SUNPHARMA
Sun Pharmaceutical Ind L
Historical option data for SUNPHARMA
16 Sep 2024 04:10 PM IST
| SUNPHARMA 1920 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1862.95 | 3.1 | 0.10 | 3,26,200 | 34,650 | 2,73,350 | ||||
| 13 Sept | 1853.75 | 3 | -0.70 | 3,10,800 | 46,550 | 2,38,350 | ||||
| 12 Sept | 1865.40 | 3.7 | -0.20 | 4,93,500 | 7,000 | 1,95,300 | ||||
| 11 Sept | 1845.70 | 3.9 | 0.60 | 4,46,950 | 7,000 | 1,89,700 | ||||
| 10 Sept | 1836.35 | 3.3 | 0.35 | 2,94,350 | 18,200 | 1,84,100 | ||||
| 9 Sept | 1821.85 | 2.95 | -1.05 | 3,02,400 | 9,800 | 1,67,300 | ||||
| 6 Sept | 1824.55 | 4 | 0.10 | 2,90,500 | 6,650 | 1,56,800 | ||||
| 5 Sept | 1826.50 | 3.9 | -1.90 | 3,21,650 | 39,550 | 1,51,200 | ||||
| 4 Sept | 1832.85 | 5.8 | 1.25 | 3,62,950 | 350 | 1,20,750 | ||||
| 3 Sept | 1811.50 | 4.55 | -0.75 | 4,00,050 | 9,450 | 1,21,100 | ||||
| 2 Sept | 1815.95 | 5.3 | -4.75 | 2,65,650 | 22,050 | 1,12,350 | ||||
| 30 Aug | 1821.65 | 10.05 | 1.85 | 1,92,850 | 63,350 | 90,300 | ||||
| 29 Aug | 1799.20 | 8.2 | -1.75 | 82,950 | 3,850 | 26,600 | ||||
| 28 Aug | 1811.85 | 9.95 | 2.70 | 52,500 | 13,650 | 22,750 | ||||
| 27 Aug | 1789.40 | 7.25 | 1.05 | 2,800 | 1,750 | 8,750 | ||||
| 26 Aug | 1772.45 | 6.2 | -0.95 | 2,450 | 350 | 5,600 | ||||
| 23 Aug | 1775.75 | 7.15 | 2.05 | 1,050 | 0 | 5,250 | ||||
| 21 Aug | 1764.65 | 5.1 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1766.35 | 5.1 | 0.05 | 1,400 | 350 | 5,600 | ||||
| 19 Aug | 1747.80 | 5.05 | -0.95 | 3,150 | 1,400 | 5,250 | ||||
| 16 Aug | 1742.75 | 6 | -0.50 | 350 | 0 | 3,850 | ||||
| 13 Aug | 1740.10 | 6.5 | -0.50 | 350 | 0 | 4,200 | ||||
| 9 Aug | 1735.30 | 7 | -1.00 | 1,400 | 350 | 3,850 | ||||
| 8 Aug | 1737.05 | 8 | -7.95 | 700 | 350 | 3,150 | ||||
| 7 Aug | 1734.45 | 15.95 | 0.00 | 1,400 | 350 | 1,750 | ||||
| 6 Aug | 1707.55 | 15.95 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 1 Aug | 1715.20 | 15.95 | 1.45 | 700 | 350 | 1,050 | ||||
| 30 Jul | 1701.60 | 14.5 | 350 | 350 | 350 | |||||
For Sun Pharmaceutical Ind L - strike price 1920 expiring on 26SEP2024
Delta for 1920 CE is -
Historical price for 1920 CE is as follows
On 16 Sept SUNPHARMA was trading at 1862.95. The strike last trading price was 3.1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 34650 which increased total open position to 273350
On 13 Sept SUNPHARMA was trading at 1853.75. The strike last trading price was 3, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 46550 which increased total open position to 238350
On 12 Sept SUNPHARMA was trading at 1865.40. The strike last trading price was 3.7, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 195300
On 11 Sept SUNPHARMA was trading at 1845.70. The strike last trading price was 3.9, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 189700
On 10 Sept SUNPHARMA was trading at 1836.35. The strike last trading price was 3.3, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 18200 which increased total open position to 184100
On 9 Sept SUNPHARMA was trading at 1821.85. The strike last trading price was 2.95, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 167300
On 6 Sept SUNPHARMA was trading at 1824.55. The strike last trading price was 4, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 6650 which increased total open position to 156800
On 5 Sept SUNPHARMA was trading at 1826.50. The strike last trading price was 3.9, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 39550 which increased total open position to 151200
On 4 Sept SUNPHARMA was trading at 1832.85. The strike last trading price was 5.8, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 120750
On 3 Sept SUNPHARMA was trading at 1811.50. The strike last trading price was 4.55, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 9450 which increased total open position to 121100
On 2 Sept SUNPHARMA was trading at 1815.95. The strike last trading price was 5.3, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 22050 which increased total open position to 112350
On 30 Aug SUNPHARMA was trading at 1821.65. The strike last trading price was 10.05, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 63350 which increased total open position to 90300
On 29 Aug SUNPHARMA was trading at 1799.20. The strike last trading price was 8.2, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 26600
On 28 Aug SUNPHARMA was trading at 1811.85. The strike last trading price was 9.95, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 13650 which increased total open position to 22750
On 27 Aug SUNPHARMA was trading at 1789.40. The strike last trading price was 7.25, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 8750
On 26 Aug SUNPHARMA was trading at 1772.45. The strike last trading price was 6.2, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 5600
On 23 Aug SUNPHARMA was trading at 1775.75. The strike last trading price was 7.15, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5250
On 21 Aug SUNPHARMA was trading at 1764.65. The strike last trading price was 5.1, 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 5.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 5600
On 19 Aug SUNPHARMA was trading at 1747.80. The strike last trading price was 5.05, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 5250
On 16 Aug SUNPHARMA was trading at 1742.75. The strike last trading price was 6, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3850
On 13 Aug SUNPHARMA was trading at 1740.10. The strike last trading price was 6.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4200
