SUNPHARMA
Sun Pharmaceutical Ind L
Historical option data for SUNPHARMA
14 May 2026 04:10 PM IST
| SUNPHARMA 26-May-2026 (12d) 1800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.85
Vega: 0.01
Theta: -0.7
Gamma: 0.00351
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 14 May | 1863.20 | 71.85 | 20.599999999999994 (40.20%) | 19.5 | 1,360 | 36 | 2,849 | |||||||||
| 13 May | 1824.80 | 51.2 | -11.25 (-18.01%) | 26.06 | 1,232 | -101 | 2,813 | |||||||||
| 12 May | 1845.70 | 64 | -18.950000000000003 (-22.85%) | 0 | 881 | -47 | 2,914 | |||||||||
| 11 May | 1872.70 | 81.35 | 16.049999999999997 (24.58%) | 0 | 1,450 | -47 | 2,960 | |||||||||
| 8 May | 1847.90 | 62.15 | 2.1000000000000014 (3.50%) | 19.03 | 1,183 | -46 | 3,006 | |||||||||
| 7 May | 1834.40 | 61.55 | -11.25 (-15.45%) | 21.78 | 781 | -17 | 3,058 | |||||||||
| 6 May | 1850.20 | 71.4 | 19.250000000000007 (36.91%) | 21.72 | 2,728 | -107 | 3,076 | |||||||||
| 5 May | 1820.80 | 51.85 | -3.4499999999999957 (-6.24%) | 22.28 | 2,873 | -3 | 3,183 | |||||||||
| 4 May | 1823.50 | 54.7 | 5.100000000000001 (10.28%) | 21.76 | 3,939 | 69 | 3,186 | |||||||||
| 30 Apr | 1808.30 | 52.05 | 15.25 (41.44%) | 22.25 | 15,246 | 145 | 3,262 | |||||||||
| 29 Apr | 1778.70 | 33.05 | -3 (-8.32%) | 21.65 | 9,898 | 1,079 | 3,116 | |||||||||
| 28 Apr | 1747.30 | 36.25 | -3.75 (-9.38%) | 28.59 | 6,901 | 320 | 2,024 | |||||||||
| 27 Apr | 1733.50 | 38.3 | 28.949999999999996 (309.63%) | 32.28 | 14,582 | 848 | 1,711 | |||||||||
| 24 Apr | 1620.40 | 9.1 | -7.85 (-46.31%) | 29.33 | 962 | 161 | 862 | |||||||||
| 23 Apr | 1680.10 | 17 | 2.6500000000000004 (18.47%) | 26.98 | 996 | 166 | 702 | |||||||||
| 22 Apr | 1669.80 | 13.4 | -1.8499999999999996 (-12.13%) | 25.59 | 407 | 167 | 540 | |||||||||
| 21 Apr | 1665.20 | 15.2 | -0.8500000000000014 (-5.30%) | 26.76 | 212 | 125 | 372 | |||||||||
| 20 Apr | 1668.60 | 15.95 | -2.0500000000000007 (-11.39%) | 26.46 | 90 | 29 | 250 | |||||||||
| 17 Apr | 1675.50 | 17.85 | -3.1999999999999993 (-15.20%) | 25.49 | 163 | 68 | 217 | |||||||||
| 16 Apr | 1693.10 | 21.2 | -1.1000000000000014 (-4.93%) | 24.44 | 140 | 4 | 150 | |||||||||
| 15 Apr | 1696.60 | 21.15 | 3.799999999999997 (21.90%) | 24.44 | 105 | 46 | 146 | |||||||||
| 13 Apr | 1652.20 | 17.25 | -0.5500000000000007 (-3.09%) | 26.68 | 173 | 52 | 101 | |||||||||
|
|
||||||||||||||||
| 10 Apr | 1654.90 | 17.3 | -18.7 (-51.94%) | 26.09 | 78 | 36 | 49 | |||||||||
| 9 Apr | 1717.10 | 36 | -13.9 (-27.86%) | 24.62 | 1 | 0 | 12 | |||||||||
| 8 Apr | 1714.60 | 49.9 | 17.05 (51.90%) | 30.74 | 2 | 1 | 11 | |||||||||
| 7 Apr | 1718.00 | 32.85 | 3.85 (13.28%) | 22.41 | 7 | 5 | 9 | |||||||||
| 6 Apr | 1694.60 | 29 | -1 (-3.33%) | 23.53 | 2 | 1 | 3 | |||||||||
| 2 Apr | 1693.60 | 30 | -32.6 (-52.08%) | 23.72 | 2 | 1 | 1 | |||||||||
| 1 Apr | 1728.50 | 62.6 | 0 (0.00%) | 0.67 | 0 | 0 | 0 | |||||||||
| 30 Mar | 1757.20 | 62.6 | 0 (0.00%) | 0.79 | 0 | 0 | 0 | |||||||||
| 27 Mar | 1793.60 | 62.6 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 1795.40 | 62.6 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 1753.30 | 62.6 | 0 (0.00%) | 0.68 | 0 | 0 | 0 | |||||||||
| 23 Mar | 1758.40 | 0 | 0 (0.00%) | 0.16 | 0 | 0 | 0 | |||||||||
| 20 Mar | 1777.10 | 0 | 0 (0.00%) | 0.25 | 0 | 0 | 0 | |||||||||
| 19 Mar | 1744.40 | 0 | 0 (0.00%) | 0.85 | 0 | 0 | 0 | |||||||||
| 18 Mar | 1778.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1794.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1783.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1801.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1825.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1825.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1812.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1807.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1799.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1784.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1750.50 | 0 | 0 (0.00%) | 0.21 | 0 | 0 | 0 | |||||||||
