SUNPHARMA
Sun Pharmaceutical Ind L
Historical option data for SUNPHARMA
16 Sep 2024 04:10 PM IST
| SUNPHARMA 1800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 16 Sept | 1862.95 | 68.75 | 8.70 | 31,150 | -3,150 | 2,47,800 | ||||
| 13 Sept | 1853.75 | 60.05 | -3.75 | 63,000 | 2,450 | 2,51,650 | ||||
| 12 Sept | 1865.40 | 63.8 | 9.30 | 2,71,250 | -35,350 | 2,48,850 | ||||
| 11 Sept | 1845.70 | 54.5 | 9.00 | 3,43,000 | -350 | 2,84,900 | ||||
| 10 Sept | 1836.35 | 45.5 | 7.20 | 3,46,150 | -17,150 | 2,83,500 | ||||
| 9 Sept | 1821.85 | 38.3 | -4.70 | 3,53,150 | -3,850 | 3,01,700 | ||||
| 6 Sept | 1824.55 | 43 | 0.45 | 5,55,450 | -88,200 | 3,03,100 | ||||
| 5 Sept | 1826.50 | 42.55 | -8.25 | 7,51,450 | 36,050 | 3,90,250 | ||||
| 4 Sept | 1832.85 | 50.8 | 11.15 | 8,89,700 | 2,450 | 3,55,600 | ||||
| 3 Sept | 1811.50 | 39.65 | -3.20 | 9,26,450 | 24,150 | 3,50,700 | ||||
| 2 Sept | 1815.95 | 42.85 | -12.50 | 5,52,650 | 36,400 | 3,26,550 | ||||
| 30 Aug | 1821.65 | 55.35 | 14.35 | 15,90,750 | -32,550 | 2,92,950 | ||||
| 29 Aug | 1799.20 | 41 | -8.95 | 11,51,500 | 21,000 | 3,23,400 | ||||
| 28 Aug | 1811.85 | 49.95 | 12.95 | 23,47,450 | -1,10,250 | 3,07,300 | ||||
| 27 Aug | 1789.40 | 37 | 7.00 | 11,34,350 | 1,44,550 | 4,07,750 | ||||
| 26 Aug | 1772.45 | 30 | -3.00 | 2,80,700 | 38,500 | 2,61,800 | ||||
| 23 Aug | 1775.75 | 33 | 8.60 | 5,19,050 | 1,17,950 | 2,22,250 | ||||
| 22 Aug | 1750.65 | 24.4 | -3.55 | 55,300 | 3,500 | 1,04,300 | ||||
| 21 Aug | 1764.65 | 27.95 | -0.55 | 73,500 | 13,650 | 1,00,800 | ||||
| 20 Aug | 1766.35 | 28.5 | 6.50 | 1,13,750 | 7,000 | 85,750 | ||||
| 19 Aug | 1747.80 | 22 | -1.60 | 38,500 | 16,100 | 78,400 | ||||
| 16 Aug | 1742.75 | 23.6 | -0.15 | 40,950 | 15,400 | 62,300 | ||||
| 14 Aug | 1741.65 | 23.75 | 0.75 | 18,550 | 9,800 | 46,550 | ||||
| 13 Aug | 1740.10 | 23 | -0.70 | 40,250 | 18,200 | 44,100 | ||||
| 12 Aug | 1733.85 | 23.7 | -1.45 | 14,000 | 7,000 | 25,550 | ||||
| 9 Aug | 1735.30 | 25.15 | -2.10 | 11,550 | -700 | 18,200 | ||||
| 8 Aug | 1737.05 | 27.25 | 1.35 | 19,250 | 16,450 | 18,550 | ||||
| 7 Aug | 1734.45 | 25.9 | 2.90 | 1,050 | 700 | 2,100 | ||||
| 6 Aug | 1707.55 | 23 | -12.00 | 1,050 | 350 | 1,400 | ||||
| 5 Aug | 1720.35 | 35 | 4.35 | 700 | 350 | 700 | ||||
| 2 Aug | 1731.65 | 30.65 | -2.65 | 350 | 0 | 350 | ||||
| 1 Aug | 1715.20 | 33.3 | 24.15 | 700 | 350 | 350 | ||||
| 30 Jul | 1701.60 | 9.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1714.25 | 9.15 | 9.15 | 0 | 0 | 0 | ||||
| 25 Jul | 1665.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 1619.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 1601.60 | 0 | 0 | 0 | 0 | |||||
For Sun Pharmaceutical Ind L - strike price 1800 expiring on 26SEP2024
Delta for 1800 CE is -
Historical price for 1800 CE is as follows
On 16 Sept SUNPHARMA was trading at 1862.95. The strike last trading price was 68.75, which was 8.70 higher than the previous day. The implied volatity was -, the open interest changed by -3150 which decreased total open position to 247800
On 13 Sept SUNPHARMA was trading at 1853.75. The strike last trading price was 60.05, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 251650
On 12 Sept SUNPHARMA was trading at 1865.40. The strike last trading price was 63.8, which was 9.30 higher than the previous day. The implied volatity was -, the open interest changed by -35350 which decreased total open position to 248850
On 11 Sept SUNPHARMA was trading at 1845.70. The strike last trading price was 54.5, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 284900
On 10 Sept SUNPHARMA was trading at 1836.35. The strike last trading price was 45.5, which was 7.20 higher than the previous day. The implied volatity was -, the open interest changed by -17150 which decreased total open position to 283500
On 9 Sept SUNPHARMA was trading at 1821.85. The strike last trading price was 38.3, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by -3850 which decreased total open position to 301700
On 6 Sept SUNPHARMA was trading at 1824.55. The strike last trading price was 43, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -88200 which decreased total open position to 303100
