.88 | 17 | 5 | 132 |
| 19 Mar | 1744.40 | 71 | 21.45 | 23.29 | 202 | -20 | 127 |
| 18 Mar | 1778.30 | 49.3 | 7.2 | 21.05 | 61 | 8 | 147 |
| 17 Mar | 1794.40 | 42.3 | -8.7 | 20.47 | 72 | 23 | 137 |
| 16 Mar | 1783.20 | 51 | 6.5 | 20.35 | 126 | -25 | 115 |
| 13 Mar | 1801.60 | 44.4 | 5.1 | 22.03 | 118 | -9 | 139 |
| 12 Mar | 1825.30 | 39.3 | 4.3 | 23.69 | 111 | 61 | 148 |
| 11 Mar | 1825.90 | 35 | -0.2 | 21.34 | 65 | 37 | 87 |
| 10 Mar | 1812.80 | 34.7 | -10.45 | 19.33 | 17 | 16 | 49 |
| 9 Mar | 1807.40 | 45.15 | -117.55 | 22.22 | 33 | 32 | 32 |
| 6 Mar | 1799.40 | 162.7 | 0 | 0.82 | 0 | 0 | 0 |
| 5 Mar | 1784.50 | 162.7 | 0 | 0.46 | 0 | 0 | 0 |
| 4 Mar | 1750.50 | 162.7 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 1752.50 | 162.7 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1737.00 | 162.7 | 0 | 0.05 | 0 | 0 | 0 |
| 26 Feb | 1785.70 | 162.7 | 0 | 0.74 | 0 | 0 | 0 |
| 25 Feb | 1764.20 | 162.7 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 1731.80 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Feb | 1732.30 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 1724.40 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 1713.40 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 1724.40 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 1717.10 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 1700.50 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 1697.50 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 1714.90 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 1711.10 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 1707.80 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 1704.60 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 1695.10 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 1702.60 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 1704.40 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 1702.10 | 0 | 0 | - | 0 | 0 | 0 |
For Sun Pharmaceutical Ind L - strike price 1800 expiring on 28APR2026
Delta for 1800 PE is -0.96
Historical price for 1800 PE is as follows
On 24 Apr SUNPHARMA was trading at 1620.40. The strike last trading price was 177.55, which was 73.45000000000002 higher than the previous day. The implied volatity was 51.42, the open interest changed by -1 which decreased total open position to 858
On 23 Apr SUNPHARMA was trading at 1680.10. The strike last trading price was 104.1, which was -32.400000000000006 lower than the previous day. The implied volatity was 41.6, the open interest changed by -77 which decreased total open position to 859
On 22 Apr SUNPHARMA was trading at 1669.80. The strike last trading price was 136.5, which was 9.200000000000003 higher than the previous day. The implied volatity was 48.06, the open interest changed by -67 which decreased total open position to 936
On 21 Apr SUNPHARMA was trading at 1665.20. The strike last trading price was 127.3, which was 0.8999999999999915 higher than the previous day. The implied volatity was 37.58, the open interest changed by -3 which decreased total open position to 1003
On 20 Apr SUNPHARMA was trading at 1668.60. The strike last trading price was 126.4, which was -1.6500000000000057 lower than the previous day. The implied volatity was 30.04, the open interest changed by 0 which decreased total open position to 1006
On 17 Apr SUNPHARMA was trading at 1675.50. The strike last trading price was 126.75, which was -2.5500000000000114 lower than the previous day. The implied volatity was 33.08, the open interest changed by -4 which decreased total open position to 1006
On 16 Apr SUNPHARMA was trading at 1693.10. The strike last trading price was 129.3, which was 23.400000000000006 higher than the previous day. The implied volatity was 34.89, the open interest changed by -19 which decreased total open position to 1011
On 15 Apr SUNPHARMA was trading at 1696.60. The strike last trading price was 109, which was -38.30000000000001 lower than the previous day. The implied volatity was 27.87, the open interest changed by 9 which increased total open position to 1029
On 13 Apr SUNPHARMA was trading at 1652.20. The strike last trading price was 147.3, which was 3.4000000000000057 higher than the previous day. The implied volatity was 27.35, the open interest changed by 1 which increased total open position to 1021
On 10 Apr SUNPHARMA was trading at 1654.90. The strike last trading price was 144.5, which was 59.5 higher than the previous day. The implied volatity was 20.41, the open interest changed by 15 which increased total open position to 1020
On 9 Apr SUNPHARMA was trading at 1717.10. The strike last trading price was 85, which was 0.8 higher than the previous day. The implied volatity was 21.86, the open interest changed by 29 which increased total open position to 1005
On 8 Apr SUNPHARMA was trading at 1714.60. The strike last trading price was 85, which was -5.35 lower than the previous day. The implied volatity was 20.2, the open interest changed by 27 which increased total open position to 975
On 7 Apr SUNPHARMA was trading at 1718.00. The strike last trading price was 89.45, which was -14.6 lower than the previous day. The implied volatity was 28.23, the open interest changed by 51 which increased total open position to 947
On 6 Apr SUNPHARMA was trading at 1694.60. The strike last trading price was 103.6, which was -6.55 lower than the previous day. The implied volatity was 26.23, the open interest changed by -1 which decreased total open position to 894
On 2 Apr SUNPHARMA was trading at 1693.60. The strike last trading price was 109.45, which was 23.75 higher than the previous day. The implied volatity was 25.59, the open interest changed by 1 which increased total open position to 895
On 1 Apr SUNPHARMA was trading at 1728.50. The strike last trading price was 86.7, which was 20.8 higher than the previous day. The implied volatity was 28.45, the open interest changed by 57 which increased total open position to 900
On 30 Mar SUNPHARMA was trading at 1757.20. The strike last trading price was 63.75, which was 11 higher than the previous day. The implied volatity was 25.57, the open interest changed by 336 which increased total open position to 843
On 27 Mar SUNPHARMA was trading at 1793.60. The strike last trading price was 51.85, which was 4 higher than the previous day. The implied volatity was 26.78, the open interest changed by 90 which increased total open position to 512
