`
[--[65.84.65.76]--]
SUNPHARMA
Sun Pharmaceutical Ind L

1781.75 2.75 (0.15%)

Back to Option Chain


Historical option data for SUNPHARMA

14 Nov 2024 09:20 AM IST
SUNPHARMA 28NOV2024 1820 CE
Delta: 0.36
Vega: 1.33
Theta: -0.89
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 1794.65 13.3 3.15 15.27 119 4 2,035
13 Nov 1779.00 10.15 -5.75 15.95 2,353 90 2,043
12 Nov 1800.85 15.9 -1.50 15.01 6,899 98 2,116
11 Nov 1794.60 17.4 -2.05 16.36 2,717 149 2,013
8 Nov 1809.60 19.45 0.45 12.98 4,382 260 1,864
7 Nov 1790.95 19 -18.90 15.84 5,987 728 1,605
6 Nov 1827.45 37.9 4.35 14.87 2,165 -47 876
5 Nov 1803.60 33.55 -2.70 20.46 2,921 32 911
4 Nov 1808.90 36.25 -36.75 19.23 4,937 859 880
1 Nov 1858.40 73 1.10 20.63 10 2 19
31 Oct 1848.90 71.9 -3.40 - 30 -1 18
30 Oct 1852.10 75.3 -55.50 - 62 19 19
29 Oct 1871.60 130.8 0.00 - 0 0 0
28 Oct 1902.90 130.8 0.00 - 0 0 0
25 Oct 1860.40 130.8 0.00 - 0 0 0
24 Oct 1848.90 130.8 0.00 - 0 0 0
23 Oct 1839.35 130.8 0.00 - 0 0 0
22 Oct 1887.55 130.8 0.00 - 0 0 0
21 Oct 1897.00 130.8 0.00 - 0 0 0
16 Oct 1898.50 130.8 0.00 - 0 0 0
15 Oct 1898.45 130.8 0.00 - 0 0 0
11 Oct 1901.95 130.8 0.00 - 0 0 0
10 Oct 1887.75 130.8 0.00 - 0 0 0
7 Oct 1905.25 130.8 0.00 - 0 0 0
4 Oct 1910.05 130.8 0.00 - 0 0 0
3 Oct 1910.85 130.8 0.00 - 0 0 0
1 Oct 1919.95 130.8 - 0 0 0


For Sun Pharmaceutical Ind L - strike price 1820 expiring on 28NOV2024

Delta for 1820 CE is 0.36

Historical price for 1820 CE is as follows

On 14 Nov SUNPHARMA was trading at 1794.65. The strike last trading price was 13.3, which was 3.15 higher than the previous day. The implied volatity was 15.27, the open interest changed by 4 which increased total open position to 2035


On 13 Nov SUNPHARMA was trading at 1779.00. The strike last trading price was 10.15, which was -5.75 lower than the previous day. The implied volatity was 15.95, the open interest changed by 90 which increased total open position to 2043


On 12 Nov SUNPHARMA was trading at 1800.85. The strike last trading price was 15.9, which was -1.50 lower than the previous day. The implied volatity was 15.01, the open interest changed by 98 which increased total open position to 2116


On 11 Nov SUNPHARMA was trading at 1794.60. The strike last trading price was 17.4, which was -2.05 lower than the previous day. The implied volatity was 16.36, the open interest changed by 149 which increased total open position to 2013


On 8 Nov SUNPHARMA was trading at 1809.60. The strike last trading price was 19.45, which was 0.45 higher than the previous day. The implied volatity was 12.98, the open interest changed by 260 which increased total open position to 1864


On 7 Nov SUNPHARMA was trading at 1790.95. The strike last trading price was 19, which was -18.90 lower than the previous day. The implied volatity was 15.84, the open interest changed by 728 which increased total open position to 1605


On 6 Nov SUNPHARMA was trading at 1827.45. The strike last trading price was 37.9, which was 4.35 higher than the previous day. The implied volatity was 14.87, the open interest changed by -47 which decreased total open position to 876


