SUNPHARMA
Sun Pharmaceutical Ind L
Historical option data for SUNPHARMA
17 Mar 2026 04:10 PM IST
| SUNPHARMA 30-MAR-2026 1700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.9
Vega: 0.58
Theta: -0.94
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Mar | 1794.40 | 100.3 | 11.2 | 23.37 | 66 | -27 | 239 | |||||||||
| 16 Mar | 1783.20 | 88.55 | -25.15 | 23.26 | 40 | -6 | 269 | |||||||||
| 13 Mar | 1801.60 | 113.7 | -17.9 | 22.36 | 43 | -11 | 276 | |||||||||
| 12 Mar | 1825.30 | 133 | 3.4 | - | 66 | 3 | 287 | |||||||||
| 11 Mar | 1825.90 | 129.6 | 12.6 | 24.25 | 36 | 3 | 284 | |||||||||
| 10 Mar | 1812.80 | 117 | -3.75 | 19.61 | 18 | 3 | 280 | |||||||||
| 9 Mar | 1807.40 | 118 | 8.45 | 19.94 | 176 | 45 | 278 | |||||||||
| 6 Mar | 1799.40 | 107.3 | 9.75 | 16.62 | 80 | -9 | 233 | |||||||||
| 5 Mar | 1784.50 | 96.5 | 23.9 | 12.73 | 94 | -13 | 242 | |||||||||
|
|
||||||||||||||||
| 4 Mar | 1750.50 | 70.3 | -3.85 | 16.08 | 178 | 72 | 255 | |||||||||
| 2 Mar | 1752.50 | 75.7 | 11.6 | 17.05 | 179 | 23 | 182 | |||||||||
| 27 Feb | 1737.00 | 67.6 | -32.05 | 15.49 | 150 | -17 | 160 | |||||||||
| 26 Feb | 1785.70 | 99.6 | 17.75 | 10.69 | 108 | -11 | 178 | |||||||||
| 25 Feb | 1764.20 | 81 | 21 | 11.26 | 165 | -7 | 189 | |||||||||
| 24 Feb | 1731.80 | 62.35 | 2.4 | 13.31 | 266 | -21 | 197 | |||||||||
| 23 Feb | 1732.30 | 60.2 | 3.6 | 14.29 | 213 | -15 | 220 | |||||||||
| 20 Feb | 1724.40 | 56.7 | 6.9 | 14.43 | 196 | 7 | 236 | |||||||||
| 19 Feb | 1713.40 | 49.7 | -9.15 | 15.27 | 80 | 24 | 228 | |||||||||
| 18 Feb | 1724.40 | 59 | 4.25 | 14.37 | 198 | 50 | 204 | |||||||||
| 17 Feb | 1717.10 | 54.85 | 6.15 | 15.03 | 136 | -23 | 156 | |||||||||
| 16 Feb | 1700.50 | 48.5 | 0.45 | 17.03 | 96 | 21 | 179 | |||||||||
| 13 Feb | 1697.50 | 48.4 | -6.75 | 15.89 | 139 | 9 | 158 | |||||||||
| 12 Feb | 1714.90 | 54.95 | 1.95 | 14.17 | 104 | 14 | 149 | |||||||||
| 11 Feb | 1711.10 | 52.2 | 0.35 | 15.14 | 103 | -7 | 137 | |||||||||
| 10 Feb | 1707.80 | 51.85 | -0.15 | 14.71 | 220 | 49 | 144 | |||||||||
| 9 Feb | 1704.60 | 52.05 | 7.35 | 14.52 | 129 | 14 | 95 | |||||||||
| 6 Feb | 1695.10 | 44 | -8.8 | 13.32 | 84 | -45 | 81 | |||||||||
| 5 Feb | 1702.60 | 52.8 | 4.05 | 14.56 | 129 | 0 | 126 | |||||||||
| 4 Feb | 1704.40 | 48 | 1.5 | 12.39 | 116 | -42 | 126 | |||||||||
| 3 Feb | 1702.10 | 47.45 | 28.8 | 12.17 | 148 | -9 | 169 | |||||||||
| 2 Feb | 1627.90 | 17.95 | -2.6 | 14.01 | 276 | 135 | 178 | |||||||||
| 1 Feb | 1610.10 | 21.15 | 1.35 | 17.98 | 26 | 15 | 42 | |||||||||
| 30 Jan | 1595.30 | 19.8 | -3.65 | 18.79 | 33 | 15 | 26 | |||||||||
| 29 Jan | 1589.30 | 23.45 | -2.65 | 20.83 | 5 | 4 | 10 | |||||||||
| 28 Jan | 1610.60 | 26.1 | -75.5 | 19.15 | 6 | 5 | 5 | |||||||||
| 27 Jan | 1638.90 | 101.6 | 0 | 1.49 | 0 | 0 | 0 | |||||||||
| 23 Jan | 1631.90 | 101.6 | 0 | 1.49 | 0 | 0 | 0 | |||||||||
| 22 Jan | 1634.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 1612.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 1613.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 1675.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 1668.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 1700.70 | 101.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 1728.70 | 101.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 1736.00 | 101.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 1729.90 | 101.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 1760.70 | 101.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 1782.60 | 101.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 1760.20 | 101.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 1728.90 | 101.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 1728.00 | 101.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 1721.10 | 101.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 1719.70 | 101.6 | 0 | - | 0 | 0 | 0 | |||||||||
For Sun Pharmaceutical Ind L - strike price 1700 expiring on 30MAR2026
Delta for 1700 CE is 0.9
Historical price for 1700 CE is as follows
