Historical option data for SUNPHARMA
20 May 2026 04:10 PM IST
| SUNPHARMA 26-May-2026 (5d) 1840 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.75
Vega: 0.01
Theta: -1.67
Gamma: 0.00498
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 1880.30 | 51.25 | -0.65 (-1.25%) | 25.62 | 713 | -13 | 2,116 | |||||||||
| 19 May | 1882.30 | 53 | -13.75 (-20.60%) | 21.14 | 691 | 67 | 2,128 | |||||||||
| 18 May | 1905.80 | 65.45 | 17.45 (36.35%) | 24.66 | 1,099 | -46 | 2,061 | |||||||||
| 15 May | 1878.20 | 49 | 6.45 (15.16%) | 17.28 | 1,166 | 50 | 2,109 | |||||||||
| 14 May | 1863.20 | 41.55 | 13.1 (46.05%) | 19.25 | 4,258 | -385 | 2,060 | |||||||||
| 13 May | 1824.80 | 28.45 | -7.9 (-21.73%) | 24.68 | 3,527 | 122 | 2,444 | |||||||||
| 12 May | 1845.70 | 37.95 | -14.9 (-28.19%) | 22.95 | 1,967 | -33 | 2,324 | |||||||||
| 11 May | 1872.70 | 51.05 | 11.25 (28.27%) | 17.81 | 4,199 | -171 | 2,358 | |||||||||
| 8 May | 1847.90 | 37.65 | 1.25 (3.43%) | 19.67 | 3,514 | -80 | 2,525 | |||||||||
| 7 May | 1834.40 | 36.7 | -10 (-21.41%) | 22.01 | 2,854 | 256 | 2,601 | |||||||||
| 6 May | 1850.20 | 45.6 | 13.65 (42.72%) | 21.49 | 9,606 | -16 | 2,346 | |||||||||
| 5 May | 1820.80 | 31 | -3.1 (-9.09%) | 21.87 | 3,383 | -97 | 2,366 | |||||||||
| 4 May | 1823.50 | 33.8 | 2.4 (7.64%) | 21.76 | 5,279 | 1,838 | 2,463 | |||||||||
| 30 Apr | 1808.30 | 33.15 | 10.35 (45.39%) | 21.35 | 5,529 | 1,432 | 2,057 | |||||||||
| 29 Apr | 1778.70 | 19.85 | -4.1 (-17.12%) | 21.97 | 1,817 | 127 | 624 | |||||||||
| 28 Apr | 1747.30 | 24 | -4.25 (-15.04%) | 28.01 | 1,507 | 89 | 494 | |||||||||
| 27 Apr | 1733.50 | 27.3 | 20.9 (326.56%) | 32.68 | 1,985 | 192 | 406 | |||||||||
| 24 Apr | 1620.40 | 6.45 | -4.55 (-41.36%) | 30.53 | 133 | 36 | 214 | |||||||||
| 23 Apr | 1680.10 | 11 | 2.5 (29.41%) | 27.46 | 148 | 29 | 178 | |||||||||
| 22 Apr | 1669.80 | 8.5 | -1.2 (-12.37%) | 26.18 | 64 | 54 | 149 | |||||||||
| 21 Apr | 1665.20 | 9.85 | -1.1 (-10.05%) | 26.92 | 100 | 55 | 94 | |||||||||
| 20 Apr | 1668.60 | 10.95 | -0.7 (-6.01%) | 27.18 | 9 | 3 | 38 | |||||||||
| 17 Apr | 1675.50 | 11.5 | -2.05 (-15.13%) | 25.78 | 61 | 5 | 33 | |||||||||
| 16 Apr | 1693.10 | 13.55 | 0.6 (4.63%) | 24.69 | 10 | 3 | 28 | |||||||||
| 15 Apr | 1696.60 | 12.95 | 1.85 (16.67%) | 23.3 | 2 | 0 | 24 | |||||||||
| 13 Apr | 1652.20 | 11.1 | -2 (-15.27%) | 27.1 | 2 | 0 | 23 | |||||||||
| 10 Apr | 1654.90 | 11.9 | -6.1 (-33.89%) | 26.52 | 11 | 2 | 24 | |||||||||
| 9 Apr | 1717.10 | 18 | -4.5 (-20.00%) | - | 0 | 3 | 0 | |||||||||
| 8 Apr | 1714.60 | 18 | -4.5 (-20.00%) | 21.46 | 4 | 2 | 21 | |||||||||
| 7 Apr | 1718.00 | 22.5 | 4.35 (23.97%) | 22.4 | 7 | 6 | 18 | |||||||||
| 6 Apr | 1694.60 | 18.35 | -29.85 (-61.93%) | 22.79 | 12 | 6 | 6 | |||||||||
| 2 Apr | 1693.60 | 48.2 | 0 (0.00%) | 5.21 | 0 | 0 | 0 | |||||||||
| 1 Apr | 1728.50 | 48.2 | 0 (0.00%) | 3.11 | 0 | 0 | 0 | |||||||||
| 30 Mar | 1757.20 | 0 | 0 (0.00%) | 2.36 | 0 | 0 | 0 | |||||||||
| 27 Mar | 1793.60 | 0 | 0 (0.00%) | 0.86 | 0 | 0 | 0 | |||||||||
| 25 Mar | 1795.40 | 0 | 0 (0.00%) | 0.25 | 0 | 0 | 0 | |||||||||
| 24 Mar | 1753.30 | 0 | 0 (0.00%) | 2.11 | 0 | 0 | 0 | |||||||||
| 23 Mar | 1758.40 | 0 | 0 (0.00%) | 1.63 | 0 | 0 | 0 | |||||||||
| 20 Mar | 1777.10 | 0 | 0 (0.00%) | 1.12 | 0 | 0 | 0 | |||||||||
| 19 Mar | 1744.40 | 0 | 0 (0.00%) | 2.28 | 0 | 0 | 0 | |||||||||
| 18 Mar | 1778.30 | 0 | 0 (0.00%) | 0.8 | 0 | 0 | 0 | |||||||||
| 17 Mar | 1794.40 | 0 | 0 (0.00%) | 0.41 | 0 | 0 | 0 | |||||||||
| 16 Mar | 1783.20 | 0 | 0 (0.00%) | 0.94 | 0 | 0 | 0 | |||||||||
| 13 Mar | 1801.60 | 0 | 0 (0.00%) | 0.12 | 0 | 0 | 0 | |||||||||
| 12 Mar | 1825.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1825.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1812.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1807.40 | 0 | 0 (0.00%) | 0.17 | 0 | 0 | 0 | |||||||||
| 6 Mar | 1799.40 | 0 | 0 (0.00%) | 0.61 | 0 | 0 | 0 | |||||||||
| 5 Mar | 1784.50 | 0 | 0 (0.00%) | 0.28 | 0 | 0 | 0 | |||||||||
| 4 Mar | 1750.50 | 0 | 0 (0.00%) | 1.49 | 0 | 0 | 0 | |||||||||
| 2 Mar | 1752.50 | 0 | 0 (0.00%) | 1.56 | 0 | 0 | 0 | |||||||||
| 27 Feb | 1737.00 | 0 | 0 (0.00%) | 1.11 | 0 | 0 | 0 | |||||||||
For Sun Pharmaceutical Ind L - strike price 1840 expiring on 26MAY2026
Delta for 1840 CE is 0.75
Historical price for 1840 CE is as follows
On 20 May SUNPHARMA was trading at 1880.30. The strike last trading price was 51.25, which was -0.65 lower than the previous day. The implied volatity was 25.62, the open interest changed by -13 which decreased total open position to 2116
