SUNPHARMA
Sun Pharmaceutical Ind L
Historical option data for SUNPHARMA
16 Sep 2024 04:10 PM IST
| SUNPHARMA 1820 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1862.95 | 48.7 | 6.90 | 42,700 | -9,100 | 3,12,900 | ||||
| 13 Sept | 1853.75 | 41.8 | -3.65 | 57,750 | 7,700 | 3,22,700 | ||||
| 12 Sept | 1865.40 | 45.45 | 7.95 | 4,20,000 | 16,800 | 3,15,350 | ||||
| 11 Sept | 1845.70 | 37.5 | 7.25 | 6,04,800 | -1,02,550 | 3,00,650 | ||||
| 10 Sept | 1836.35 | 30.25 | 5.55 | 12,51,950 | -23,450 | 4,04,950 | ||||
| 9 Sept | 1821.85 | 24.7 | -5.00 | 6,76,550 | 9,100 | 4,27,350 | ||||
| 6 Sept | 1824.55 | 29.7 | 0.80 | 12,47,750 | 70,350 | 4,18,950 | ||||
| 5 Sept | 1826.50 | 28.9 | -7.60 | 8,75,700 | -27,650 | 3,47,200 | ||||
| 4 Sept | 1832.85 | 36.5 | 8.65 | 16,50,250 | -5,250 | 3,83,950 | ||||
| 3 Sept | 1811.50 | 27.85 | -3.20 | 18,03,200 | 1,07,100 | 3,92,700 | ||||
| 2 Sept | 1815.95 | 31.05 | -11.85 | 7,46,900 | 81,900 | 2,83,500 | ||||
| 30 Aug | 1821.65 | 42.9 | 11.25 | 14,08,750 | 12,600 | 2,03,700 | ||||
| 29 Aug | 1799.20 | 31.65 | -6.35 | 7,46,900 | 76,300 | 1,93,900 | ||||
| 28 Aug | 1811.85 | 38 | 10.85 | 6,52,050 | 85,400 | 1,21,100 | ||||
| 27 Aug | 1789.40 | 27.15 | 4.65 | 70,350 | 9,800 | 35,000 | ||||
| 26 Aug | 1772.45 | 22.5 | -3.20 | 22,050 | 9,800 | 25,200 | ||||
| 23 Aug | 1775.75 | 25.7 | 8.25 | 25,900 | 8,400 | 15,050 | ||||
| 22 Aug | 1750.65 | 17.45 | -2.55 | 2,450 | -350 | 7,000 | ||||
| 21 Aug | 1764.65 | 20 | -2.70 | 9,450 | 4,900 | 7,000 | ||||
| 20 Aug | 1766.35 | 22.7 | 4.90 | 1,750 | 0 | 1,750 | ||||
| 19 Aug | 1747.80 | 17.8 | -7.20 | 700 | 350 | 1,400 | ||||
| 16 Aug | 1742.75 | 25 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1741.65 | 25 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1740.10 | 25 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1735.30 | 25 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1737.05 | 25 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1734.45 | 25 | 0.00 | 350 | 0 | 1,050 | ||||
| 6 Aug | 1707.55 | 25 | 0.00 | 0 | 350 | 0 | ||||
| 5 Aug | 1720.35 | 25 | -10.30 | 1,400 | 350 | 1,050 | ||||
|
|
||||||||||
| 1 Aug | 1715.20 | 35.3 | 14.35 | 700 | 0 | 0 | ||||
| 30 Jul | 1701.60 | 20.95 | 0 | 0 | 0 | |||||
For Sun Pharmaceutical Ind L - strike price 1820 expiring on 26SEP2024
Delta for 1820 CE is -
Historical price for 1820 CE is as follows
On 16 Sept SUNPHARMA was trading at 1862.95. The strike last trading price was 48.7, which was 6.90 higher than the previous day. The implied volatity was -, the open interest changed by -9100 which decreased total open position to 312900
On 13 Sept SUNPHARMA was trading at 1853.75. The strike last trading price was 41.8, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 322700
On 12 Sept SUNPHARMA was trading at 1865.40. The strike last trading price was 45.45, which was 7.95 higher than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 315350
On 11 Sept SUNPHARMA was trading at 1845.70. The strike last trading price was 37.5, which was 7.25 higher than the previous day. The implied volatity was -, the open interest changed by -102550 which decreased total open position to 300650
On 10 Sept SUNPHARMA was trading at 1836.35. The strike last trading price was 30.25, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by -23450 which decreased total open position to 404950
On 9 Sept SUNPHARMA was trading at 1821.85. The strike last trading price was 24.7, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 427350
On 6 Sept SUNPHARMA was trading at 1824.55. The strike last trading price was 29.7, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 70350 which increased total open position to 418950
On 5 Sept SUNPHARMA was trading at 1826.50. The strike last trading price was 28.9, which was -7.60 lower than the previous day. The implied volatity was -, the open interest changed by -27650 which decreased total open position to 347200
On 4 Sept SUNPHARMA was trading at 1832.85. The strike last trading price was 36.5, which was 8.65 higher than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 383950
On 3 Sept SUNPHARMA was trading at 1811.50. The strike last trading price was 27.85, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 107100 which increased total open position to 392700
On 2 Sept SUNPHARMA was trading at 1815.95. The strike last trading price was 31.05, which was -11.85 lower than the previous day. The implied volatity was -, the open interest changed by 81900 which increased total open position to 283500