| 2 Mar | 1752.50 | 0 | 0 (0.00%) | 0.28 | 0 | 0 | 0 | |||||||||
| 27 Feb | 1737.00 | 0 | 0 (0.00%) | 0.67 | 0 | 0 | 0 | |||||||||
For Sun Pharmaceutical Ind L - strike price 1800 expiring on 26MAY2026
Delta for 1800 CE is 0.85
Historical price for 1800 CE is as follows
On 14 May SUNPHARMA was trading at 1863.20. The strike last trading price was 71.85, which was 20.599999999999994 higher than the previous day. The implied volatity was 19.5, the open interest changed by 36 which increased total open position to 2849
On 13 May SUNPHARMA was trading at 1824.80. The strike last trading price was 51.2, which was -11.25 lower than the previous day. The implied volatity was 26.06, the open interest changed by -101 which decreased total open position to 2813
On 12 May SUNPHARMA was trading at 1845.70. The strike last trading price was 64, which was -18.950000000000003 lower than the previous day. The implied volatity was 0, the open interest changed by -47 which decreased total open position to 2914
On 11 May SUNPHARMA was trading at 1872.70. The strike last trading price was 81.35, which was 16.049999999999997 higher than the previous day. The implied volatity was 0, the open interest changed by -47 which decreased total open position to 2960
On 8 May SUNPHARMA was trading at 1847.90. The strike last trading price was 62.15, which was 2.1000000000000014 higher than the previous day. The implied volatity was 19.03, the open interest changed by -46 which decreased total open position to 3006
On 7 May SUNPHARMA was trading at 1834.40. The strike last trading price was 61.55, which was -11.25 lower than the previous day. The implied volatity was 21.78, the open interest changed by -17 which decreased total open position to 3058
On 6 May SUNPHARMA was trading at 1850.20. The strike last trading price was 71.4, which was 19.250000000000007 higher than the previous day. The implied volatity was 21.72, the open interest changed by -107 which decreased total open position to 3076
On 5 May SUNPHARMA was trading at 1820.80. The strike last trading price was 51.85, which was -3.4499999999999957 lower than the previous day. The implied volatity was 22.28, the open interest changed by -3 which decreased total open position to 3183
On 4 May SUNPHARMA was trading at 1823.50. The strike last trading price was 54.7, which was 5.100000000000001 higher than the previous day. The implied volatity was 21.76, the open interest changed by 69 which increased total open position to 3186
On 30 Apr SUNPHARMA was trading at 1808.30. The strike last trading price was 52.05, which was 15.25 higher than the previous day. The implied volatity was 22.25, the open interest changed by 145 which increased total open position to 3262
On 29 Apr SUNPHARMA was trading at 1778.70. The strike last trading price was 33.05, which was -3 lower than the previous day. The implied volatity was 21.65, the open interest changed by 1079 which increased total open position to 3116
On 28 Apr SUNPHARMA was trading at 1747.30. The strike last trading price was 36.25, which was -3.75 lower than the previous day. The implied volatity was 28.59, the open interest changed by 320 which increased total open position to 2024
On 27 Apr SUNPHARMA was trading at 1733.50. The strike last trading price was 38.3, which was 28.949999999999996 higher than the previous day. The implied volatity was 32.28, the open interest changed by 848 which increased total open position to 1711