On 19 May SUNPHARMA was trading at 1882.30. The strike last trading price was 53, which was -13.75 lower than the previous day. The implied volatity was 21.14, the open interest changed by 67 which increased total open position to 2128
On 18 May SUNPHARMA was trading at 1905.80. The strike last trading price was 65.45, which was 17.45 higher than the previous day. The implied volatity was 24.66, the open interest changed by -46 which decreased total open position to 2061
On 15 May SUNPHARMA was trading at 1878.20. The strike last trading price was 49, which was 6.45 higher than the previous day. The implied volatity was 17.28, the open interest changed by 50 which increased total open position to 2109
On 14 May SUNPHARMA was trading at 1863.20. The strike last trading price was 41.55, which was 13.1 higher than the previous day. The implied volatity was 19.25, the open interest changed by -385 which decreased total open position to 2060
On 13 May SUNPHARMA was trading at 1824.80. The strike last trading price was 28.45, which was -7.9 lower than the previous day. The implied volatity was 24.68, the open interest changed by 122 which increased total open position to 2444
On 12 May SUNPHARMA was trading at 1845.70. The strike last trading price was 37.95, which was -14.9 lower than the previous day. The implied volatity was 22.95, the open interest changed by -33 which decreased total open position to 2324
On 11 May SUNPHARMA was trading at 1872.70. The strike last trading price was 51.05, which was 11.25 higher than the previous day. The implied volatity was 17.81, the open interest changed by -171 which decreased total open position to 2358
On 8 May SUNPHARMA was trading at 1847.90. The strike last trading price was 37.65, which was 1.25 higher than the previous day. The implied volatity was 19.67, the open interest changed by -80 which decreased total open position to 2525
On 7 May SUNPHARMA was trading at 1834.40. The strike last trading price was 36.7, which was -10 lower than the previous day. The implied volatity was 22.01, the open interest changed by 256 which increased total open position to 2601
On 6 May SUNPHARMA was trading at 1850.20. The strike last trading price was 45.6, which was 13.65 higher than the previous day. The implied volatity was 21.49, the open interest changed by -16 which decreased total open position to 2346
On 5 May SUNPHARMA was trading at 1820.80. The strike last trading price was 31, which was -3.1 lower than the previous day. The implied volatity was 21.87, the open interest changed by -97 which decreased total open position to 2366
On 4 May SUNPHARMA was trading at 1823.50. The strike last trading price was 33.8, which was 2.4 higher than the previous day. The implied volatity was 21.76, the open interest changed by 1838 which increased total open position to 2463
On 30 Apr SUNPHARMA was trading at 1808.30. The strike last trading price was 33.15, which was 10.35 higher than the previous day. The implied volatity was 21.35, the open interest changed by 1432 which increased total open position to 2057
On 29 Apr SUNPHARMA was trading at 1778.70. The strike last trading price was 19.85, which was -4.1 lower than the previous day. The implied volatity was 21.97, the open interest changed by 127 which increased total open position to 624
On 28 Apr SUNPHARMA was trading at 1747.30. The strike last trading price was 24, which was -4.25 lower than the previous day. The implied volatity was 28.01, the open interest changed by 89 which increased total open position to 494
On 27 Apr SUNPHARMA was trading at 1733.50. The strike last trading price was 27.3, which was 20.9 higher than the previous day. The implied volatity was 32.68, the open interest changed by 192 which increased total open position to 406
On 24 Apr SUNPHARMA was trading at 1620.40. The strike last trading price was 6.45, which was -4.55 lower than the previous day. The implied volatity was 30.53, the open interest changed by 36 which increased total open position to 214
On 23 Apr SUNPHARMA was trading at 1680.10. The strike last trading price was 11, which was 2.5 higher than the previous day. The implied volatity was 27.46, the open interest changed by 29 which increased total open position to 178
On 22 Apr SUNPHARMA was trading at 1669.80. The strike last trading price was 8.5, which was -1.2 lower than the previous day. The implied volatity was 26.18, the open interest changed by 54 which increased total open position to 149
