SUNPHARMA
Sun Pharmaceutical Ind L
Historical option data for SUNPHARMA
06 Sep 2024 04:10 PM IST
| SUNPHARMA 1900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1824.55 | 5.35 | -0.25 | 8,13,050 | 32,550 | 6,51,000 | ||||
| 5 Sept | 1826.50 | 5.6 | -2.80 | 13,56,600 | 1,37,550 | 6,24,050 | ||||
|
|
||||||||||
| 4 Sept | 1832.85 | 8.4 | 2.00 | 7,81,550 | 7,350 | 4,89,650 | ||||
| 3 Sept | 1811.50 | 6.4 | -1.00 | 10,69,250 | 66,850 | 4,85,450 | ||||
| 2 Sept | 1815.95 | 7.4 | -6.10 | 8,87,250 | 1,51,200 | 4,20,350 | ||||
| 30 Aug | 1821.65 | 13.5 | 2.90 | 9,46,750 | 4,900 | 2,68,450 | ||||
| 29 Aug | 1799.20 | 10.6 | -2.40 | 7,75,600 | 86,100 | 2,62,850 | ||||
| 28 Aug | 1811.85 | 13 | 3.70 | 7,40,250 | 86,450 | 1,76,400 | ||||
| 27 Aug | 1789.40 | 9.3 | 1.30 | 1,02,200 | 19,250 | 89,600 | ||||
| 26 Aug | 1772.45 | 8 | -0.50 | 54,950 | 26,950 | 70,000 | ||||
| 23 Aug | 1775.75 | 8.5 | 3.00 | 33,250 | 17,150 | 42,700 | ||||
| 22 Aug | 1750.65 | 5.5 | -0.75 | 4,900 | 2,450 | 25,550 | ||||
| 21 Aug | 1764.65 | 6.25 | -0.90 | 16,100 | 10,150 | 22,750 | ||||
| 20 Aug | 1766.35 | 7.15 | 0.70 | 22,750 | 7,000 | 11,900 | ||||
| 19 Aug | 1747.80 | 6.45 | -9.05 | 3,500 | 2,450 | 4,550 | ||||
| 16 Aug | 1742.75 | 15.5 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1740.10 | 15.5 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1735.30 | 15.5 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1737.05 | 15.5 | 0.00 | 0 | 350 | 0 | ||||
| 7 Aug | 1734.45 | 15.5 | 0.00 | 350 | 0 | 1,750 | ||||
| 6 Aug | 1707.55 | 15.5 | 0.00 | 0 | 1,750 | 0 | ||||
| 5 Aug | 1720.35 | 15.5 | 15.50 | 1,750 | 1,050 | 1,050 | ||||
| 1 Aug | 1715.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1701.60 | 0 | 0 | 0 | 0 | |||||
For Sun Pharmaceutical Ind L - strike price 1900 expiring on 26SEP2024
Delta for 1900 CE is -
Historical price for 1900 CE is as follows
On 6 Sept SUNPHARMA was trading at 1824.55. The strike last trading price was 5.35, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 32550 which increased total open position to 651000
On 5 Sept SUNPHARMA was trading at 1826.50. The strike last trading price was 5.6, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 137550 which increased total open position to 624050
On 4 Sept SUNPHARMA was trading at 1832.85. The strike last trading price was 8.4, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 7350 which increased total open position to 489650
On 3 Sept SUNPHARMA was trading at 1811.50. The strike last trading price was 6.4, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 66850 which increased total open position to 485450
On 2 Sept SUNPHARMA was trading at 1815.95. The strike last trading price was 7.4, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 151200 which increased total open position to 420350
On 30 Aug SUNPHARMA was trading at 1821.65. The strike last trading price was 13.5, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 268450
On 29 Aug SUNPHARMA was trading at 1799.20. The strike last trading price was 10.6, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 86100 which increased total open position to 262850
On 28 Aug SUNPHARMA was trading at 1811.85. The strike last trading price was 13, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 86450 which increased total open position to 176400
On 27 Aug SUNPHARMA was trading at 1789.40. The strike last trading price was 9.3, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 89600
On 26 Aug SUNPHARMA was trading at 1772.45. The strike last trading price was 8, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 26950 which increased total open position to 70000
On 23 Aug SUNPHARMA was trading at 1775.75. The strike last trading price was 8.5, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 17150 which increased total open position to 42700
On 22 Aug SUNPHARMA was trading at 1750.65. The strike last trading price was 5.5, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 25550
On 21 Aug SUNPHARMA was trading at 1764.65. The strike last trading price was 6.25, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 10150 which increased total open position to 22750
On 20 Aug SUNPHARMA was trading at 1766.35. The strike last trading price was 7.15, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 11900
On 19 Aug SUNPHARMA was trading at 1747.80. The strike last trading price was 6.45, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 4550
On 16 Aug SUNPHARMA was trading at 1742.75. The strike last trading price was 15.5, 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 15.5, 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 15.5, 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 15.5, 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 15.5, 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 1750