On 5 Nov SUNPHARMA was trading at 1803.60. The strike last trading price was 33.55, which was -2.70 lower than the previous day. The implied volatity was 20.46, the open interest changed by 32 which increased total open position to 911


On 4 Nov SUNPHARMA was trading at 1808.90. The strike last trading price was 36.25, which was -36.75 lower than the previous day. The implied volatity was 19.23, the open interest changed by 859 which increased total open position to 880


On 1 Nov SUNPHARMA was trading at 1858.40. The strike last trading price was 73, which was 1.10 higher than the previous day. The implied volatity was 20.63, the open interest changed by 2 which increased total open position to 19


On 31 Oct SUNPHARMA was trading at 1848.90. The strike last trading price was 71.9, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct SUNPHARMA was trading at 1852.10. The strike last trading price was 75.3, which was -55.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct SUNPHARMA was trading at 1871.60. The strike last trading price was 130.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct SUNPHARMA was trading at 1902.90. The strike last trading price was 130.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct SUNPHARMA was trading at 1860.40. The strike last trading price was 130.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct SUNPHARMA was trading at 1848.90. The strike last trading price was 130.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct SUNPHARMA was trading at 1839.35. The strike last trading price was 130.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct SUNPHARMA was trading at 1887.55. The strike last trading price was 130.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct SUNPHARMA was trading at 1897.00. The strike last trading price was 130.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct SUNPHARMA was trading at 1898.50. The strike last trading price was 130.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct SUNPHARMA was trading at 1898.45. The strike last trading price was 130.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct SUNPHARMA was trading at 1901.95. The strike last trading price was 130.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct SUNPHARMA was trading at 1887.75. The strike last trading price was 130.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct SUNPHARMA was trading at 1905.25. The strike last trading price was 130.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct SUNPHARMA was trading at 1910.05. The strike last trading price was 130.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Oct SUNPHARMA was trading at 1910.85. The strike last trading price was 130.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 1 Oct SUNPHARMA was trading at 1919.95. The strike last trading price was 130.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


SUNPHARMA 28NOV2024 1820 PE
Delta: -0.60
Vega: 1.37
Theta: -0.69
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 1794.65 40.05 -6.50 20.61 14 1 417
13 Nov 1779.00 46.55 10.10 18.23 422 -4 412
12 Nov 1800.85 36.45 0.75 18.78 2,361 160 536
11 Nov 1794.60 35.7 2.50 16.57 1,076 51 379
8 Nov 1809.60 33.2 -11.65 18.12 1,272 38 329
7 Nov 1790.95 44.85 19.85 20.19 1,562 -159 284
6 Nov 1827.45 25 -18.60 19.20 2,182 119 437
5 Nov 1803.60 43.6 -1.20 22.11 1,704 64 318
4 Nov 1808.90 44.8 14.85 24.57 1,881 42 251
1 Nov 1858.40 29.95 0.95 26.40 76 5 212
31 Oct 1848.90 29 2.20 - 427 41 206
30 Oct 1852.10 26.8 4.45 - 877 128 166
29 Oct 1871.60 22.35 4.35 - 57 1 38
28 Oct 1902.90 18 -18.45 - 99 32 37
25 Oct 1860.40 36.45 -1.90 - 2 0 5
24 Oct 1848.90 38.35 0.00 - 0 4 0
23 Oct 1839.35 38.35 28.45 - 4 1 2
22 Oct 1887.55 9.9 0.00 - 0 0 0
21 Oct 1897.00 9.9 0.00 - 0 0 0
16 Oct 1898.50 9.9 0.00 - 0 0 0
15 Oct 1898.45 9.9 0.00 - 0 0 0
11 Oct 1901.95 9.9 0.00 - 0 0 0
10 Oct 1887.75 9.9 -13.25 - 1 0 1
7 Oct 1905.25 23.15 0.00 - 3 0 4
4 Oct 1910.05 23.15 0.00 - 0 3 0
3 Oct 1910.85 23.15 -7.90 - 3 0 1
1 Oct 1919.95 31.05 - 0 0 0