On 5 Sept SUNPHARMA was trading at 1826.50. The strike last trading price was 42.55, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by 36050 which increased total open position to 390250
On 4 Sept SUNPHARMA was trading at 1832.85. The strike last trading price was 50.8, which was 11.15 higher than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 355600
On 3 Sept SUNPHARMA was trading at 1811.50. The strike last trading price was 39.65, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 24150 which increased total open position to 350700
On 2 Sept SUNPHARMA was trading at 1815.95. The strike last trading price was 42.85, which was -12.50 lower than the previous day. The implied volatity was -, the open interest changed by 36400 which increased total open position to 326550
On 30 Aug SUNPHARMA was trading at 1821.65. The strike last trading price was 55.35, which was 14.35 higher than the previous day. The implied volatity was -, the open interest changed by -32550 which decreased total open position to 292950
On 29 Aug SUNPHARMA was trading at 1799.20. The strike last trading price was 41, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 323400
On 28 Aug SUNPHARMA was trading at 1811.85. The strike last trading price was 49.95, which was 12.95 higher than the previous day. The implied volatity was -, the open interest changed by -110250 which decreased total open position to 307300
On 27 Aug SUNPHARMA was trading at 1789.40. The strike last trading price was 37, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 144550 which increased total open position to 407750
On 26 Aug SUNPHARMA was trading at 1772.45. The strike last trading price was 30, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 38500 which increased total open position to 261800
On 23 Aug SUNPHARMA was trading at 1775.75. The strike last trading price was 33, which was 8.60 higher than the previous day. The implied volatity was -, the open interest changed by 117950 which increased total open position to 222250
On 22 Aug SUNPHARMA was trading at 1750.65. The strike last trading price was 24.4, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 104300
On 21 Aug SUNPHARMA was trading at 1764.65. The strike last trading price was 27.95, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 13650 which increased total open position to 100800
On 20 Aug SUNPHARMA was trading at 1766.35. The strike last trading price was 28.5, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 85750
On 19 Aug SUNPHARMA was trading at 1747.80. The strike last trading price was 22, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 16100 which increased total open position to 78400
On 16 Aug SUNPHARMA was trading at 1742.75. The strike last trading price was 23.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 62300
On 14 Aug SUNPHARMA was trading at 1741.65. The strike last trading price was 23.75, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 46550
On 13 Aug SUNPHARMA was trading at 1740.10. The strike last trading price was 23, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 18200 which increased total open position to 44100
On 12 Aug SUNPHARMA was trading at 1733.85. The strike last trading price was 23.7, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 25550
On 9 Aug SUNPHARMA was trading at 1735.30. The strike last trading price was 25.15, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 18200
On 8 Aug SUNPHARMA was trading at 1737.05. The strike last trading price was 27.25, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 16450 which increased total open position to 18550
On 7 Aug SUNPHARMA was trading at 1734.45. The strike last trading price was 25.9, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 2100
On 6 Aug SUNPHARMA was trading at 1707.55. The strike last trading price was 23, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 1400
On 5 Aug SUNPHARMA was trading at 1720.35. The strike last trading price was 35, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 700
On 2 Aug SUNPHARMA was trading at 1731.65. The strike last trading price was 30.65, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 350
