SUNPHARMA
Sun Pharmaceutical Ind L
Historical option data for SUNPHARMA
06 Sep 2024 04:10 PM IST
| SUNPHARMA 1840 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1824.55 | 18 | 0.10 | 18,81,950 | 21,000 | 24,51,750 | ||||
| 5 Sept | 1826.50 | 17.9 | -6.80 | 24,64,700 | 18,550 | 24,32,500 | ||||
| 4 Sept | 1832.85 | 24.7 | 6.10 | 26,40,750 | 6,67,100 | 24,14,300 | ||||
| 3 Sept | 1811.50 | 18.6 | -2.80 | 35,73,150 | 6,92,300 | 17,49,300 | ||||
| 2 Sept | 1815.95 | 21.4 | -10.85 | 18,93,150 | 4,03,200 | 10,57,700 | ||||
| 30 Aug | 1821.65 | 32.25 | 8.45 | 18,86,500 | 4,16,150 | 6,51,700 | ||||
| 29 Aug | 1799.20 | 23.8 | -5.20 | 5,95,350 | 52,150 | 2,35,200 | ||||
| 28 Aug | 1811.85 | 29 | 8.55 | 5,20,800 | 40,250 | 1,82,700 | ||||
| 27 Aug | 1789.40 | 20.45 | 4.15 | 2,41,500 | 53,550 | 1,42,450 | ||||
| 26 Aug | 1772.45 | 16.3 | -2.10 | 66,150 | 17,150 | 87,500 | ||||
| 23 Aug | 1775.75 | 18.4 | 5.00 | 80,500 | 26,950 | 71,050 | ||||
| 22 Aug | 1750.65 | 13.4 | -1.20 | 9,100 | 3,150 | 44,450 | ||||
| 21 Aug | 1764.65 | 14.6 | -1.65 | 29,400 | 13,300 | 41,300 | ||||
| 20 Aug | 1766.35 | 16.25 | 6.05 | 31,850 | 26,600 | 28,000 | ||||
| 19 Aug | 1747.80 | 10.2 | -3.80 | 350 | 0 | 1,050 | ||||
| 16 Aug | 1742.75 | 14 | 0.00 | 350 | 0 | 700 | ||||
|
|
||||||||||
| 14 Aug | 1741.65 | 14 | -2.00 | 700 | 0 | 350 | ||||
| 13 Aug | 1740.10 | 16 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1735.30 | 16 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1737.05 | 16 | 0.00 | 0 | 350 | 0 | ||||
| 7 Aug | 1734.45 | 16 | 9.80 | 350 | 0 | 0 | ||||
| 6 Aug | 1707.55 | 6.2 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1720.35 | 6.2 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1715.20 | 6.2 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1701.60 | 6.2 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 1665.80 | 6.2 | 0 | 0 | 0 | |||||
For Sun Pharmaceutical Ind L - strike price 1840 expiring on 26SEP2024
Delta for 1840 CE is -
Historical price for 1840 CE is as follows
On 6 Sept SUNPHARMA was trading at 1824.55. The strike last trading price was 18, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 2451750
On 5 Sept SUNPHARMA was trading at 1826.50. The strike last trading price was 17.9, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by 18550 which increased total open position to 2432500
On 4 Sept SUNPHARMA was trading at 1832.85. The strike last trading price was 24.7, which was 6.10 higher than the previous day. The implied volatity was -, the open interest changed by 667100 which increased total open position to 2414300
On 3 Sept SUNPHARMA was trading at 1811.50. The strike last trading price was 18.6, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 692300 which increased total open position to 1749300
On 2 Sept SUNPHARMA was trading at 1815.95. The strike last trading price was 21.4, which was -10.85 lower than the previous day. The implied volatity was -, the open interest changed by 403200 which increased total open position to 1057700
On 30 Aug SUNPHARMA was trading at 1821.65. The strike last trading price was 32.25, which was 8.45 higher than the previous day. The implied volatity was -, the open interest changed by 416150 which increased total open position to 651700
On 29 Aug SUNPHARMA was trading at 1799.20. The strike last trading price was 23.8, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 52150 which increased total open position to 235200
On 28 Aug SUNPHARMA was trading at 1811.85. The strike last trading price was 29, which was 8.55 higher than the previous day. The implied volatity was -, the open interest changed by 40250 which increased total open position to 182700
On 27 Aug SUNPHARMA was trading at 1789.40. The strike last trading price was 20.45, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by 53550 which increased total open position to 142450
On 26 Aug SUNPHARMA was trading at 1772.45. The strike last trading price was 16.3, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 17150 which increased total open position to 87500
On 23 Aug SUNPHARMA was trading at 1775.75. The strike last trading price was 18.4, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 26950 which increased total open position to 71050
On 22 Aug SUNPHARMA was trading at 1750.65. The strike last trading price was 13.4, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 44450
On 21 Aug SUNPHARMA was trading at 1764.65. The strike last trading price was 14.6, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 13300 which increased total open position to 41300
On 20 Aug SUNPHARMA was trading at 1766.35. The strike last trading price was 16.25, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by 26600 which increased total open position to 28000
On 19 Aug SUNPHARMA was trading at 1747.80. The strike last trading price was 10.2, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1050
On 16 Aug SUNPHARMA was trading at 1742.75. The strike last trading price was 14, 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 700
On 14 Aug SUNPHARMA was trading at 1741.65. The strike last trading price was 14, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 350