On 6 Aug SUNPHARMA was trading at 1707.55. The strike last trading price was 15.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 0
On 5 Aug SUNPHARMA was trading at 1720.35. The strike last trading price was 15.5, which was 15.50 higher than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 1050
On 1 Aug SUNPHARMA was trading at 1715.20. The strike last trading price was 0, 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 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
| SUNPHARMA 1900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1824.55 | 75.8 | -1.10 | 17,150 | 10,150 | 63,350 |
| 5 Sept | 1826.50 | 76.9 | 4.50 | 43,400 | 10,850 | 52,150 |
| 4 Sept | 1832.85 | 72.4 | -16.80 | 29,750 | 10,150 | 41,300 |
| 3 Sept | 1811.50 | 89.2 | 1.70 | 32,550 | 17,500 | 32,200 |
| 2 Sept | 1815.95 | 87.5 | 10.50 | 20,650 | 4,200 | 14,350 |
| 30 Aug | 1821.65 | 77 | -19.05 | 8,400 | 2,800 | 9,450 |
| 29 Aug | 1799.20 | 96.05 | 3.25 | 3,150 | -350 | 5,950 |
| 28 Aug | 1811.85 | 92.8 | -32.20 | 8,050 | 5,600 | 5,950 |
| 27 Aug | 1789.40 | 125 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1772.45 | 125 | 0.00 | 0 | 350 | 0 |
| 23 Aug | 1775.75 | 125 | -94.65 | 350 | 0 | 0 |
| 22 Aug | 1750.65 | 219.65 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1764.65 | 219.65 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1766.35 | 219.65 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1747.80 | 219.65 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1742.75 | 219.65 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1740.10 | 219.65 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1735.30 | 219.65 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1737.05 | 219.65 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1734.45 | 219.65 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1707.55 | 219.65 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1720.35 | 219.65 | 219.65 | 0 | 0 | 0 |
| 1 Aug | 1715.20 | 0 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1701.60 | 0 | 0 | 0 | 0 | |
For Sun Pharmaceutical Ind L - strike price 1900 expiring on 26SEP2024
Delta for 1900 PE is -
Historical price for 1900 PE is as follows
On 6 Sept SUNPHARMA was trading at 1824.55. The strike last trading price was 75.8, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 10150 which increased total open position to 63350
On 5 Sept SUNPHARMA was trading at 1826.50. The strike last trading price was 76.9, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by 10850 which increased total open position to 52150
On 4 Sept SUNPHARMA was trading at 1832.85. The strike last trading price was 72.4, which was -16.80 lower than the previous day. The implied volatity was -, the open interest changed by 10150 which increased total open position to 41300
On 3 Sept SUNPHARMA was trading at 1811.50. The strike last trading price was 89.2, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 32200
On 2 Sept SUNPHARMA was trading at 1815.95. The strike last trading price was 87.5, which was 10.50 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 14350
On 30 Aug SUNPHARMA was trading at 1821.65. The strike last trading price was 77, which was -19.05 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 9450
On 29 Aug SUNPHARMA was trading at 1799.20. The strike last trading price was 96.05, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 5950
On 28 Aug SUNPHARMA was trading at 1811.85. The strike last trading price was 92.8, which was -32.20 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 5950
On 27 Aug SUNPHARMA was trading at 1789.40. The strike last trading price was 125, 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 125, 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 23 Aug SUNPHARMA was trading at 1775.75. The strike last trading price was 125, which was -94.65 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 219.65, 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 219.65, 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 219.65, 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 219.65, 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 219.65, 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 219.65, 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 219.65, 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 219.65, 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 219.65, 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 219.65, 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 219.65, which was 219.65 higher 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 0, 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 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