SUNPHARMA
Sun Pharmaceutical Ind L
Historical option data for SUNPHARMA
16 Sep 2024 04:10 PM IST
| SUNPHARMA 1880 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1862.95 | 8.95 | 1.40 | 15,87,600 | 15,400 | 6,45,050 | ||||
| 13 Sept | 1853.75 | 7.55 | -1.65 | 12,30,250 | 23,800 | 6,31,400 | ||||
| 12 Sept | 1865.40 | 9.2 | 0.80 | 19,95,000 | 2,61,100 | 6,24,050 | ||||
| 11 Sept | 1845.70 | 8.4 | 1.90 | 12,94,650 | 61,600 | 3,68,200 | ||||
| 10 Sept | 1836.35 | 6.5 | 0.95 | 7,02,100 | -3,850 | 3,08,000 | ||||
| 9 Sept | 1821.85 | 5.55 | -1.95 | 3,61,550 | 16,100 | 3,10,450 | ||||
| 6 Sept | 1824.55 | 7.5 | 0.00 | 5,55,100 | 10,850 | 2,94,000 | ||||
| 5 Sept | 1826.50 | 7.5 | -4.15 | 5,98,500 | 73,850 | 2,83,150 | ||||
| 4 Sept | 1832.85 | 11.65 | 3.00 | 4,44,850 | -14,700 | 2,12,100 | ||||
| 3 Sept | 1811.50 | 8.65 | -1.65 | 6,25,800 | 45,850 | 2,26,450 | ||||
| 2 Sept | 1815.95 | 10.3 | -8.00 | 4,76,000 | 1,10,250 | 2,26,450 | ||||
| 30 Aug | 1821.65 | 18.3 | 4.35 | 3,21,650 | 71,400 | 1,16,900 | ||||
| 29 Aug | 1799.20 | 13.95 | -2.75 | 2,34,850 | -26,600 | 45,500 | ||||
| 28 Aug | 1811.85 | 16.7 | 4.70 | 1,70,100 | 51,450 | 72,100 | ||||
| 27 Aug | 1789.40 | 12 | 1.50 | 22,400 | 10,500 | 20,650 | ||||
| 26 Aug | 1772.45 | 10.5 | -0.90 | 11,550 | 4,900 | 10,150 | ||||
| 23 Aug | 1775.75 | 11.4 | 2.60 | 8,050 | 3,500 | 4,550 | ||||
| 22 Aug | 1750.65 | 8.8 | -10.95 | 700 | 0 | 350 | ||||
| 21 Aug | 1764.65 | 19.75 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1766.35 | 19.75 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1747.80 | 19.75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1742.75 | 19.75 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1740.10 | 19.75 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1735.30 | 19.75 | 0.00 | 0 | 350 | 0 | ||||
| 8 Aug | 1737.05 | 19.75 | 15.60 | 350 | 0 | 0 | ||||
| 7 Aug | 1734.45 | 4.15 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1707.55 | 4.15 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1720.35 | 4.15 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1715.20 | 4.15 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 30 Jul | 1701.60 | 4.15 | 0 | 0 | 0 | |||||
For Sun Pharmaceutical Ind L - strike price 1880 expiring on 26SEP2024
Delta for 1880 CE is -
Historical price for 1880 CE is as follows
On 16 Sept SUNPHARMA was trading at 1862.95. The strike last trading price was 8.95, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 645050
On 13 Sept SUNPHARMA was trading at 1853.75. The strike last trading price was 7.55, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 23800 which increased total open position to 631400
On 12 Sept SUNPHARMA was trading at 1865.40. The strike last trading price was 9.2, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 261100 which increased total open position to 624050
On 11 Sept SUNPHARMA was trading at 1845.70. The strike last trading price was 8.4, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 61600 which increased total open position to 368200
On 10 Sept SUNPHARMA was trading at 1836.35. The strike last trading price was 6.5, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by -3850 which decreased total open position to 308000
On 9 Sept SUNPHARMA was trading at 1821.85. The strike last trading price was 5.55, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 16100 which increased total open position to 310450
On 6 Sept SUNPHARMA was trading at 1824.55. The strike last trading price was 7.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 10850 which increased total open position to 294000
On 5 Sept SUNPHARMA was trading at 1826.50. The strike last trading price was 7.5, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 73850 which increased total open position to 283150
On 4 Sept SUNPHARMA was trading at 1832.85. The strike last trading price was 11.65, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by -14700 which decreased total open position to 212100
On 3 Sept SUNPHARMA was trading at 1811.50. The strike last trading price was 8.65, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 45850 which increased total open position to 226450
On 2 Sept SUNPHARMA was trading at 1815.95. The strike last trading price was 10.3, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 110250 which increased total open position to 226450
On 30 Aug SUNPHARMA was trading at 1821.65. The strike last trading price was 18.3, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 71400 which increased total open position to 116900