On 25 Mar SUNPHARMA was trading at 1795.40. The strike last trading price was 45.85, which was -29.2 lower than the previous day. The implied volatity was 24.66, the open interest changed by 134 which increased total open position to 416
On 24 Mar SUNPHARMA was trading at 1753.30. The strike last trading price was 69.8, which was -2.25 lower than the previous day. The implied volatity was 24.48, the open interest changed by 156 which increased total open position to 282
On 23 Mar SUNPHARMA was trading at 1758.40. The strike last trading price was 76.45, which was 22.6 higher than the previous day. The implied volatity was 25.84, the open interest changed by -1 which decreased total open position to 131
On 20 Mar SUNPHARMA was trading at 1777.10. The strike last trading price was 53.65, which was -15.9 lower than the previous day. The implied volatity was 20.88, the open interest changed by 5 which increased total open position to 132
On 19 Mar SUNPHARMA was trading at 1744.40. The strike last trading price was 71, which was 21.45 higher than the previous day. The implied volatity was 23.29, the open interest changed by -20 which decreased total open position to 127
On 18 Mar SUNPHARMA was trading at 1778.30. The strike last trading price was 49.3, which was 7.2 higher than the previous day. The implied volatity was 21.05, the open interest changed by 8 which increased total open position to 147
On 17 Mar SUNPHARMA was trading at 1794.40. The strike last trading price was 42.3, which was -8.7 lower than the previous day. The implied volatity was 20.47, the open interest changed by 23 which increased total open position to 137
On 16 Mar SUNPHARMA was trading at 1783.20. The strike last trading price was 51, which was 6.5 higher than the previous day. The implied volatity was 20.35, the open interest changed by -25 which decreased total open position to 115
On 13 Mar SUNPHARMA was trading at 1801.60. The strike last trading price was 44.4, which was 5.1 higher than the previous day. The implied volatity was 22.03, the open interest changed by -9 which decreased total open position to 139
On 12 Mar SUNPHARMA was trading at 1825.30. The strike last trading price was 39.3, which was 4.3 higher than the previous day. The implied volatity was 23.69, the open interest changed by 61 which increased total open position to 148
On 11 Mar SUNPHARMA was trading at 1825.90. The strike last trading price was 35, which was -0.2 lower than the previous day. The implied volatity was 21.34, the open interest changed by 37 which increased total open position to 87
On 10 Mar SUNPHARMA was trading at 1812.80. The strike last trading price was 34.7, which was -10.45 lower than the previous day. The implied volatity was 19.33, the open interest changed by 16 which increased total open position to 49
On 9 Mar SUNPHARMA was trading at 1807.40. The strike last trading price was 45.15, which was -117.55 lower than the previous day. The implied volatity was 22.22, the open interest changed by 32 which increased total open position to 32
On 6 Mar SUNPHARMA was trading at 1799.40. The strike last trading price was 162.7, which was 0 lower than the previous day. The implied volatity was 0.82, the open interest changed by 0 which decreased total open position to 0
On 5 Mar SUNPHARMA was trading at 1784.50. The strike last trading price was 162.7, which was 0 lower than the previous day. The implied volatity was 0.46, the open interest changed by 0 which decreased total open position to 0
On 4 Mar SUNPHARMA was trading at 1750.50. The strike last trading price was 162.7, 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 Mar SUNPHARMA was trading at 1752.50. The strike last trading price was 162.7, 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 Feb SUNPHARMA was trading at 1737.00. The strike last trading price was 162.7, which was 0 lower than the previous day. The implied volatity was 0.05, the open interest changed by 0 which decreased total open position to 0
On 26 Feb SUNPHARMA was trading at 1785.70. The strike last trading price was 162.7, which was 0 lower than the previous day. The implied volatity was 0.74, the open interest changed by 0 which decreased total open position to 0
On 25 Feb SUNPHARMA was trading at 1764.20. The strike last trading price was 162.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb SUNPHARMA was trading at 1731.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Feb SUNPHARMA was trading at 1732.30. The strike last trading price was 0, 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 20 Feb SUNPHARMA was trading at 1724.40. The strike last trading price was 0, 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 19 Feb SUNPHARMA was trading at 1713.40. The strike last trading price was 0, 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 18 Feb SUNPHARMA was trading at 1724.40. The strike last trading price was 0, 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 Feb SUNPHARMA was trading at 1717.10. The strike last trading price was 0, 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 Feb SUNPHARMA was trading at 1700.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb SUNPHARMA was trading at 1697.50. The strike last trading price was 0, 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 Feb SUNPHARMA was trading at 1714.90. The strike last trading price was 0, 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 Feb SUNPHARMA was trading at 1711.10. The strike last trading price was 0, 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 Feb SUNPHARMA was trading at 1707.80. The strike last trading price was 0, 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 Feb SUNPHARMA was trading at 1704.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb SUNPHARMA was trading at 1695.10. The strike last trading price was 0, 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 Feb SUNPHARMA was trading at 1702.60. The strike last trading price was 0, 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 Feb SUNPHARMA was trading at 1704.40. The strike last trading price was 0, 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 Feb SUNPHARMA was trading at 1702.10. The strike last trading price was 0, 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