On 9 Aug SUNPHARMA was trading at 1735.30. The strike last trading price was 7, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 3850
On 8 Aug SUNPHARMA was trading at 1737.05. The strike last trading price was 8, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 3150
On 7 Aug SUNPHARMA was trading at 1734.45. The strike last trading price was 15.95, 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 1750
On 6 Aug SUNPHARMA was trading at 1707.55. The strike last trading price was 15.95, 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 15.95, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 1050
On 30 Jul SUNPHARMA was trading at 1701.60. The strike last trading price was 14.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 350
| SUNPHARMA 1920 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1862.95 | 56.05 | -9.10 | 4,550 | 1,050 | 22,400 |
| 13 Sept | 1853.75 | 65.15 | 2.40 | 11,200 | 7,000 | 21,000 |
| 12 Sept | 1865.40 | 62.75 | -12.20 | 18,900 | 7,700 | 13,650 |
| 11 Sept | 1845.70 | 74.95 | -23.95 | 5,950 | 350 | 5,600 |
| 10 Sept | 1836.35 | 98.9 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1821.85 | 98.9 | 4.05 | 350 | 0 | 5,250 |
| 6 Sept | 1824.55 | 94.85 | -0.15 | 2,800 | 0 | 5,600 |
| 5 Sept | 1826.50 | 95 | 5.15 | 7,000 | -350 | 6,300 |
| 4 Sept | 1832.85 | 89.85 | -9.55 | 2,450 | 1,400 | 6,300 |
| 3 Sept | 1811.50 | 99.4 | -5.35 | 2,800 | 350 | 4,900 |
| 2 Sept | 1815.95 | 104.75 | 5.00 | 4,550 | 1,050 | 4,900 |
| 30 Aug | 1821.65 | 99.75 | -18.30 | 1,050 | -350 | 3,850 |
| 29 Aug | 1799.20 | 118.05 | -253.75 | 4,550 | 3,850 | 3,850 |
| 28 Aug | 1811.85 | 371.8 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1789.40 | 371.8 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1772.45 | 371.8 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1775.75 | 371.8 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1764.65 | 371.8 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1766.35 | 371.8 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1747.80 | 371.8 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1742.75 | 371.8 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1740.10 | 371.8 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1735.30 | 371.8 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1737.05 | 371.8 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1734.45 | 371.8 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1707.55 | 371.8 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1715.20 | 371.8 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1701.60 | 371.8 | 0 | 0 | 0 | |
For Sun Pharmaceutical Ind L - strike price 1920 expiring on 26SEP2024
Delta for 1920 PE is -
Historical price for 1920 PE is as follows
On 16 Sept SUNPHARMA was trading at 1862.95. The strike last trading price was 56.05, which was -9.10 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 22400
On 13 Sept SUNPHARMA was trading at 1853.75. The strike last trading price was 65.15, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 21000
On 12 Sept SUNPHARMA was trading at 1865.40. The strike last trading price was 62.75, which was -12.20 lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 13650
On 11 Sept SUNPHARMA was trading at 1845.70. The strike last trading price was 74.95, which was -23.95 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 5600
On 10 Sept SUNPHARMA was trading at 1836.35. The strike last trading price was 98.9, 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 Sept SUNPHARMA was trading at 1821.85. The strike last trading price was 98.9, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5250
On 6 Sept SUNPHARMA was trading at 1824.55. The strike last trading price was 94.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5600
On 5 Sept SUNPHARMA was trading at 1826.50. The strike last trading price was 95, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 6300
On 4 Sept SUNPHARMA was trading at 1832.85. The strike last trading price was 89.85, which was -9.55 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 6300
On 3 Sept SUNPHARMA was trading at 1811.50. The strike last trading price was 99.4, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 4900
On 2 Sept SUNPHARMA was trading at 1815.95. The strike last trading price was 104.75, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 4900
On 30 Aug SUNPHARMA was trading at 1821.65. The strike last trading price was 99.75, which was -18.30 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 3850
On 29 Aug SUNPHARMA was trading at 1799.20. The strike last trading price was 118.05, which was -253.75 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 3850
On 28 Aug SUNPHARMA was trading at 1811.85. The strike last trading price was 371.8, 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 371.8, 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 371.8, 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 371.8, 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 371.8, 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 371.8, 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 371.8, 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 371.8, 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 371.8, 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 371.8, 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 371.8, 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 371.8, 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 371.8, 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 371.8, 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 371.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0