SUNPHARMA
Sun Pharmaceutical Ind L
Historical option data for SUNPHARMA
18 Oct 2024 11:00 AM IST
| SUNPHARMA 1820 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1910.75 | 100.6 | 18.55 | 2,450 | 1,050 | 42,700 | ||||
| 17 Oct | 1889.55 | 82.05 | -7.80 | 12,950 | -700 | 41,650 | ||||
| 16 Oct | 1898.50 | 89.85 | -2.35 | 2,100 | -1,400 | 42,700 | ||||
| 15 Oct | 1898.45 | 92.2 | -8.70 | 700 | 0 | 43,750 | ||||
| 14 Oct | 1909.75 | 100.9 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 1901.95 | 100.9 | 12.80 | 2,100 | 0 | 43,750 | ||||
| 10 Oct | 1887.75 | 88.1 | -43.60 | 20,300 | 7,000 | 43,750 | ||||
| 9 Oct | 1930.85 | 131.7 | 20.15 | 700 | 0 | 36,750 | ||||
| 8 Oct | 1917.15 | 111.55 | 5.65 | 1,750 | -700 | 36,750 | ||||
| 7 Oct | 1905.25 | 105.9 | -3.15 | 5,600 | 700 | 37,450 | ||||
| 4 Oct | 1910.05 | 109.05 | -4.15 | 7,000 | 1,400 | 36,750 | ||||
| 3 Oct | 1910.85 | 113.2 | -5.10 | 12,600 | 4,200 | 35,000 | ||||
| 1 Oct | 1919.95 | 118.3 | -12.45 | 13,300 | 6,300 | 30,450 | ||||
| 30 Sept | 1926.70 | 130.75 | -19.35 | 4,900 | 1,050 | 23,800 | ||||
| 27 Sept | 1948.70 | 150.1 | 62.30 | 33,250 | 7,350 | 22,050 | ||||
| 26 Sept | 1898.40 | 87.8 | 8.35 | 5,250 | 4,550 | 14,000 | ||||
| 25 Sept | 1870.55 | 79.45 | 4.45 | 5,600 | 5,250 | 9,450 | ||||
| 24 Sept | 1868.10 | 75 | 0.00 | 0 | 3,150 | 0 | ||||
|
|
||||||||||
| 23 Sept | 1862.70 | 75 | 3.00 | 3,500 | 2,450 | 3,500 | ||||
| 20 Sept | 1865.75 | 72 | -1.25 | 700 | 350 | 700 | ||||
| 19 Sept | 1846.05 | 73.25 | 0.00 | 0 | -350 | 0 | ||||
| 18 Sept | 1836.00 | 73.25 | 4.50 | 350 | 0 | 700 | ||||
| 17 Sept | 1866.10 | 68.75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 1862.95 | 68.75 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1853.75 | 68.75 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1865.40 | 68.75 | 0.00 | 0 | -700 | 0 | ||||
| 11 Sept | 1845.70 | 68.75 | 7.05 | 700 | 0 | 1,400 | ||||
| 10 Sept | 1836.35 | 61.7 | 0.00 | 0 | 350 | 0 | ||||
| 9 Sept | 1821.85 | 61.7 | 1.80 | 1,050 | 0 | 1,050 | ||||
| 6 Sept | 1824.55 | 59.9 | -1.75 | 1,050 | 700 | 700 | ||||
| 4 Sept | 1832.85 | 61.65 | -8.30 | 2,100 | 1,050 | 1,050 | ||||
| 3 Sept | 1811.50 | 69.95 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 1815.95 | 69.95 | 0 | 0 | 0 | |||||
For Sun Pharmaceutical Ind L - strike price 1820 expiring on 31OCT2024
Delta for 1820 CE is -
Historical price for 1820 CE is as follows
On 18 Oct SUNPHARMA was trading at 1910.75. The strike last trading price was 100.6, which was 18.55 higher than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 42700
On 17 Oct SUNPHARMA was trading at 1889.55. The strike last trading price was 82.05, which was -7.80 lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 41650
On 16 Oct SUNPHARMA was trading at 1898.50. The strike last trading price was 89.85, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 42700
On 15 Oct SUNPHARMA was trading at 1898.45. The strike last trading price was 92.2, which was -8.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43750
On 14 Oct SUNPHARMA was trading at 1909.75. The strike last trading price was 100.9, 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 11 Oct SUNPHARMA was trading at 1901.95. The strike last trading price was 100.9, which was 12.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43750
On 10 Oct SUNPHARMA was trading at 1887.75. The strike last trading price was 88.1, which was -43.60 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 43750
On 9 Oct SUNPHARMA was trading at 1930.85. The strike last trading price was 131.7, which was 20.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36750
On 8 Oct SUNPHARMA was trading at 1917.15. The strike last trading price was 111.55, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 36750
On 7 Oct SUNPHARMA was trading at 1905.25. The strike last trading price was 105.9, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 37450
On 4 Oct SUNPHARMA was trading at 1910.05. The strike last trading price was 109.05, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 36750
On 3 Oct SUNPHARMA was trading at 1910.85. The strike last trading price was 113.2, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 35000
On 1 Oct SUNPHARMA was trading at 1919.95. The strike last trading price was 118.3, which was -12.45 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 30450
On 30 Sept SUNPHARMA was trading at 1926.70. The strike last trading price was 130.75, which was -19.35 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 23800
On 27 Sept SUNPHARMA was trading at 1948.70. The strike last trading price was 150.1, which was 62.30 higher than the previous day. The implied volatity was -, the open interest changed by 7350 which increased total open position to 22050
On 26 Sept SUNPHARMA was trading at 1898.40. The strike last trading price was 87.8, which was 8.35 higher than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 14000