On 24 Apr SUNPHARMA was trading at 1620.40. The strike last trading price was 9.1, which was -7.85 lower than the previous day. The implied volatity was 29.33, the open interest changed by 161 which increased total open position to 862
On 23 Apr SUNPHARMA was trading at 1680.10. The strike last trading price was 17, which was 2.6500000000000004 higher than the previous day. The implied volatity was 26.98, the open interest changed by 166 which increased total open position to 702
On 22 Apr SUNPHARMA was trading at 1669.80. The strike last trading price was 13.4, which was -1.8499999999999996 lower than the previous day. The implied volatity was 25.59, the open interest changed by 167 which increased total open position to 540
On 21 Apr SUNPHARMA was trading at 1665.20. The strike last trading price was 15.2, which was -0.8500000000000014 lower than the previous day. The implied volatity was 26.76, the open interest changed by 125 which increased total open position to 372
On 20 Apr SUNPHARMA was trading at 1668.60. The strike last trading price was 15.95, which was -2.0500000000000007 lower than the previous day. The implied volatity was 26.46, the open interest changed by 29 which increased total open position to 250
On 17 Apr SUNPHARMA was trading at 1675.50. The strike last trading price was 17.85, which was -3.1999999999999993 lower than the previous day. The implied volatity was 25.49, the open interest changed by 68 which increased total open position to 217
On 16 Apr SUNPHARMA was trading at 1693.10. The strike last trading price was 21.2, which was -1.1000000000000014 lower than the previous day. The implied volatity was 24.44, the open interest changed by 4 which increased total open position to 150
On 15 Apr SUNPHARMA was trading at 1696.60. The strike last trading price was 21.15, which was 3.799999999999997 higher than the previous day. The implied volatity was 24.44, the open interest changed by 46 which increased total open position to 146
On 13 Apr SUNPHARMA was trading at 1652.20. The strike last trading price was 17.25, which was -0.5500000000000007 lower than the previous day. The implied volatity was 26.68, the open interest changed by 52 which increased total open position to 101
On 10 Apr SUNPHARMA was trading at 1654.90. The strike last trading price was 17.3, which was -18.7 lower than the previous day. The implied volatity was 26.09, the open interest changed by 36 which increased total open position to 49
On 9 Apr SUNPHARMA was trading at 1717.10. The strike last trading price was 36, which was -13.9 lower than the previous day. The implied volatity was 24.62, the open interest changed by 0 which decreased total open position to 12
On 8 Apr SUNPHARMA was trading at 1714.60. The strike last trading price was 49.9, which was 17.05 higher than the previous day. The implied volatity was 30.74, the open interest changed by 1 which increased total open position to 11
On 7 Apr SUNPHARMA was trading at 1718.00. The strike last trading price was 32.85, which was 3.85 higher than the previous day. The implied volatity was 22.41, the open interest changed by 5 which increased total open position to 9
On 6 Apr SUNPHARMA was trading at 1694.60. The strike last trading price was 29, which was -1 lower than the previous day. The implied volatity was 23.53, the open interest changed by 1 which increased total open position to 3
On 2 Apr SUNPHARMA was trading at 1693.60. The strike last trading price was 30, which was -32.6 lower than the previous day. The implied volatity was 23.72, the open interest changed by 1 which increased total open position to 1
On 1 Apr SUNPHARMA was trading at 1728.50. The strike last trading price was 62.6, which was 0 lower than the previous day. The implied volatity was 0.67, the open interest changed by 0 which decreased total open position to 0
