SUNPHARMA
Sun Pharmaceutical Ind L
Historical option data for SUNPHARMA
16 Sep 2024 04:10 PM IST
| SUNPHARMA 1940 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1862.95 | 2.1 | -0.15 | 1,55,750 | -19,950 | 1,73,950 | ||||
| 13 Sept | 1853.75 | 2.25 | -0.60 | 2,81,050 | -23,450 | 1,93,900 | ||||
| 12 Sept | 1865.40 | 2.85 | -0.05 | 3,92,000 | 48,650 | 2,26,450 | ||||
| 11 Sept | 1845.70 | 2.9 | 0.40 | 3,66,450 | 10,850 | 1,78,500 | ||||
| 10 Sept | 1836.35 | 2.5 | 0.25 | 2,64,950 | 49,000 | 1,68,700 | ||||
| 9 Sept | 1821.85 | 2.25 | -0.60 | 1,71,850 | -7,000 | 1,20,050 | ||||
| 6 Sept | 1824.55 | 2.85 | -0.15 | 2,68,450 | -3,500 | 1,29,500 | ||||
| 5 Sept | 1826.50 | 3 | -1.15 | 2,70,550 | 20,650 | 1,33,350 | ||||
| 4 Sept | 1832.85 | 4.15 | 0.80 | 1,94,950 | 3,850 | 1,14,800 | ||||
| 3 Sept | 1811.50 | 3.35 | -0.45 | 2,73,000 | 11,900 | 1,12,000 | ||||
| 2 Sept | 1815.95 | 3.8 | -3.90 | 2,67,750 | 51,100 | 1,01,500 | ||||
| 30 Aug | 1821.65 | 7.7 | 1.35 | 1,50,850 | 22,400 | 50,750 | ||||
| 29 Aug | 1799.20 | 6.35 | -1.65 | 52,850 | 5,250 | 28,350 | ||||
| 28 Aug | 1811.85 | 8 | 1.80 | 23,800 | 7,700 | 23,800 | ||||
|
|
||||||||||
| 27 Aug | 1789.40 | 6.2 | 0.70 | 9,800 | -1,050 | 16,100 | ||||
| 26 Aug | 1772.45 | 5.5 | 5.50 | 19,950 | 15,750 | 15,750 | ||||
| 23 Aug | 1775.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1764.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1766.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1740.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1734.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1707.55 | 0 | 0 | 0 | 0 | |||||
For Sun Pharmaceutical Ind L - strike price 1940 expiring on 26SEP2024
Delta for 1940 CE is -
Historical price for 1940 CE is as follows
On 16 Sept SUNPHARMA was trading at 1862.95. The strike last trading price was 2.1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -19950 which decreased total open position to 173950
On 13 Sept SUNPHARMA was trading at 1853.75. The strike last trading price was 2.25, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -23450 which decreased total open position to 193900
On 12 Sept SUNPHARMA was trading at 1865.40. The strike last trading price was 2.85, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 48650 which increased total open position to 226450
On 11 Sept SUNPHARMA was trading at 1845.70. The strike last trading price was 2.9, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 10850 which increased total open position to 178500
On 10 Sept SUNPHARMA was trading at 1836.35. The strike last trading price was 2.5, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 49000 which increased total open position to 168700
On 9 Sept SUNPHARMA was trading at 1821.85. The strike last trading price was 2.25, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 120050
On 6 Sept SUNPHARMA was trading at 1824.55. The strike last trading price was 2.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 129500
On 5 Sept SUNPHARMA was trading at 1826.50. The strike last trading price was 3, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 20650 which increased total open position to 133350
On 4 Sept SUNPHARMA was trading at 1832.85. The strike last trading price was 4.15, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 114800
On 3 Sept SUNPHARMA was trading at 1811.50. The strike last trading price was 3.35, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 11900 which increased total open position to 112000
On 2 Sept SUNPHARMA was trading at 1815.95. The strike last trading price was 3.8, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 51100 which increased total open position to 101500
On 30 Aug SUNPHARMA was trading at 1821.65. The strike last trading price was 7.7, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 50750
On 29 Aug SUNPHARMA was trading at 1799.20. The strike last trading price was 6.35, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 28350
On 28 Aug SUNPHARMA was trading at 1811.85. The strike last trading price was 8, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 23800
On 27 Aug SUNPHARMA was trading at 1789.40. The strike last trading price was 6.2, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 16100
On 26 Aug SUNPHARMA was trading at 1772.45. The strike last trading price was 5.5, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 15750