For Sun Pharmaceutical Ind L - strike price 1820 expiring on 28NOV2024

Delta for 1820 PE is -0.60

Historical price for 1820 PE is as follows

On 14 Nov SUNPHARMA was trading at 1794.65. The strike last trading price was 40.05, which was -6.50 lower than the previous day. The implied volatity was 20.61, the open interest changed by 1 which increased total open position to 417


On 13 Nov SUNPHARMA was trading at 1779.00. The strike last trading price was 46.55, which was 10.10 higher than the previous day. The implied volatity was 18.23, the open interest changed by -4 which decreased total open position to 412


On 12 Nov SUNPHARMA was trading at 1800.85. The strike last trading price was 36.45, which was 0.75 higher than the previous day. The implied volatity was 18.78, the open interest changed by 160 which increased total open position to 536


On 11 Nov SUNPHARMA was trading at 1794.60. The strike last trading price was 35.7, which was 2.50 higher than the previous day. The implied volatity was 16.57, the open interest changed by 51 which increased total open position to 379


On 8 Nov SUNPHARMA was trading at 1809.60. The strike last trading price was 33.2, which was -11.65 lower than the previous day. The implied volatity was 18.12, the open interest changed by 38 which increased total open position to 329


On 7 Nov SUNPHARMA was trading at 1790.95. The strike last trading price was 44.85, which was 19.85 higher than the previous day. The implied volatity was 20.19, the open interest changed by -159 which decreased total open position to 284


On 6 Nov SUNPHARMA was trading at 1827.45. The strike last trading price was 25, which was -18.60 lower than the previous day. The implied volatity was 19.20, the open interest changed by 119 which increased total open position to 437


On 5 Nov SUNPHARMA was trading at 1803.60. The strike last trading price was 43.6, which was -1.20 lower than the previous day. The implied volatity was 22.11, the open interest changed by 64 which increased total open position to 318


On 4 Nov SUNPHARMA was trading at 1808.90. The strike last trading price was 44.8, which was 14.85 higher than the previous day. The implied volatity was 24.57, the open interest changed by 42 which increased total open position to 251


On 1 Nov SUNPHARMA was trading at 1858.40. The strike last trading price was 29.95, which was 0.95 higher than the previous day. The implied volatity was 26.40, the open interest changed by 5 which increased total open position to 212


On 31 Oct SUNPHARMA was trading at 1848.90. The strike last trading price was 29, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct SUNPHARMA was trading at 1852.10. The strike last trading price was 26.8, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct SUNPHARMA was trading at 1871.60. The strike last trading price was 22.35, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct SUNPHARMA was trading at 1902.90. The strike last trading price was 18, which was -18.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct SUNPHARMA was trading at 1860.40. The strike last trading price was 36.45, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct SUNPHARMA was trading at 1848.90. The strike last trading price was 38.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct SUNPHARMA was trading at 1839.35. The strike last trading price was 38.35, which was 28.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct SUNPHARMA was trading at 1887.55. The strike last trading price was 9.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct SUNPHARMA was trading at 1897.00. The strike last trading price was 9.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct SUNPHARMA was trading at 1898.50. The strike last trading price was 9.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct SUNPHARMA was trading at 1898.45. The strike last trading price was 9.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct SUNPHARMA was trading at 1901.95. The strike last trading price was 9.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct SUNPHARMA was trading at 1887.75. The strike last trading price was 9.9, which was -13.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct SUNPHARMA was trading at 1905.25. The strike last trading price was 23.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct SUNPHARMA was trading at 1910.05. The strike last trading price was 23.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Oct SUNPHARMA was trading at 1910.85. The strike last trading price was 23.15, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 1 Oct SUNPHARMA was trading at 1919.95. The strike last trading price was 31.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to