On 13 Aug SUNPHARMA was trading at 1740.10. The strike last trading price was 16, 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 16, 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 16, 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 7 Aug SUNPHARMA was trading at 1734.45. The strike last trading price was 16, which was 9.80 higher 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 6.2, 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 6.2, 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 6.2, 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 6.2, 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 25 Jul SUNPHARMA was trading at 1665.80. The strike last trading price was 6.2, 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 1840 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1824.55 | 28.45 | -2.40 | 5,70,850 | -38,150 | 3,50,700 |
| 5 Sept | 1826.50 | 30.85 | 0.65 | 9,75,100 | 26,950 | 3,87,800 |
| 4 Sept | 1832.85 | 30.2 | -13.25 | 6,23,000 | 1,89,000 | 3,60,150 |
| 3 Sept | 1811.50 | 43.45 | 1.35 | 6,41,200 | 65,800 | 1,69,750 |
| 2 Sept | 1815.95 | 42.1 | 3.15 | 3,55,250 | 44,450 | 1,03,250 |
| 30 Aug | 1821.65 | 38.95 | -17.70 | 2,12,100 | 53,900 | 58,100 |
| 29 Aug | 1799.20 | 56.65 | -240.05 | 26,250 | 4,200 | 4,200 |
| 28 Aug | 1811.85 | 296.7 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1789.40 | 296.7 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1772.45 | 296.7 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1775.75 | 296.7 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1750.65 | 296.7 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1764.65 | 296.7 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1766.35 | 296.7 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1747.80 | 296.7 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1742.75 | 296.7 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1741.65 | 296.7 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1740.10 | 296.7 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1735.30 | 296.7 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1737.05 | 296.7 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1734.45 | 296.7 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1707.55 | 296.7 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1720.35 | 296.7 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1715.20 | 296.7 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1701.60 | 296.7 | 296.70 | 0 | 0 | 0 |
| 25 Jul | 1665.80 | 0 | 0 | 0 | 0 | |
For Sun Pharmaceutical Ind L - strike price 1840 expiring on 26SEP2024
Delta for 1840 PE is -
Historical price for 1840 PE is as follows
On 6 Sept SUNPHARMA was trading at 1824.55. The strike last trading price was 28.45, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by -38150 which decreased total open position to 350700
On 5 Sept SUNPHARMA was trading at 1826.50. The strike last trading price was 30.85, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 26950 which increased total open position to 387800
On 4 Sept SUNPHARMA was trading at 1832.85. The strike last trading price was 30.2, which was -13.25 lower than the previous day. The implied volatity was -, the open interest changed by 189000 which increased total open position to 360150
On 3 Sept SUNPHARMA was trading at 1811.50. The strike last trading price was 43.45, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 65800 which increased total open position to 169750
On 2 Sept SUNPHARMA was trading at 1815.95. The strike last trading price was 42.1, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 44450 which increased total open position to 103250
On 30 Aug SUNPHARMA was trading at 1821.65. The strike last trading price was 38.95, which was -17.70 lower than the previous day. The implied volatity was -, the open interest changed by 53900 which increased total open position to 58100
On 29 Aug SUNPHARMA was trading at 1799.20. The strike last trading price was 56.65, which was -240.05 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 4200
On 28 Aug SUNPHARMA was trading at 1811.85. The strike last trading price was 296.7, 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 27 Aug SUNPHARMA was trading at 1789.40. The strike last trading price was 296.7, 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 296.7, 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 296.7, 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 296.7, 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 296.7, 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 296.7, 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 296.7, 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 296.7, 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 296.7, 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 296.7, 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 296.7, 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 296.7, 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 296.7, 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 296.7, 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 296.7, 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 296.7, 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 296.7, which was 296.70 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0