On 25 Sept SUNPHARMA was trading at 1870.55. The strike last trading price was 79.45, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 9450
On 24 Sept SUNPHARMA was trading at 1868.10. The strike last trading price was 75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 0
On 23 Sept SUNPHARMA was trading at 1862.70. The strike last trading price was 75, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 3500
On 20 Sept SUNPHARMA was trading at 1865.75. The strike last trading price was 72, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 700
On 19 Sept SUNPHARMA was trading at 1846.05. The strike last trading price was 73.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 0
On 18 Sept SUNPHARMA was trading at 1836.00. The strike last trading price was 73.25, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 700
On 17 Sept SUNPHARMA was trading at 1866.10. The strike last trading price was 68.75, 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 Sept SUNPHARMA was trading at 1862.95. The strike last trading price was 68.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Sept SUNPHARMA was trading at 1853.75. The strike last trading price was 68.75, 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 Sept SUNPHARMA was trading at 1865.40. The strike last trading price was 68.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 0
On 11 Sept SUNPHARMA was trading at 1845.70. The strike last trading price was 68.75, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1400
On 10 Sept SUNPHARMA was trading at 1836.35. The strike last trading price was 61.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 0
On 9 Sept SUNPHARMA was trading at 1821.85. The strike last trading price was 61.7, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1050
On 6 Sept SUNPHARMA was trading at 1824.55. The strike last trading price was 59.9, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 700
On 4 Sept SUNPHARMA was trading at 1832.85. The strike last trading price was 61.65, which was -8.30 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 1050
On 3 Sept SUNPHARMA was trading at 1811.50. The strike last trading price was 69.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept SUNPHARMA was trading at 1815.95. The strike last trading price was 69.95, 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 1820 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 1910.75 | 5.1 | -1.45 | 1,82,000 | 16,100 | 1,22,850 |
| 17 Oct | 1889.55 | 6.55 | 1.10 | 1,89,000 | 7,700 | 1,08,500 |
| 16 Oct | 1898.50 | 5.45 | 0.30 | 68,250 | 5,250 | 99,750 |
| 15 Oct | 1898.45 | 5.15 | -0.05 | 56,700 | -13,300 | 94,850 |
| 14 Oct | 1909.75 | 5.2 | -0.75 | 58,100 | 350 | 1,07,100 |
| 11 Oct | 1901.95 | 5.95 | -3.55 | 1,38,250 | 3,150 | 1,06,400 |
| 10 Oct | 1887.75 | 9.5 | 4.10 | 1,57,500 | 32,200 | 1,04,300 |
| 9 Oct | 1930.85 | 5.4 | -0.60 | 2,01,250 | -3,850 | 74,900 |
| 8 Oct | 1917.15 | 6 | -1.55 | 1,44,900 | -350 | 78,400 |
| 7 Oct | 1905.25 | 7.55 | 0.70 | 2,26,800 | 11,200 | 78,750 |
| 4 Oct | 1910.05 | 6.85 | 0.05 | 1,33,350 | -7,700 | 68,950 |
| 3 Oct | 1910.85 | 6.8 | 0.60 | 84,700 | 14,700 | 77,000 |
| 1 Oct | 1919.95 | 6.2 | -2.70 | 83,650 | -2,450 | 63,350 |
| 30 Sept | 1926.70 | 8.9 | 1.45 | 1,38,950 | 1,400 | 66,150 |
| 27 Sept | 1948.70 | 7.45 | -8.05 | 2,21,900 | -1,400 | 65,450 |
| 26 Sept | 1898.40 | 15.5 | -1.00 | 63,000 | 22,750 | 66,500 |
| 25 Sept | 1870.55 | 16.5 | -2.50 | 75,600 | 26,600 | 43,400 |
| 24 Sept | 1868.10 | 19 | -0.75 | 8,750 | 4,550 | 16,800 |
| 23 Sept | 1862.70 | 19.75 | -2.10 | 13,650 | 2,100 | 11,900 |
| 20 Sept | 1865.75 | 21.85 | -2.65 | 700 | 0 | 10,500 |
| 19 Sept | 1846.05 | 24.5 | 1.60 | 700 | 0 | 10,500 |
| 18 Sept | 1836.00 | 22.9 | 3.10 | 350 | 0 | 10,150 |
| 17 Sept | 1866.10 | 19.8 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 1862.95 | 19.8 | -4.70 | 700 | 0 | 10,150 |
| 13 Sept | 1853.75 | 24.5 | -1.05 | 86,800 | 9,450 | 10,150 |
| 12 Sept | 1865.40 | 25.55 | -8.15 | 350 | 0 | 350 |
| 11 Sept | 1845.70 | 33.7 | -9.65 | 700 | -350 | 0 |
| 10 Sept | 1836.35 | 43.35 | 0.00 | 0 | 350 | 0 |
| 9 Sept | 1821.85 | 43.35 | -24.70 | 350 | 0 | 0 |
| 6 Sept | 1824.55 | 68.05 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1832.85 | 68.05 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1811.50 | 68.05 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1815.95 | 68.05 | 0 | 0 | 0 | |
For Sun Pharmaceutical Ind L - strike price 1820 expiring on 31OCT2024
Delta for 1820 PE is -
Historical price for 1820 PE is as follows
On 18 Oct SUNPHARMA was trading at 1910.75. The strike last trading price was 5.1, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 16100 which increased total open position to 122850