On 29 Aug SUNPHARMA was trading at 1799.20. The strike last trading price was 13.95, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by -26600 which decreased total open position to 45500
On 28 Aug SUNPHARMA was trading at 1811.85. The strike last trading price was 16.7, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by 51450 which increased total open position to 72100
On 27 Aug SUNPHARMA was trading at 1789.40. The strike last trading price was 12, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 20650
On 26 Aug SUNPHARMA was trading at 1772.45. The strike last trading price was 10.5, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 10150
On 23 Aug SUNPHARMA was trading at 1775.75. The strike last trading price was 11.4, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 4550
On 22 Aug SUNPHARMA was trading at 1750.65. The strike last trading price was 8.8, which was -10.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 350
On 21 Aug SUNPHARMA was trading at 1764.65. The strike last trading price was 19.75, 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 20 Aug SUNPHARMA was trading at 1766.35. The strike last trading price was 19.75, 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 19 Aug SUNPHARMA was trading at 1747.80. The strike last trading price was 19.75, 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 Aug SUNPHARMA was trading at 1742.75. The strike last trading price was 19.75, 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 Aug SUNPHARMA was trading at 1740.10. The strike last trading price was 19.75, 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 9 Aug SUNPHARMA was trading at 1735.30. The strike last trading price was 19.75, 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 8 Aug SUNPHARMA was trading at 1737.05. The strike last trading price was 19.75, which was 15.60 higher 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 4.15, 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 4.15, 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 4.15, 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 4.15, 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 4.15, 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 1880 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1862.95 | 22 | -8.70 | 2,75,800 | 71,400 | 2,30,650 |
| 13 Sept | 1853.75 | 30.7 | 1.50 | 1,49,800 | 11,900 | 1,59,600 |
| 12 Sept | 1865.40 | 29.2 | -9.90 | 2,98,550 | 42,700 | 1,48,050 |
| 11 Sept | 1845.70 | 39.1 | -10.05 | 1,37,550 | 47,950 | 1,05,700 |
| 10 Sept | 1836.35 | 49.15 | -11.10 | 18,900 | 3,500 | 57,750 |
| 9 Sept | 1821.85 | 60.25 | 2.40 | 11,550 | -1,400 | 53,900 |
| 6 Sept | 1824.55 | 57.85 | -1.65 | 18,550 | 4,900 | 56,350 |
| 5 Sept | 1826.50 | 59.5 | 3.40 | 28,700 | 4,200 | 51,100 |
| 4 Sept | 1832.85 | 56.1 | -15.05 | 30,100 | 15,400 | 46,550 |
| 3 Sept | 1811.50 | 71.15 | 0.85 | 30,100 | 15,400 | 31,500 |
| 2 Sept | 1815.95 | 70.3 | 2.05 | 20,650 | 4,550 | 16,100 |
| 30 Aug | 1821.65 | 68.25 | -7.30 | 14,350 | 2,800 | 11,200 |
| 29 Aug | 1799.20 | 75.55 | 0.00 | 0 | 6,650 | 0 |
| 28 Aug | 1811.85 | 75.55 | -21.60 | 8,400 | 6,300 | 8,050 |
| 27 Aug | 1789.40 | 97.15 | -236.75 | 2,800 | 1,400 | 1,400 |
| 26 Aug | 1772.45 | 333.9 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1775.75 | 333.9 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1750.65 | 333.9 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1764.65 | 333.9 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1766.35 | 333.9 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1747.80 | 333.9 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1742.75 | 333.9 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1740.10 | 333.9 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1735.30 | 333.9 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1737.05 | 333.9 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1734.45 | 333.9 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1707.55 | 333.9 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1720.35 | 333.9 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1715.20 | 333.9 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1701.60 | 333.9 | 0 | 0 | 0 | |
For Sun Pharmaceutical Ind L - strike price 1880 expiring on 26SEP2024
Delta for 1880 PE is -
Historical price for 1880 PE is as follows
On 16 Sept SUNPHARMA was trading at 1862.95. The strike last trading price was 22, which was -8.70 lower than the previous day. The implied volatity was -, the open interest changed by 71400 which increased total open position to 230650