On 21 Apr SUNPHARMA was trading at 1665.20. The strike last trading price was 9.85, which was -1.1 lower than the previous day. The implied volatity was 26.92, the open interest changed by 55 which increased total open position to 94
On 20 Apr SUNPHARMA was trading at 1668.60. The strike last trading price was 10.95, which was -0.7 lower than the previous day. The implied volatity was 27.18, the open interest changed by 3 which increased total open position to 38
On 17 Apr SUNPHARMA was trading at 1675.50. The strike last trading price was 11.5, which was -2.05 lower than the previous day. The implied volatity was 25.78, the open interest changed by 5 which increased total open position to 33
On 16 Apr SUNPHARMA was trading at 1693.10. The strike last trading price was 13.55, which was 0.6 higher than the previous day. The implied volatity was 24.69, the open interest changed by 3 which increased total open position to 28
On 15 Apr SUNPHARMA was trading at 1696.60. The strike last trading price was 12.95, which was 1.85 higher than the previous day. The implied volatity was 23.3, the open interest changed by 0 which decreased total open position to 24
On 13 Apr SUNPHARMA was trading at 1652.20. The strike last trading price was 11.1, which was -2 lower than the previous day. The implied volatity was 27.1, the open interest changed by 0 which decreased total open position to 23
On 10 Apr SUNPHARMA was trading at 1654.90. The strike last trading price was 11.9, which was -6.1 lower than the previous day. The implied volatity was 26.52, the open interest changed by 2 which increased total open position to 24
On 9 Apr SUNPHARMA was trading at 1717.10. The strike last trading price was 18, which was -4.5 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0
On 8 Apr SUNPHARMA was trading at 1714.60. The strike last trading price was 18, which was -4.5 lower than the previous day. The implied volatity was 21.46, the open interest changed by 2 which increased total open position to 21
On 7 Apr SUNPHARMA was trading at 1718.00. The strike last trading price was 22.5, which was 4.35 higher than the previous day. The implied volatity was 22.4, the open interest changed by 6 which increased total open position to 18
On 6 Apr SUNPHARMA was trading at 1694.60. The strike last trading price was 18.35, which was -29.85 lower than the previous day. The implied volatity was 22.79, the open interest changed by 6 which increased total open position to 6
On 2 Apr SUNPHARMA was trading at 1693.60. The strike last trading price was 48.2, which was 0 lower than the previous day. The implied volatity was 5.21, the open interest changed by 0 which decreased total open position to 0
On 1 Apr SUNPHARMA was trading at 1728.50. The strike last trading price was 48.2, which was 0 lower than the previous day. The implied volatity was 3.11, the open interest changed by 0 which decreased total open position to 0
On 30 Mar SUNPHARMA was trading at 1757.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.36, the open interest changed by 0 which decreased total open position to 0
On 27 Mar SUNPHARMA was trading at 1793.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.86, the open interest changed by 0 which decreased total open position to 0
On 25 Mar SUNPHARMA was trading at 1795.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.25, the open interest changed by 0 which decreased total open position to 0
On 24 Mar SUNPHARMA was trading at 1753.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.11, the open interest changed by 0 which decreased total open position to 0
On 23 Mar SUNPHARMA was trading at 1758.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.63, the open interest changed by 0 which decreased total open position to 0
On 20 Mar SUNPHARMA was trading at 1777.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.12, the open interest changed by 0 which decreased total open position to 0
On 19 Mar SUNPHARMA was trading at 1744.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.28, the open interest changed by 0 which decreased total open position to 0
On 18 Mar SUNPHARMA was trading at 1778.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.8, the open interest changed by 0 which decreased total open position to 0