On 17 Mar SUNPHARMA was trading at 1794.40. The strike last trading price was 100.3, which was 11.2 higher than the previous day. The implied volatity was 23.37, the open interest changed by -27 which decreased total open position to 239
On 16 Mar SUNPHARMA was trading at 1783.20. The strike last trading price was 88.55, which was -25.15 lower than the previous day. The implied volatity was 23.26, the open interest changed by -6 which decreased total open position to 269
On 13 Mar SUNPHARMA was trading at 1801.60. The strike last trading price was 113.7, which was -17.9 lower than the previous day. The implied volatity was 22.36, the open interest changed by -11 which decreased total open position to 276
On 12 Mar SUNPHARMA was trading at 1825.30. The strike last trading price was 133, which was 3.4 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 287
On 11 Mar SUNPHARMA was trading at 1825.90. The strike last trading price was 129.6, which was 12.6 higher than the previous day. The implied volatity was 24.25, the open interest changed by 3 which increased total open position to 284
On 10 Mar SUNPHARMA was trading at 1812.80. The strike last trading price was 117, which was -3.75 lower than the previous day. The implied volatity was 19.61, the open interest changed by 3 which increased total open position to 280
On 9 Mar SUNPHARMA was trading at 1807.40. The strike last trading price was 118, which was 8.45 higher than the previous day. The implied volatity was 19.94, the open interest changed by 45 which increased total open position to 278
On 6 Mar SUNPHARMA was trading at 1799.40. The strike last trading price was 107.3, which was 9.75 higher than the previous day. The implied volatity was 16.62, the open interest changed by -9 which decreased total open position to 233
On 5 Mar SUNPHARMA was trading at 1784.50. The strike last trading price was 96.5, which was 23.9 higher than the previous day. The implied volatity was 12.73, the open interest changed by -13 which decreased total open position to 242
On 4 Mar SUNPHARMA was trading at 1750.50. The strike last trading price was 70.3, which was -3.85 lower than the previous day. The implied volatity was 16.08, the open interest changed by 72 which increased total open position to 255
On 2 Mar SUNPHARMA was trading at 1752.50. The strike last trading price was 75.7, which was 11.6 higher than the previous day. The implied volatity was 17.05, the open interest changed by 23 which increased total open position to 182
On 27 Feb SUNPHARMA was trading at 1737.00. The strike last trading price was 67.6, which was -32.05 lower than the previous day. The implied volatity was 15.49, the open interest changed by -17 which decreased total open position to 160
On 26 Feb SUNPHARMA was trading at 1785.70. The strike last trading price was 99.6, which was 17.75 higher than the previous day. The implied volatity was 10.69, the open interest changed by -11 which decreased total open position to 178
On 25 Feb SUNPHARMA was trading at 1764.20. The strike last trading price was 81, which was 21 higher than the previous day. The implied volatity was 11.26, the open interest changed by -7 which decreased total open position to 189
On 24 Feb SUNPHARMA was trading at 1731.80. The strike last trading price was 62.35, which was 2.4 higher than the previous day. The implied volatity was 13.31, the open interest changed by -21 which decreased total open position to 197
On 23 Feb SUNPHARMA was trading at 1732.30. The strike last trading price was 60.2, which was 3.6 higher than the previous day. The implied volatity was 14.29, the open interest changed by -15 which decreased total open position to 220
On 20 Feb SUNPHARMA was trading at 1724.40. The strike last trading price was 56.7, which was 6.9 higher than the previous day. The implied volatity was 14.43, the open interest changed by 7 which increased total open position to 236