On 30 Aug SUNPHARMA was trading at 1821.65. The strike last trading price was 42.9, which was 11.25 higher than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 203700
On 29 Aug SUNPHARMA was trading at 1799.20. The strike last trading price was 31.65, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 76300 which increased total open position to 193900
On 28 Aug SUNPHARMA was trading at 1811.85. The strike last trading price was 38, which was 10.85 higher than the previous day. The implied volatity was -, the open interest changed by 85400 which increased total open position to 121100
On 27 Aug SUNPHARMA was trading at 1789.40. The strike last trading price was 27.15, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 35000
On 26 Aug SUNPHARMA was trading at 1772.45. The strike last trading price was 22.5, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 25200
On 23 Aug SUNPHARMA was trading at 1775.75. The strike last trading price was 25.7, which was 8.25 higher than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 15050
On 22 Aug SUNPHARMA was trading at 1750.65. The strike last trading price was 17.45, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 7000
On 21 Aug SUNPHARMA was trading at 1764.65. The strike last trading price was 20, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 7000
On 20 Aug SUNPHARMA was trading at 1766.35. The strike last trading price was 22.7, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1750
On 19 Aug SUNPHARMA was trading at 1747.80. The strike last trading price was 17.8, which was -7.20 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 1400
On 16 Aug SUNPHARMA was trading at 1742.75. The strike last trading price was 25, 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 25, 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 25, 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 25, 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 25, 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 25, 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 1050
On 6 Aug SUNPHARMA was trading at 1707.55. The strike last trading price was 25, 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 5 Aug SUNPHARMA was trading at 1720.35. The strike last trading price was 25, which was -10.30 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 1050
On 1 Aug SUNPHARMA was trading at 1715.20. The strike last trading price was 35.3, which was 14.35 higher 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 20.95, 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 |
| 16 Sept | 1862.95 | 2.5 | -2.70 | 8,60,650 | -1,07,100 | 5,73,300 |
| 13 Sept | 1853.75 | 5.2 | -0.30 | 6,25,450 | 24,500 | 6,80,400 |
| 12 Sept | 1865.40 | 5.5 | -3.80 | 12,75,050 | 1,41,050 | 6,55,200 |
| 11 Sept | 1845.70 | 9.3 | -3.75 | 10,83,600 | 90,300 | 5,12,050 |
| 10 Sept | 1836.35 | 13.05 | -6.95 | 8,25,300 | 67,200 | 4,22,100 |
| 9 Sept | 1821.85 | 20 | -0.05 | 6,26,500 | -10,500 | 3,56,650 |
| 6 Sept | 1824.55 | 20.05 | -1.75 | 11,35,400 | -5,250 | 3,72,050 |
| 5 Sept | 1826.50 | 21.8 | -0.40 | 12,50,200 | 700 | 3,73,450 |
| 4 Sept | 1832.85 | 22.2 | -9.80 | 9,50,600 | 1,65,200 | 3,73,450 |
| 3 Sept | 1811.50 | 32 | -0.80 | 11,13,350 | 37,450 | 2,10,350 |
| 2 Sept | 1815.95 | 32.8 | 3.40 | 9,96,100 | 37,450 | 1,75,350 |
| 30 Aug | 1821.65 | 29.4 | -15.10 | 5,87,650 | 1,03,950 | 1,38,250 |
| 29 Aug | 1799.20 | 44.5 | 7.50 | 1,56,100 | 700 | 37,100 |
| 28 Aug | 1811.85 | 37 | -115.40 | 1,19,350 | 36,400 | 36,400 |
| 27 Aug | 1789.40 | 152.4 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1772.45 | 152.4 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1775.75 | 152.4 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1750.65 | 152.4 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1764.65 | 152.4 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1766.35 | 152.4 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1747.80 | 152.4 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1742.75 | 152.4 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1741.65 | 152.4 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1740.10 | 152.4 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1735.30 | 152.4 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1737.05 | 152.4 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1734.45 | 152.4 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1707.55 | 152.4 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1720.35 | 152.4 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1715.20 | 152.4 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1701.60 | 152.4 | 0 | 0 | 0 | |