On 17 Mar SUNPHARMA was trading at 1794.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.41, the open interest changed by 0 which decreased total open position to 0
On 16 Mar SUNPHARMA was trading at 1783.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.94, the open interest changed by 0 which decreased total open position to 0
On 13 Mar SUNPHARMA was trading at 1801.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.12, the open interest changed by 0 which decreased total open position to 0
On 12 Mar SUNPHARMA was trading at 1825.30. 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 11 Mar SUNPHARMA was trading at 1825.90. 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 10 Mar SUNPHARMA was trading at 1812.80. 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 Mar SUNPHARMA was trading at 1807.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.17, the open interest changed by 0 which decreased total open position to 0
On 6 Mar SUNPHARMA was trading at 1799.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.61, 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 0, 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 4 Mar SUNPHARMA was trading at 1750.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.49, 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 0, which was 0 lower than the previous day. The implied volatity was 1.56, 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 0, which was 0 lower than the previous day. The implied volatity was 1.11, the open interest changed by 0 which decreased total open position to 0
| SUNPHARMA 26-May-2026 (5d) 1840 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.22
Vega: 0.01
Theta: -1.15
Gamma: 0.00527
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 1880.30 | 7 | -1 (-12.50%) | 22.94 | 1,981 | -62 | 2,040 |
| 19 May | 1882.30 | 7 | 1 (16.67%) | 22.5 | 1,896 | -5 | 2,101 |
| 18 May | 1905.80 | 6 | -6 (-50.00%) | 24.43 | 2,326 | 161 | 2,107 |
| 15 May | 1878.20 | 12 | -7 (-36.84%) | 21.21 | 1,690 | 93 | 1,946 |
| 14 May | 1863.20 | 20 | -18 (-47.37%) | 23.29 | 2,616 | 367 | 1,857 |
| 13 May | 1824.80 | 38 | 9 (31.03%) | 0 | 3,326 | -212 | 1,490 |
| 12 May | 1845.70 | 29 | 9 (45.00%) | 22.54 | 2,463 | 51 | 1,699 |
| 11 May | 1872.70 | 22 | -9 (-29.03%) | 25.01 | 3,270 | 194 | 1,646 |
| 8 May | 1847.90 | 32.15 | -5.4 (-14.38%) | 22.47 | 2,788 | 276 | 1,450 |
| 7 May | 1834.40 | 36.25 | 5.05 (16.19%) | 21.28 | 1,545 | 50 | 1,171 |
| 6 May | 1850.20 | 31.5 | -17.1 (-35.19%) | 22.38 | 3,383 | 468 | 1,120 |
| 5 May | 1820.80 | 48.45 | 1.6 (3.42%) | 23.84 | 744 | -96 | 653 |
| 4 May | 1823.50 | 47 | -10.45 (-18.19%) | 22.76 | 1,512 | 636 | 748 |
| 30 Apr | 1808.30 | 55.6 | -22.55 (-28.85%) | 23.45 | 880 | 338 | 450 |
| 29 Apr | 1778.70 | 79.7 | -23.65 (-22.88%) | 22.82 | 195 | 61 | 111 |
| 28 Apr | 1747.30 | 102.85 | -17.75 (-14.72%) | 24.84 | 199 | 12 | 52 |
| 27 Apr | 1733.50 | 120.6 | -5.5 (-4.36%) | 28 | 72 | 39 | 39 |
| 24 Apr | 1620.40 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 1680.10 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 1669.80 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 1665.20 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 1668.60 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 1675.50 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 1693.10 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 1696.60 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 1652.20 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 1654.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 1717.10 | 126.1 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 1714.60 | 126.1 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 1718.00 | 126.1 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 1694.60 | 126.1 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 1693.60 | 126.1 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 1728.50 | 126.1 | 0 (0.00%) | - | 0 | 0 | 0 |
| 30 Mar | 1757.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Mar | 1793.60 | 0 | 0 (0.00%) | 0.31 | 0 | 0 | 0 |
| 25 Mar | 1795.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 24 Mar | 1753.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 23 Mar | 1758.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 20 Mar | 1777.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 19 Mar | 1744.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 18 Mar | 1778.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 17 Mar | 1794.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 16 Mar | 1783.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 13 Mar | 1801.60 | 0 | 0 (0.00%) | 0.09 | 0 | 0 | 0 |