On 19 Feb SUNPHARMA was trading at 1713.40. The strike last trading price was 49.7, which was -9.15 lower than the previous day. The implied volatity was 15.27, the open interest changed by 24 which increased total open position to 228
On 18 Feb SUNPHARMA was trading at 1724.40. The strike last trading price was 59, which was 4.25 higher than the previous day. The implied volatity was 14.37, the open interest changed by 50 which increased total open position to 204
On 17 Feb SUNPHARMA was trading at 1717.10. The strike last trading price was 54.85, which was 6.15 higher than the previous day. The implied volatity was 15.03, the open interest changed by -23 which decreased total open position to 156
On 16 Feb SUNPHARMA was trading at 1700.50. The strike last trading price was 48.5, which was 0.45 higher than the previous day. The implied volatity was 17.03, the open interest changed by 21 which increased total open position to 179
On 13 Feb SUNPHARMA was trading at 1697.50. The strike last trading price was 48.4, which was -6.75 lower than the previous day. The implied volatity was 15.89, the open interest changed by 9 which increased total open position to 158
On 12 Feb SUNPHARMA was trading at 1714.90. The strike last trading price was 54.95, which was 1.95 higher than the previous day. The implied volatity was 14.17, the open interest changed by 14 which increased total open position to 149
On 11 Feb SUNPHARMA was trading at 1711.10. The strike last trading price was 52.2, which was 0.35 higher than the previous day. The implied volatity was 15.14, the open interest changed by -7 which decreased total open position to 137
On 10 Feb SUNPHARMA was trading at 1707.80. The strike last trading price was 51.85, which was -0.15 lower than the previous day. The implied volatity was 14.71, the open interest changed by 49 which increased total open position to 144
On 9 Feb SUNPHARMA was trading at 1704.60. The strike last trading price was 52.05, which was 7.35 higher than the previous day. The implied volatity was 14.52, the open interest changed by 14 which increased total open position to 95
On 6 Feb SUNPHARMA was trading at 1695.10. The strike last trading price was 44, which was -8.8 lower than the previous day. The implied volatity was 13.32, the open interest changed by -45 which decreased total open position to 81
On 5 Feb SUNPHARMA was trading at 1702.60. The strike last trading price was 52.8, which was 4.05 higher than the previous day. The implied volatity was 14.56, the open interest changed by 0 which decreased total open position to 126
On 4 Feb SUNPHARMA was trading at 1704.40. The strike last trading price was 48, which was 1.5 higher than the previous day. The implied volatity was 12.39, the open interest changed by -42 which decreased total open position to 126
On 3 Feb SUNPHARMA was trading at 1702.10. The strike last trading price was 47.45, which was 28.8 higher than the previous day. The implied volatity was 12.17, the open interest changed by -9 which decreased total open position to 169
On 2 Feb SUNPHARMA was trading at 1627.90. The strike last trading price was 17.95, which was -2.6 lower than the previous day. The implied volatity was 14.01, the open interest changed by 135 which increased total open position to 178
On 1 Feb SUNPHARMA was trading at 1610.10. The strike last trading price was 21.15, which was 1.35 higher than the previous day. The implied volatity was 17.98, the open interest changed by 15 which increased total open position to 42
On 30 Jan SUNPHARMA was trading at 1595.30. The strike last trading price was 19.8, which was -3.65 lower than the previous day. The implied volatity was 18.79, the open interest changed by 15 which increased total open position to 26
On 29 Jan SUNPHARMA was trading at 1589.30. The strike last trading price was 23.45, which was -2.65 lower than the previous day. The implied volatity was 20.83, the open interest changed by 4 which increased total open position to 10