On 1 Aug SUNPHARMA was trading at 1715.20. The strike last trading price was 33.3, which was 24.15 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 350
On 30 Jul SUNPHARMA was trading at 1701.60. The strike last trading price was 9.15, 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 9.15, 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 25 Jul SUNPHARMA was trading at 1665.80. The strike last trading price was 0, 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 24 Jul SUNPHARMA was trading at 1619.45. The strike last trading price was 0, 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 23 Jul SUNPHARMA was trading at 1601.60. The strike last trading price was 0, 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 1800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1862.95 | 1.9 | -1.70 | 4,09,850 | 15,050 | 7,43,750 |
| 13 Sept | 1853.75 | 3.6 | -0.40 | 4,65,850 | -6,650 | 7,28,700 |
| 12 Sept | 1865.40 | 4 | -2.05 | 11,22,450 | 48,300 | 7,35,700 |
| 11 Sept | 1845.70 | 6.05 | -2.45 | 11,07,050 | 14,350 | 6,83,900 |
| 10 Sept | 1836.35 | 8.5 | -4.85 | 6,46,450 | 41,650 | 6,69,550 |
| 9 Sept | 1821.85 | 13.35 | -0.80 | 8,21,100 | -12,600 | 6,31,400 |
| 6 Sept | 1824.55 | 14.15 | -1.40 | 9,93,300 | 77,700 | 6,40,150 |
| 5 Sept | 1826.50 | 15.55 | -0.90 | 8,34,050 | -700 | 5,64,550 |
| 4 Sept | 1832.85 | 16.45 | -7.15 | 10,40,550 | 1,40,000 | 5,70,850 |
| 3 Sept | 1811.50 | 23.6 | -1.05 | 10,38,450 | 29,400 | 4,28,400 |
| 2 Sept | 1815.95 | 24.65 | 2.60 | 9,20,150 | -44,450 | 3,99,000 |
| 30 Aug | 1821.65 | 22.05 | -13.95 | 11,48,700 | 2,17,700 | 4,45,200 |
| 29 Aug | 1799.20 | 36 | 7.50 | 8,00,450 | 73,500 | 2,28,550 |
| 28 Aug | 1811.85 | 28.5 | -13.15 | 4,21,400 | 1,07,800 | 1,55,750 |
| 27 Aug | 1789.40 | 41.65 | -7.85 | 94,850 | 31,500 | 47,950 |
| 26 Aug | 1772.45 | 49.5 | -1.50 | 22,750 | 8,400 | 16,450 |
| 23 Aug | 1775.75 | 51 | -6.00 | 12,600 | 3,150 | 8,050 |
| 22 Aug | 1750.65 | 57 | 1.00 | 6,650 | 2,800 | 4,550 |
| 21 Aug | 1764.65 | 56 | -7.00 | 1,050 | 700 | 1,400 |
| 20 Aug | 1766.35 | 63 | 0.00 | 0 | 700 | 0 |
| 19 Aug | 1747.80 | 63 | -197.40 | 700 | 0 | 0 |
| 16 Aug | 1742.75 | 260.4 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1741.65 | 260.4 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1740.10 | 260.4 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1733.85 | 260.4 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1735.30 | 260.4 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1737.05 | 260.4 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1734.45 | 260.4 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1707.55 | 260.4 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1720.35 | 260.4 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1731.65 | 260.4 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1715.20 | 260.4 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1701.60 | 260.4 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1714.25 | 260.4 | 260.40 | 0 | 0 | 0 |
| 25 Jul | 1665.80 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 1619.45 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 1601.60 | 0 | 0 | 0 | 0 | |
For Sun Pharmaceutical Ind L - strike price 1800 expiring on 26SEP2024
Delta for 1800 PE is -
Historical price for 1800 PE is as follows
On 16 Sept SUNPHARMA was trading at 1862.95. The strike last trading price was 1.9, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 15050 which increased total open position to 743750
On 13 Sept SUNPHARMA was trading at 1853.75. The strike last trading price was 3.6, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -6650 which decreased total open position to 728700
On 12 Sept SUNPHARMA was trading at 1865.40. The strike last trading price was 4, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 48300 which increased total open position to 735700
On 11 Sept SUNPHARMA was trading at 1845.70. The strike last trading price was 6.05, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 14350 which increased total open position to 683900