On 13 Sept SUNPHARMA was trading at 1853.75. The strike last trading price was 30.7, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 11900 which increased total open position to 159600
On 12 Sept SUNPHARMA was trading at 1865.40. The strike last trading price was 29.2, which was -9.90 lower than the previous day. The implied volatity was -, the open interest changed by 42700 which increased total open position to 148050
On 11 Sept SUNPHARMA was trading at 1845.70. The strike last trading price was 39.1, which was -10.05 lower than the previous day. The implied volatity was -, the open interest changed by 47950 which increased total open position to 105700
On 10 Sept SUNPHARMA was trading at 1836.35. The strike last trading price was 49.15, which was -11.10 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 57750
On 9 Sept SUNPHARMA was trading at 1821.85. The strike last trading price was 60.25, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 53900
On 6 Sept SUNPHARMA was trading at 1824.55. The strike last trading price was 57.85, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 56350
On 5 Sept SUNPHARMA was trading at 1826.50. The strike last trading price was 59.5, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 51100
On 4 Sept SUNPHARMA was trading at 1832.85. The strike last trading price was 56.1, which was -15.05 lower than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 46550
On 3 Sept SUNPHARMA was trading at 1811.50. The strike last trading price was 71.15, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 31500
On 2 Sept SUNPHARMA was trading at 1815.95. The strike last trading price was 70.3, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 16100
On 30 Aug SUNPHARMA was trading at 1821.65. The strike last trading price was 68.25, which was -7.30 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 11200
On 29 Aug SUNPHARMA was trading at 1799.20. The strike last trading price was 75.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6650 which increased total open position to 0
On 28 Aug SUNPHARMA was trading at 1811.85. The strike last trading price was 75.55, which was -21.60 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 8050
On 27 Aug SUNPHARMA was trading at 1789.40. The strike last trading price was 97.15, which was -236.75 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 1400
On 26 Aug SUNPHARMA was trading at 1772.45. The strike last trading price was 333.9, 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 23 Aug SUNPHARMA was trading at 1775.75. The strike last trading price was 333.9, 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 22 Aug SUNPHARMA was trading at 1750.65. The strike last trading price was 333.9, 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 21 Aug SUNPHARMA was trading at 1764.65. The strike last trading price was 333.9, 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 20 Aug SUNPHARMA was trading at 1766.35. The strike last trading price was 333.9, 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 19 Aug SUNPHARMA was trading at 1747.80. The strike last trading price was 333.9, 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 16 Aug SUNPHARMA was trading at 1742.75. The strike last trading price was 333.9, 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 13 Aug SUNPHARMA was trading at 1740.10. The strike last trading price was 333.9, 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 9 Aug SUNPHARMA was trading at 1735.30. The strike last trading price was 333.9, 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 8 Aug SUNPHARMA was trading at 1737.05. The strike last trading price was 333.9, 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 7 Aug SUNPHARMA was trading at 1734.45. The strike last trading price was 333.9, 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 6 Aug SUNPHARMA was trading at 1707.55. The strike last trading price was 333.9, 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 5 Aug SUNPHARMA was trading at 1720.35. The strike last trading price was 333.9, 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 1 Aug SUNPHARMA was trading at 1715.20. The strike last trading price was 333.9, 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 30 Jul SUNPHARMA was trading at 1701.60. The strike last trading price was 333.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0