On 30 Mar SUNPHARMA was trading at 1757.20. The strike last trading price was 62.6, which was 0 lower than the previous day. The implied volatity was 0.79, the open interest changed by 0 which decreased total open position to 0
On 27 Mar SUNPHARMA was trading at 1793.60. The strike last trading price was 62.6, 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 25 Mar SUNPHARMA was trading at 1795.40. The strike last trading price was 62.6, 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 24 Mar SUNPHARMA was trading at 1753.30. The strike last trading price was 62.6, which was 0 lower than the previous day. The implied volatity was 0.68, the open interest changed by 0 which decreased total open position to 0
On 23 Mar SUNPHARMA was trading at 1758.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.16, the open interest changed by 0 which decreased total open position to 0
On 20 Mar SUNPHARMA was trading at 1777.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.25, the open interest changed by 0 which decreased total open position to 0
On 19 Mar SUNPHARMA was trading at 1744.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.85, the open interest changed by 0 which decreased total open position to 0
On 18 Mar SUNPHARMA was trading at 1778.30. The strike last trading price was 0, 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 17 Mar SUNPHARMA was trading at 1794.40. The strike last trading price was 0, 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 16 Mar SUNPHARMA was trading at 1783.20. The strike last trading price was 0, 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 Mar SUNPHARMA was trading at 1801.60. The strike last trading price was 0, 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 Mar SUNPHARMA was trading at 1825.30. The strike last trading price was 0, 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 11 Mar SUNPHARMA was trading at 1825.90. The strike last trading price was 0, 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 10 Mar SUNPHARMA was trading at 1812.80. The strike last trading price was 0, 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 Mar SUNPHARMA was trading at 1807.40. The strike last trading price was 0, 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 Mar SUNPHARMA was trading at 1799.40. The strike last trading price was 0, 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 Mar SUNPHARMA was trading at 1784.50. The strike last trading price was 0, 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 4 Mar SUNPHARMA was trading at 1750.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.21, the open interest changed by 0 which decreased total open position to 0
On 2 Mar SUNPHARMA was trading at 1752.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.28, the open interest changed by 0 which decreased total open position to 0
On 27 Feb SUNPHARMA was trading at 1737.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.67, the open interest changed by 0 which decreased total open position to 0
| SUNPHARMA 26-May-2026 (12d) 1800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.2
Vega: 0.01
Theta: -0.75
Gamma: 0.00338
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 14 May | 1863.20 | 10 | -11 (-52.38%) | 24.22 | 5,191 | 1,450 | 3,841 |
| 13 May | 1824.80 | 20 | 5 (33.33%) | 23.4 | 3,734 | -209 | 2,391 |
| 12 May | 1845.70 | 15 | 4 (36.36%) | 0 | 3,667 | -227 | 2,601 |
| 11 May | 1872.70 | 11 | -6 (-35.29%) | 25.85 | 4,825 | 391 | 2,803 |
| 8 May | 1847.90 | 17.05 | -4.099999999999998 (-19.39%) | 22.59 | 2,495 | 238 | 2,430 |
| 7 May | 1834.40 | 20.4 | 2.849999999999998 (16.24%) | 22.01 | 1,773 | -84 | 2,192 |
| 6 May | 1850.20 | 17.9 | -11.650000000000002 (-39.42%) | 23.1 | 4,291 | 406 | 2,276 |