On 10 Sept SUNPHARMA was trading at 1836.35. The strike last trading price was 8.5, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 41650 which increased total open position to 669550
On 9 Sept SUNPHARMA was trading at 1821.85. The strike last trading price was 13.35, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -12600 which decreased total open position to 631400
On 6 Sept SUNPHARMA was trading at 1824.55. The strike last trading price was 14.15, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 77700 which increased total open position to 640150
On 5 Sept SUNPHARMA was trading at 1826.50. The strike last trading price was 15.55, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 564550
On 4 Sept SUNPHARMA was trading at 1832.85. The strike last trading price was 16.45, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 140000 which increased total open position to 570850
On 3 Sept SUNPHARMA was trading at 1811.50. The strike last trading price was 23.6, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 29400 which increased total open position to 428400
On 2 Sept SUNPHARMA was trading at 1815.95. The strike last trading price was 24.65, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by -44450 which decreased total open position to 399000
On 30 Aug SUNPHARMA was trading at 1821.65. The strike last trading price was 22.05, which was -13.95 lower than the previous day. The implied volatity was -, the open interest changed by 217700 which increased total open position to 445200
On 29 Aug SUNPHARMA was trading at 1799.20. The strike last trading price was 36, which was 7.50 higher than the previous day. The implied volatity was -, the open interest changed by 73500 which increased total open position to 228550
On 28 Aug SUNPHARMA was trading at 1811.85. The strike last trading price was 28.5, which was -13.15 lower than the previous day. The implied volatity was -, the open interest changed by 107800 which increased total open position to 155750
On 27 Aug SUNPHARMA was trading at 1789.40. The strike last trading price was 41.65, which was -7.85 lower than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 47950
On 26 Aug SUNPHARMA was trading at 1772.45. The strike last trading price was 49.5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 16450
On 23 Aug SUNPHARMA was trading at 1775.75. The strike last trading price was 51, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 8050
On 22 Aug SUNPHARMA was trading at 1750.65. The strike last trading price was 57, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 4550
On 21 Aug SUNPHARMA was trading at 1764.65. The strike last trading price was 56, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 1400
On 20 Aug SUNPHARMA was trading at 1766.35. The strike last trading price was 63, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 0
On 19 Aug SUNPHARMA was trading at 1747.80. The strike last trading price was 63, which was -197.40 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 260.4, 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 260.4, 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 260.4, 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 260.4, 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 260.4, 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 260.4, 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 260.4, 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 260.4, 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 260.4, 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 260.4, 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 260.4, 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 260.4, 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 260.4, which was 260.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul SUNPHARMA was trading at 1665.80. The strike last trading price was 0, 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 24 Jul SUNPHARMA was trading at 1619.45. The strike last trading price was 0, 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 23 Jul SUNPHARMA was trading at 1601.60. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0