On 28 Jan SUNPHARMA was trading at 1610.60. The strike last trading price was 26.1, which was -75.5 lower than the previous day. The implied volatity was 19.15, the open interest changed by 5 which increased total open position to 5
On 27 Jan SUNPHARMA was trading at 1638.90. The strike last trading price was 101.6, which was 0 lower than the previous day. The implied volatity was 1.49, the open interest changed by 0 which decreased total open position to 0
On 23 Jan SUNPHARMA was trading at 1631.90. The strike last trading price was 101.6, which was 0 lower than the previous day. The implied volatity was 1.49, the open interest changed by 0 which decreased total open position to 0
On 22 Jan SUNPHARMA was trading at 1634.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jan SUNPHARMA was trading at 1612.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jan SUNPHARMA was trading at 1613.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jan SUNPHARMA was trading at 1675.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jan SUNPHARMA was trading at 1668.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jan SUNPHARMA was trading at 1700.70. The strike last trading price was 101.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jan SUNPHARMA was trading at 1728.70. The strike last trading price was 101.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan SUNPHARMA was trading at 1736.00. The strike last trading price was 101.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jan SUNPHARMA was trading at 1729.90. The strike last trading price was 101.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jan SUNPHARMA was trading at 1760.70. The strike last trading price was 101.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jan SUNPHARMA was trading at 1782.60. The strike last trading price was 101.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jan SUNPHARMA was trading at 1760.20. The strike last trading price was 101.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jan SUNPHARMA was trading at 1728.90. The strike last trading price was 101.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jan SUNPHARMA was trading at 1728.00. The strike last trading price was 101.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jan SUNPHARMA was trading at 1721.10. The strike last trading price was 101.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Dec SUNPHARMA was trading at 1719.70. The strike last trading price was 101.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| SUNPHARMA 30MAR2026 1700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.11
Vega: 0.64
Theta: -0.57
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Mar | 1794.40 | 4.75 | -2.7 | 25.54 | 534 | -35 | 1,093 |
| 16 Mar | 1783.20 | 7.85 | 0.9 | 25.45 | 2,448 | -883 | 1,126 |
| 13 Mar | 1801.60 | 6.55 | 1.5 | 26.14 | 2,032 | 267 | 1,952 |
| 12 Mar | 1825.30 | 4.95 | -0.35 | 26.98 | 1,592 | -372 | 1,723 |
| 11 Mar | 1825.90 | 5.35 | 0.1 | 26.48 | 945 | -9 | 2,097 |
| 10 Mar | 1812.80 | 5.1 | -3.45 | 23.93 | 639 | 21 | 2,113 |
| 9 Mar | 1807.40 | 8.65 | 0.3 | 26.48 | 2,666 | 1,262 | 2,089 |
| 6 Mar | 1799.40 | 8 | -0.5 | 22.77 | 826 | -22 | 835 |
| 5 Mar | 1784.50 | 8.4 | -9.8 | 21.4 | 1,153 | 88 | 856 |
| 4 Mar | 1750.50 | 19 | 4.2 | 23.56 | 1,891 | -100 | 770 |
| 2 Mar | 1752.50 | 14.55 | -3.3 | 20.55 | 2,068 | 470 | 861 |
| 27 Feb | 1737.00 | 15.25 | 6.6 | 18.6 | 993 | 33 | 398 |
| 26 Feb | 1785.70 | 8.2 | -4.05 | 19.64 | 436 | 41 | 363 |
| 25 Feb | 1764.20 | 12.4 | -6.9 | 19.35 | 798 | 100 | 321 |
| 24 Feb | 1731.80 | 19.2 | -1.6 | 19.43 | 773 | 75 | 223 |
| 23 Feb | 1732.30 | 20.75 | -2.55 | 19.13 | 171 | -15 | 148 |
| 20 Feb | 1724.40 | 23.6 | -4.05 | 18.75 | 188 | 7 | 163 |
| 19 Feb | 1713.40 | 28.35 | 4.05 | 18.5 | 174 | 65 | 154 |
| 18 Feb | 1724.40 | 24.25 | -4.45 | 18.99 | 155 | 52 | 86 |
| 17 Feb | 1717.10 | 28.85 | -3.75 | 19.55 | 26 | 8 | 34 |
| 16 Feb | 1700.50 | 32.6 | -2.25 | 17.89 | 26 | 14 | 30 |
| 13 Feb | 1697.50 | 35.8 | 6.8 | 19.05 | 17 | 2 | 15 |