For Sun Pharmaceutical Ind L - strike price 1820 expiring on 26SEP2024
Delta for 1820 PE is -
Historical price for 1820 PE is as follows
On 16 Sept SUNPHARMA was trading at 1862.95. The strike last trading price was 2.5, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by -107100 which decreased total open position to 573300
On 13 Sept SUNPHARMA was trading at 1853.75. The strike last trading price was 5.2, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 24500 which increased total open position to 680400
On 12 Sept SUNPHARMA was trading at 1865.40. The strike last trading price was 5.5, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 141050 which increased total open position to 655200
On 11 Sept SUNPHARMA was trading at 1845.70. The strike last trading price was 9.3, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 90300 which increased total open position to 512050
On 10 Sept SUNPHARMA was trading at 1836.35. The strike last trading price was 13.05, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 67200 which increased total open position to 422100
On 9 Sept SUNPHARMA was trading at 1821.85. The strike last trading price was 20, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 356650
On 6 Sept SUNPHARMA was trading at 1824.55. The strike last trading price was 20.05, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 372050
On 5 Sept SUNPHARMA was trading at 1826.50. The strike last trading price was 21.8, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 373450
On 4 Sept SUNPHARMA was trading at 1832.85. The strike last trading price was 22.2, which was -9.80 lower than the previous day. The implied volatity was -, the open interest changed by 165200 which increased total open position to 373450
On 3 Sept SUNPHARMA was trading at 1811.50. The strike last trading price was 32, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 37450 which increased total open position to 210350
On 2 Sept SUNPHARMA was trading at 1815.95. The strike last trading price was 32.8, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by 37450 which increased total open position to 175350
On 30 Aug SUNPHARMA was trading at 1821.65. The strike last trading price was 29.4, which was -15.10 lower than the previous day. The implied volatity was -, the open interest changed by 103950 which increased total open position to 138250
On 29 Aug SUNPHARMA was trading at 1799.20. The strike last trading price was 44.5, which was 7.50 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 37100
On 28 Aug SUNPHARMA was trading at 1811.85. The strike last trading price was 37, which was -115.40 lower than the previous day. The implied volatity was -, the open interest changed by 36400 which increased total open position to 36400
On 27 Aug SUNPHARMA was trading at 1789.40. The strike last trading price was 152.4, 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 Aug SUNPHARMA was trading at 1772.45. The strike last trading price was 152.4, 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 23 Aug SUNPHARMA was trading at 1775.75. The strike last trading price was 152.4, 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 22 Aug SUNPHARMA was trading at 1750.65. The strike last trading price was 152.4, 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 21 Aug SUNPHARMA was trading at 1764.65. The strike last trading price was 152.4, 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 20 Aug SUNPHARMA was trading at 1766.35. The strike last trading price was 152.4, 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 19 Aug SUNPHARMA was trading at 1747.80. The strike last trading price was 152.4, 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 16 Aug SUNPHARMA was trading at 1742.75. The strike last trading price was 152.4, 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 152.4, 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 152.4, 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 152.4, 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 152.4, 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 152.4, 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 152.4, 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 152.4, 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 152.4, 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 152.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0