| 12 Mar | 1825.30 | 0 | 0 (0.00%) | 0.68 | 0 | 0 | 0 |
| 11 Mar | 1825.90 | 0 | 0 (0.00%) | 0.78 | 0 | 0 | 0 |
| 10 Mar | 1812.80 | 0 | 0 (0.00%) | 0.38 | 0 | 0 | 0 |
| 9 Mar | 1807.40 | 0 | 0 (0.00%) | 0.34 | 0 | 0 | 0 |
| 6 Mar | 1799.40 | 0 | 0 (0.00%) | 0.06 | 0 | 0 | 0 |
| 5 Mar | 1784.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 Mar | 1750.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Mar | 1752.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Feb | 1737.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Sun Pharmaceutical Ind L - strike price 1840 expiring on 26MAY2026
Delta for 1840 PE is -0.22
Historical price for 1840 PE is as follows
On 20 May SUNPHARMA was trading at 1880.30. The strike last trading price was 7, which was -1 lower than the previous day. The implied volatity was 22.94, the open interest changed by -62 which decreased total open position to 2040
On 19 May SUNPHARMA was trading at 1882.30. The strike last trading price was 7, which was 1 higher than the previous day. The implied volatity was 22.5, the open interest changed by -5 which decreased total open position to 2101
On 18 May SUNPHARMA was trading at 1905.80. The strike last trading price was 6, which was -6 lower than the previous day. The implied volatity was 24.43, the open interest changed by 161 which increased total open position to 2107
On 15 May SUNPHARMA was trading at 1878.20. The strike last trading price was 12, which was -7 lower than the previous day. The implied volatity was 21.21, the open interest changed by 93 which increased total open position to 1946
On 14 May SUNPHARMA was trading at 1863.20. The strike last trading price was 20, which was -18 lower than the previous day. The implied volatity was 23.29, the open interest changed by 367 which increased total open position to 1857
On 13 May SUNPHARMA was trading at 1824.80. The strike last trading price was 38, which was 9 higher than the previous day. The implied volatity was 0, the open interest changed by -212 which decreased total open position to 1490
On 12 May SUNPHARMA was trading at 1845.70. The strike last trading price was 29, which was 9 higher than the previous day. The implied volatity was 22.54, the open interest changed by 51 which increased total open position to 1699
On 11 May SUNPHARMA was trading at 1872.70. The strike last trading price was 22, which was -9 lower than the previous day. The implied volatity was 25.01, the open interest changed by 194 which increased total open position to 1646
On 8 May SUNPHARMA was trading at 1847.90. The strike last trading price was 32.15, which was -5.4 lower than the previous day. The implied volatity was 22.47, the open interest changed by 276 which increased total open position to 1450
On 7 May SUNPHARMA was trading at 1834.40. The strike last trading price was 36.25, which was 5.05 higher than the previous day. The implied volatity was 21.28, the open interest changed by 50 which increased total open position to 1171
On 6 May SUNPHARMA was trading at 1850.20. The strike last trading price was 31.5, which was -17.1 lower than the previous day. The implied volatity was 22.38, the open interest changed by 468 which increased total open position to 1120
On 5 May SUNPHARMA was trading at 1820.80. The strike last trading price was 48.45, which was 1.6 higher than the previous day. The implied volatity was 23.84, the open interest changed by -96 which decreased total open position to 653
On 4 May SUNPHARMA was trading at 1823.50. The strike last trading price was 47, which was -10.45 lower than the previous day. The implied volatity was 22.76, the open interest changed by 636 which increased total open position to 748
On 30 Apr SUNPHARMA was trading at 1808.30. The strike last trading price was 55.6, which was -22.55 lower than the previous day. The implied volatity was 23.45, the open interest changed by 338 which increased total open position to 450
On 29 Apr SUNPHARMA was trading at 1778.70. The strike last trading price was 79.7, which was -23.65 lower than the previous day. The implied volatity was 22.82, the open interest changed by 61 which increased total open position to 111