| 5 May | 1820.80 | 30.65 | 2 (6.98%) | 23.8 | 3,876 | 49 | 1,870 |
| 4 May | 1823.50 | 28.85 | -7.350000000000001 (-20.30%) | 23.28 | 3,919 | 825 | 1,826 |
| 30 Apr | 1808.30 | 35.35 | -16.85 (-32.28%) | 23.43 | 4,436 | 406 | 1,407 |
| 29 Apr | 1778.70 | 51.95 | -23.099999999999994 (-30.78%) | 21.86 | 1,910 | 250 | 1,000 |
| 28 Apr | 1747.30 | 75.95 | -17.14999999999999 (-18.42%) | 25.96 | 1,654 | 529 | 754 |
| 27 Apr | 1733.50 | 93.6 | -77.15 (-45.18%) | 29.14 | 727 | 183 | 228 |
| 24 Apr | 1620.40 | 170.75 | 44.75 (35.52%) | 23.44 | 4 | 0 | 43 |
| 23 Apr | 1680.10 | 126 | -16.5 (-11.58%) | 26.84 | 12 | 9 | 40 |
| 22 Apr | 1669.80 | 142.5 | 27.5 (23.91%) | 26.06 | 13 | 8 | 28 |
| 21 Apr | 1665.20 | 115 | 115 | - | 0 | 0 | 20 |
| 20 Apr | 1668.60 | 115 | 115 | - | 0 | 0 | 20 |
| 17 Apr | 1675.50 | 115 | -15.849999999999994 (-12.11%) | 23.48 | 1 | 0 | 19 |
| 16 Apr | 1693.10 | 130.85 | 29.69999999999999 (29.36%) | 32.29 | 19 | 18 | 18 |
| 15 Apr | 1696.60 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 1652.20 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 1654.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 1717.10 | 101.15 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 1714.60 | 101.15 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 1718.00 | 101.15 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 1694.60 | 101.15 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 1693.60 | 101.15 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 1728.50 | 101.15 | 0 (0.00%) | 0.43 | 0 | 0 | 0 |
| 30 Mar | 1757.20 | 0 | 0 (0.00%) | 0.13 | 0 | 0 | 0 |
| 27 Mar | 1793.60 | 0 | 0 (0.00%) | 0.76 | 0 | 0 | 0 |
| 25 Mar | 1795.40 | 0 | 0 (0.00%) | 1.3 | 0 | 0 | 0 |
| 24 Mar | 1753.30 | 0 | 0 (0.00%) | 0.25 | 0 | 0 | 0 |
| 23 Mar | 1758.40 | 0 | 0 (0.00%) | 0.1 | 0 | 0 | 0 |
| 20 Mar | 1777.10 | 0 | 0 (0.00%) | 0.38 | 0 | 0 | 0 |
| 19 Mar | 1744.40 | 0 | 0 (0.00%) | 0.1 | 0 | 0 | 0 |
| 18 Mar | 1778.30 | 0 | 0 (0.00%) | 0.65 | 0 | 0 | 0 |
| 17 Mar | 1794.40 | 0 | 0 (0.00%) | 1.06 | 0 | 0 | 0 |
| 16 Mar | 1783.20 | 0 | 0 (0.00%) | 0.53 | 0 | 0 | 0 |
| 13 Mar | 1801.60 | 0 | 0 (0.00%) | 1.29 | 0 | 0 | 0 |
| 12 Mar | 1825.30 | 0 | 0 (0.00%) | 2.06 | 0 | 0 | 0 |
| 11 Mar | 1825.90 | 0 | 0 (0.00%) | 2.14 | 0 | 0 | 0 |
| 10 Mar | 1812.80 | 0 | 0 (0.00%) | 1.72 | 0 | 0 | 0 |
| 9 Mar | 1807.40 | 0 | 0 (0.00%) | 1.67 | 0 | 0 | 0 |
| 6 Mar | 1799.40 | 0 | 0 (0.00%) | 1.38 | 0 | 0 | 0 |
| 5 Mar | 1784.50 | 0 | 0 (0.00%) | 1.07 | 0 | 0 | 0 |
| 4 Mar | 1750.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Mar | 1752.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Feb | 1737.00 | 0 | 0 (0.00%) | 0.21 | 0 | 0 | 0 |
For Sun Pharmaceutical Ind L - strike price 1800 expiring on 26MAY2026
Delta for 1800 PE is -0.2
Historical price for 1800 PE is as follows
On 14 May SUNPHARMA was trading at 1863.20. The strike last trading price was 10, which was -11 lower than the previous day. The implied volatity was 24.22, the open interest changed by 1450 which increased total open position to 3841
On 13 May SUNPHARMA was trading at 1824.80. The strike last trading price was 20, which was 5 higher than the previous day. The implied volatity was 23.4, the open interest changed by -209 which decreased total open position to 2391
On 12 May SUNPHARMA was trading at 1845.70. The strike last trading price was 15, which was 4 higher than the previous day. The implied volatity was 0, the open interest changed by -227 which decreased total open position to 2601
On 11 May SUNPHARMA was trading at 1872.70. The strike last trading price was 11, which was -6 lower than the previous day. The implied volatity was 25.85, the open interest changed by 391 which increased total open position to 2803