| 12 Feb | 1714.90 | 29 | -5.8 | 18.59 | 7 | 2 | 13 |
| 11 Feb | 1711.10 | 34.8 | 1.8 | 19.57 | 11 | 7 | 10 |
| 10 Feb | 1707.80 | 33 | -1 | 18.69 | 2 | 1 | 2 |
| 9 Feb | 1704.60 | 34 | -22.2 | - | 0 | 0 | 1 |
| 6 Feb | 1695.10 | 34 | -22.2 | - | 0 | 0 | 1 |
| 5 Feb | 1702.60 | 34 | -22.2 | 18.02 | 1 | 0 | 0 |
| 4 Feb | 1704.40 | 56.2 | 0 | 1.24 | 0 | 0 | 0 |
| 3 Feb | 1702.10 | 56.2 | 0 | 1.28 | 0 | 0 | 0 |
| 2 Feb | 1627.90 | 56.2 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 1610.10 | 56.2 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 1595.30 | 56.2 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 1589.30 | 56.2 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 1610.60 | 56.2 | 0 | - | 0 | 0 | 0 |
| 27 Jan | 1638.90 | 56.2 | 0 | - | 0 | 0 | 0 |
| 23 Jan | 1631.90 | 56.2 | 0 | - | 0 | 0 | 0 |
| 22 Jan | 1634.20 | - | - | - | 0 | 0 | 0 |
| 21 Jan | 1612.90 | - | - | - | 0 | 0 | 0 |
| 20 Jan | 1613.80 | - | - | - | 0 | 0 | 0 |
| 19 Jan | 1675.40 | - | - | - | 0 | 0 | 0 |
| 16 Jan | 1668.90 | - | - | - | 0 | 0 | 0 |
| 14 Jan | 1700.70 | 56.2 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 1728.70 | 56.2 | 0 | 2.34 | 0 | 0 | 0 |
| 12 Jan | 1736.00 | 56.2 | 0 | - | 0 | 0 | 0 |
| 9 Jan | 1729.90 | 56.2 | 0 | 2.45 | 0 | 0 | 0 |
| 8 Jan | 1760.70 | 56.2 | 0 | 3.17 | 0 | 0 | 0 |
| 7 Jan | 1782.60 | 56.2 | 0 | 3.87 | 0 | 0 | 0 |
| 6 Jan | 1760.20 | 56.2 | 0 | 3.12 | 0 | 0 | 0 |
| 5 Jan | 1728.90 | 56.2 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 1728.00 | 56.2 | 0 | - | 0 | 0 | 0 |
| 1 Jan | 1721.10 | 56.2 | 0 | 2.17 | 0 | 0 | 0 |
| 31 Dec | 1719.70 | 56.2 | 0 | - | 0 | 0 | 0 |
For Sun Pharmaceutical Ind L - strike price 1700 expiring on 30MAR2026
Delta for 1700 PE is -0.11
Historical price for 1700 PE is as follows
On 17 Mar SUNPHARMA was trading at 1794.40. The strike last trading price was 4.75, which was -2.7 lower than the previous day. The implied volatity was 25.54, the open interest changed by -35 which decreased total open position to 1093
On 16 Mar SUNPHARMA was trading at 1783.20. The strike last trading price was 7.85, which was 0.9 higher than the previous day. The implied volatity was 25.45, the open interest changed by -883 which decreased total open position to 1126
On 13 Mar SUNPHARMA was trading at 1801.60. The strike last trading price was 6.55, which was 1.5 higher than the previous day. The implied volatity was 26.14, the open interest changed by 267 which increased total open position to 1952
On 12 Mar SUNPHARMA was trading at 1825.30. The strike last trading price was 4.95, which was -0.35 lower than the previous day. The implied volatity was 26.98, the open interest changed by -372 which decreased total open position to 1723
On 11 Mar SUNPHARMA was trading at 1825.90. The strike last trading price was 5.35, which was 0.1 higher than the previous day. The implied volatity was 26.48, the open interest changed by -9 which decreased total open position to 2097
On 10 Mar SUNPHARMA was trading at 1812.80. The strike last trading price was 5.1, which was -3.45 lower than the previous day. The implied volatity was 23.93, the open interest changed by 21 which increased total open position to 2113
On 9 Mar SUNPHARMA was trading at 1807.40. The strike last trading price was 8.65, which was 0.3 higher than the previous day. The implied volatity was 26.48, the open interest changed by 1262 which increased total open position to 2089
On 6 Mar SUNPHARMA was trading at 1799.40. The strike last trading price was 8, which was -0.5 lower than the previous day. The implied volatity was 22.77, the open interest changed by -22 which decreased total open position to 835
On 5 Mar SUNPHARMA was trading at 1784.50. The strike last trading price was 8.4, which was -9.8 lower than the previous day. The implied volatity was 21.4, the open interest changed by 88 which increased total open position to 856