On 28 Apr SUNPHARMA was trading at 1747.30. The strike last trading price was 102.85, which was -17.75 lower than the previous day. The implied volatity was 24.84, the open interest changed by 12 which increased total open position to 52
On 27 Apr SUNPHARMA was trading at 1733.50. The strike last trading price was 120.6, which was -5.5 lower than the previous day. The implied volatity was 28, the open interest changed by 39 which increased total open position to 39
On 24 Apr SUNPHARMA was trading at 1620.40. 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 23 Apr SUNPHARMA was trading at 1680.10. 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 22 Apr SUNPHARMA was trading at 1669.80. 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 21 Apr SUNPHARMA was trading at 1665.20. 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 Apr SUNPHARMA was trading at 1668.60. 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 17 Apr SUNPHARMA was trading at 1675.50. 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 16 Apr SUNPHARMA was trading at 1693.10. 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 15 Apr SUNPHARMA was trading at 1696.60. 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 13 Apr SUNPHARMA was trading at 1652.20. 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 Apr SUNPHARMA was trading at 1654.90. 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 9 Apr SUNPHARMA was trading at 1717.10. The strike last trading price was 126.1, 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 8 Apr SUNPHARMA was trading at 1714.60. The strike last trading price was 126.1, 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 7 Apr SUNPHARMA was trading at 1718.00. The strike last trading price was 126.1, 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 Apr SUNPHARMA was trading at 1694.60. The strike last trading price was 126.1, 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 Apr SUNPHARMA was trading at 1693.60. The strike last trading price was 126.1, 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 1 Apr SUNPHARMA was trading at 1728.50. The strike last trading price was 126.1, 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 30 Mar SUNPHARMA was trading at 1757.20. 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 27 Mar SUNPHARMA was trading at 1793.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.31, the open interest changed by 0 which decreased total open position to 0
On 25 Mar SUNPHARMA was trading at 1795.40. 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 24 Mar SUNPHARMA was trading at 1753.30. 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 23 Mar SUNPHARMA was trading at 1758.40. 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 20 Mar SUNPHARMA was trading at 1777.10. 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 19 Mar SUNPHARMA was trading at 1744.40. 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 Mar SUNPHARMA was trading at 1778.30. 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 17 Mar SUNPHARMA was trading at 1794.40. 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 16 Mar SUNPHARMA was trading at 1783.20. 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 Mar SUNPHARMA was trading at 1801.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.09, the open interest changed by 0 which decreased total open position to 0
On 12 Mar SUNPHARMA was trading at 1825.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.68, the open interest changed by 0 which decreased total open position to 0
On 11 Mar SUNPHARMA was trading at 1825.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.78, the open interest changed by 0 which decreased total open position to 0
On 10 Mar SUNPHARMA was trading at 1812.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.38, the open interest changed by 0 which decreased total open position to 0
On 9 Mar SUNPHARMA was trading at 1807.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.34, the open interest changed by 0 which decreased total open position to 0
On 6 Mar SUNPHARMA was trading at 1799.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.06, 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 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 Mar SUNPHARMA was trading at 1750.50. 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 2 Mar SUNPHARMA was trading at 1752.50. 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 27 Feb SUNPHARMA was trading at 1737.00. 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