On 17 Oct SUNPHARMA was trading at 1889.55. The strike last trading price was 6.55, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 108500
On 16 Oct SUNPHARMA was trading at 1898.50. The strike last trading price was 5.45, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 99750
On 15 Oct SUNPHARMA was trading at 1898.45. The strike last trading price was 5.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -13300 which decreased total open position to 94850
On 14 Oct SUNPHARMA was trading at 1909.75. The strike last trading price was 5.2, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 107100
On 11 Oct SUNPHARMA was trading at 1901.95. The strike last trading price was 5.95, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 106400
On 10 Oct SUNPHARMA was trading at 1887.75. The strike last trading price was 9.5, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by 32200 which increased total open position to 104300
On 9 Oct SUNPHARMA was trading at 1930.85. The strike last trading price was 5.4, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -3850 which decreased total open position to 74900
On 8 Oct SUNPHARMA was trading at 1917.15. The strike last trading price was 6, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 78400
On 7 Oct SUNPHARMA was trading at 1905.25. The strike last trading price was 7.55, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 78750
On 4 Oct SUNPHARMA was trading at 1910.05. The strike last trading price was 6.85, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -7700 which decreased total open position to 68950
On 3 Oct SUNPHARMA was trading at 1910.85. The strike last trading price was 6.8, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 77000
On 1 Oct SUNPHARMA was trading at 1919.95. The strike last trading price was 6.2, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by -2450 which decreased total open position to 63350
On 30 Sept SUNPHARMA was trading at 1926.70. The strike last trading price was 8.9, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 66150
On 27 Sept SUNPHARMA was trading at 1948.70. The strike last trading price was 7.45, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 65450
On 26 Sept SUNPHARMA was trading at 1898.40. The strike last trading price was 15.5, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 22750 which increased total open position to 66500
On 25 Sept SUNPHARMA was trading at 1870.55. The strike last trading price was 16.5, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 26600 which increased total open position to 43400
On 24 Sept SUNPHARMA was trading at 1868.10. The strike last trading price was 19, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 16800
On 23 Sept SUNPHARMA was trading at 1862.70. The strike last trading price was 19.75, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 11900
On 20 Sept SUNPHARMA was trading at 1865.75. The strike last trading price was 21.85, 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 10500
On 19 Sept SUNPHARMA was trading at 1846.05. The strike last trading price was 24.5, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10500
On 18 Sept SUNPHARMA was trading at 1836.00. The strike last trading price was 22.9, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10150
On 17 Sept SUNPHARMA was trading at 1866.10. The strike last trading price was 19.8, 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 Sept SUNPHARMA was trading at 1862.95. The strike last trading price was 19.8, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10150
On 13 Sept SUNPHARMA was trading at 1853.75. The strike last trading price was 24.5, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 9450 which increased total open position to 10150
On 12 Sept SUNPHARMA was trading at 1865.40. The strike last trading price was 25.55, which was -8.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 350
On 11 Sept SUNPHARMA was trading at 1845.70. The strike last trading price was 33.7, which was -9.65 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 0
On 10 Sept SUNPHARMA was trading at 1836.35. The strike last trading price was 43.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 0
On 9 Sept SUNPHARMA was trading at 1821.85. The strike last trading price was 43.35, which was -24.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Sept SUNPHARMA was trading at 1824.55. The strike last trading price was 68.05, 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 4 Sept SUNPHARMA was trading at 1832.85. The strike last trading price was 68.05, 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 3 Sept SUNPHARMA was trading at 1811.50. The strike last trading price was 68.05, 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 Sept SUNPHARMA was trading at 1815.95. The strike last trading price was 68.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