On 4 Mar SUNPHARMA was trading at 1750.50. The strike last trading price was 19, which was 4.2 higher than the previous day. The implied volatity was 23.56, the open interest changed by -100 which decreased total open position to 770
On 2 Mar SUNPHARMA was trading at 1752.50. The strike last trading price was 14.55, which was -3.3 lower than the previous day. The implied volatity was 20.55, the open interest changed by 470 which increased total open position to 861
On 27 Feb SUNPHARMA was trading at 1737.00. The strike last trading price was 15.25, which was 6.6 higher than the previous day. The implied volatity was 18.6, the open interest changed by 33 which increased total open position to 398
On 26 Feb SUNPHARMA was trading at 1785.70. The strike last trading price was 8.2, which was -4.05 lower than the previous day. The implied volatity was 19.64, the open interest changed by 41 which increased total open position to 363
On 25 Feb SUNPHARMA was trading at 1764.20. The strike last trading price was 12.4, which was -6.9 lower than the previous day. The implied volatity was 19.35, the open interest changed by 100 which increased total open position to 321
On 24 Feb SUNPHARMA was trading at 1731.80. The strike last trading price was 19.2, which was -1.6 lower than the previous day. The implied volatity was 19.43, the open interest changed by 75 which increased total open position to 223
On 23 Feb SUNPHARMA was trading at 1732.30. The strike last trading price was 20.75, which was -2.55 lower than the previous day. The implied volatity was 19.13, the open interest changed by -15 which decreased total open position to 148
On 20 Feb SUNPHARMA was trading at 1724.40. The strike last trading price was 23.6, which was -4.05 lower than the previous day. The implied volatity was 18.75, the open interest changed by 7 which increased total open position to 163
On 19 Feb SUNPHARMA was trading at 1713.40. The strike last trading price was 28.35, which was 4.05 higher than the previous day. The implied volatity was 18.5, the open interest changed by 65 which increased total open position to 154
On 18 Feb SUNPHARMA was trading at 1724.40. The strike last trading price was 24.25, which was -4.45 lower than the previous day. The implied volatity was 18.99, the open interest changed by 52 which increased total open position to 86
On 17 Feb SUNPHARMA was trading at 1717.10. The strike last trading price was 28.85, which was -3.75 lower than the previous day. The implied volatity was 19.55, the open interest changed by 8 which increased total open position to 34
On 16 Feb SUNPHARMA was trading at 1700.50. The strike last trading price was 32.6, which was -2.25 lower than the previous day. The implied volatity was 17.89, the open interest changed by 14 which increased total open position to 30
On 13 Feb SUNPHARMA was trading at 1697.50. The strike last trading price was 35.8, which was 6.8 higher than the previous day. The implied volatity was 19.05, the open interest changed by 2 which increased total open position to 15
On 12 Feb SUNPHARMA was trading at 1714.90. The strike last trading price was 29, which was -5.8 lower than the previous day. The implied volatity was 18.59, the open interest changed by 2 which increased total open position to 13
On 11 Feb SUNPHARMA was trading at 1711.10. The strike last trading price was 34.8, which was 1.8 higher than the previous day. The implied volatity was 19.57, the open interest changed by 7 which increased total open position to 10
On 10 Feb SUNPHARMA was trading at 1707.80. The strike last trading price was 33, which was -1 lower than the previous day. The implied volatity was 18.69, the open interest changed by 1 which increased total open position to 2
On 9 Feb SUNPHARMA was trading at 1704.60. The strike last trading price was 34, which was -22.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Feb SUNPHARMA was trading at 1695.10. The strike last trading price was 34, which was -22.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Feb SUNPHARMA was trading at 1702.60. The strike last trading price was 34, which was -22.2 lower than the previous day. The implied volatity was 18.02, the open interest changed by 0 which decreased total open position to 0