On 23 Aug SUNPHARMA was trading at 1775.75. 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 21 Aug SUNPHARMA was trading at 1764.65. 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 20 Aug SUNPHARMA was trading at 1766.35. 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 13 Aug SUNPHARMA was trading at 1740.10. 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 7 Aug SUNPHARMA was trading at 1734.45. 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 6 Aug SUNPHARMA was trading at 1707.55. 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 1940 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1862.95 | 80.8 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 1853.75 | 80.8 | 0.00 | 0 | 700 | 0 |
| 12 Sept | 1865.40 | 80.8 | -13.20 | 6,300 | 700 | 5,250 |
| 11 Sept | 1845.70 | 94 | -8.55 | 2,450 | 700 | 4,550 |
| 10 Sept | 1836.35 | 102.55 | -15.40 | 700 | 350 | 3,850 |
| 9 Sept | 1821.85 | 117.95 | 16.40 | 350 | 0 | 3,150 |
| 6 Sept | 1824.55 | 101.55 | 0.00 | 0 | -350 | 0 |
| 5 Sept | 1826.50 | 101.55 | -4.50 | 1,400 | -350 | 3,150 |
| 4 Sept | 1832.85 | 106.05 | 0.00 | 0 | 350 | 0 |
| 3 Sept | 1811.50 | 106.05 | -15.95 | 350 | 0 | 3,150 |
| 2 Sept | 1815.95 | 122 | 6.35 | 1,750 | 700 | 3,150 |
| 30 Aug | 1821.65 | 115.65 | -20.45 | 700 | 0 | 2,100 |
| 29 Aug | 1799.20 | 136.1 | 12.10 | 1,750 | 700 | 1,050 |
| 28 Aug | 1811.85 | 124 | -131.85 | 350 | 0 | 0 |
| 27 Aug | 1789.40 | 255.85 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1772.45 | 255.85 | 255.85 | 0 | 0 | 0 |
| 23 Aug | 1775.75 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1764.65 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1766.35 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1740.10 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1734.45 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1707.55 | 0 | 0 | 0 | 0 | |
For Sun Pharmaceutical Ind L - strike price 1940 expiring on 26SEP2024
Delta for 1940 PE is -
Historical price for 1940 PE is as follows
On 16 Sept SUNPHARMA was trading at 1862.95. The strike last trading price was 80.8, 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 Sept SUNPHARMA was trading at 1853.75. The strike last trading price was 80.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 0
On 12 Sept SUNPHARMA was trading at 1865.40. The strike last trading price was 80.8, which was -13.20 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 5250
On 11 Sept SUNPHARMA was trading at 1845.70. The strike last trading price was 94, which was -8.55 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 4550
On 10 Sept SUNPHARMA was trading at 1836.35. The strike last trading price was 102.55, which was -15.40 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 3850
On 9 Sept SUNPHARMA was trading at 1821.85. The strike last trading price was 117.95, which was 16.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3150
On 6 Sept SUNPHARMA was trading at 1824.55. The strike last trading price was 101.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 0
On 5 Sept SUNPHARMA was trading at 1826.50. The strike last trading price was 101.55, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 3150
On 4 Sept SUNPHARMA was trading at 1832.85. The strike last trading price was 106.05, 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 3 Sept SUNPHARMA was trading at 1811.50. The strike last trading price was 106.05, which was -15.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3150
On 2 Sept SUNPHARMA was trading at 1815.95. The strike last trading price was 122, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 3150
On 30 Aug SUNPHARMA was trading at 1821.65. The strike last trading price was 115.65, which was -20.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2100
On 29 Aug SUNPHARMA was trading at 1799.20. The strike last trading price was 136.1, which was 12.10 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 1050
On 28 Aug SUNPHARMA was trading at 1811.85. The strike last trading price was 124, which was -131.85 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 255.85, 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 255.85, which was 255.85 higher 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 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 21 Aug SUNPHARMA was trading at 1764.65. 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 20 Aug SUNPHARMA was trading at 1766.35. 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 13 Aug SUNPHARMA was trading at 1740.10. 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 7 Aug SUNPHARMA was trading at 1734.45. 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 6 Aug SUNPHARMA was trading at 1707.55. 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