On 4 Feb SUNPHARMA was trading at 1704.40. The strike last trading price was 56.2, which was 0 lower than the previous day. The implied volatity was 1.24, the open interest changed by 0 which decreased total open position to 0
On 3 Feb SUNPHARMA was trading at 1702.10. The strike last trading price was 56.2, which was 0 lower than the previous day. The implied volatity was 1.28, the open interest changed by 0 which decreased total open position to 0
On 2 Feb SUNPHARMA was trading at 1627.90. The strike last trading price was 56.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb SUNPHARMA was trading at 1610.10. The strike last trading price was 56.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jan SUNPHARMA was trading at 1595.30. The strike last trading price was 56.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan SUNPHARMA was trading at 1589.30. The strike last trading price was 56.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan SUNPHARMA was trading at 1610.60. The strike last trading price was 56.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Jan SUNPHARMA was trading at 1638.90. The strike last trading price was 56.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jan SUNPHARMA was trading at 1631.90. The strike last trading price was 56.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jan SUNPHARMA was trading at 1634.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jan SUNPHARMA was trading at 1612.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jan SUNPHARMA was trading at 1613.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jan SUNPHARMA was trading at 1675.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jan SUNPHARMA was trading at 1668.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jan SUNPHARMA was trading at 1700.70. The strike last trading price was 56.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jan SUNPHARMA was trading at 1728.70. The strike last trading price was 56.2, which was 0 lower than the previous day. The implied volatity was 2.34, the open interest changed by 0 which decreased total open position to 0
On 12 Jan SUNPHARMA was trading at 1736.00. The strike last trading price was 56.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jan SUNPHARMA was trading at 1729.90. The strike last trading price was 56.2, which was 0 lower than the previous day. The implied volatity was 2.45, the open interest changed by 0 which decreased total open position to 0
On 8 Jan SUNPHARMA was trading at 1760.70. The strike last trading price was 56.2, which was 0 lower than the previous day. The implied volatity was 3.17, the open interest changed by 0 which decreased total open position to 0
On 7 Jan SUNPHARMA was trading at 1782.60. The strike last trading price was 56.2, which was 0 lower than the previous day. The implied volatity was 3.87, the open interest changed by 0 which decreased total open position to 0
On 6 Jan SUNPHARMA was trading at 1760.20. The strike last trading price was 56.2, which was 0 lower than the previous day. The implied volatity was 3.12, the open interest changed by 0 which decreased total open position to 0
On 5 Jan SUNPHARMA was trading at 1728.90. The strike last trading price was 56.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jan SUNPHARMA was trading at 1728.00. The strike last trading price was 56.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jan SUNPHARMA was trading at 1721.10. The strike last trading price was 56.2, which was 0 lower than the previous day. The implied volatity was 2.17, the open interest changed by 0 which decreased total open position to 0
On 31 Dec SUNPHARMA was trading at 1719.70. The strike last trading price was 56.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