On 8 May SUNPHARMA was trading at 1847.90. The strike last trading price was 17.05, which was -4.099999999999998 lower than the previous day. The implied volatity was 22.59, the open interest changed by 238 which increased total open position to 2430
On 7 May SUNPHARMA was trading at 1834.40. The strike last trading price was 20.4, which was 2.849999999999998 higher than the previous day. The implied volatity was 22.01, the open interest changed by -84 which decreased total open position to 2192
On 6 May SUNPHARMA was trading at 1850.20. The strike last trading price was 17.9, which was -11.650000000000002 lower than the previous day. The implied volatity was 23.1, the open interest changed by 406 which increased total open position to 2276
On 5 May SUNPHARMA was trading at 1820.80. The strike last trading price was 30.65, which was 2 higher than the previous day. The implied volatity was 23.8, the open interest changed by 49 which increased total open position to 1870
On 4 May SUNPHARMA was trading at 1823.50. The strike last trading price was 28.85, which was -7.350000000000001 lower than the previous day. The implied volatity was 23.28, the open interest changed by 825 which increased total open position to 1826
On 30 Apr SUNPHARMA was trading at 1808.30. The strike last trading price was 35.35, which was -16.85 lower than the previous day. The implied volatity was 23.43, the open interest changed by 406 which increased total open position to 1407
On 29 Apr SUNPHARMA was trading at 1778.70. The strike last trading price was 51.95, which was -23.099999999999994 lower than the previous day. The implied volatity was 21.86, the open interest changed by 250 which increased total open position to 1000
On 28 Apr SUNPHARMA was trading at 1747.30. The strike last trading price was 75.95, which was -17.14999999999999 lower than the previous day. The implied volatity was 25.96, the open interest changed by 529 which increased total open position to 754
On 27 Apr SUNPHARMA was trading at 1733.50. The strike last trading price was 93.6, which was -77.15 lower than the previous day. The implied volatity was 29.14, the open interest changed by 183 which increased total open position to 228
On 24 Apr SUNPHARMA was trading at 1620.40. The strike last trading price was 170.75, which was 44.75 higher than the previous day. The implied volatity was 23.44, the open interest changed by 0 which decreased total open position to 43
On 23 Apr SUNPHARMA was trading at 1680.10. The strike last trading price was 126, which was -16.5 lower than the previous day. The implied volatity was 26.84, the open interest changed by 9 which increased total open position to 40
On 22 Apr SUNPHARMA was trading at 1669.80. The strike last trading price was 142.5, which was 27.5 higher than the previous day. The implied volatity was 26.06, the open interest changed by 8 which increased total open position to 28
On 21 Apr SUNPHARMA was trading at 1665.20. The strike last trading price was 115, which was 115 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 20 Apr SUNPHARMA was trading at 1668.60. The strike last trading price was 115, which was 115 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 17 Apr SUNPHARMA was trading at 1675.50. The strike last trading price was 115, which was -15.849999999999994 lower than the previous day. The implied volatity was 23.48, the open interest changed by 0 which decreased total open position to 19
On 16 Apr SUNPHARMA was trading at 1693.10. The strike last trading price was 130.85, which was 29.69999999999999 higher than the previous day. The implied volatity was 32.29, the open interest changed by 18 which increased total open position to 18
On 15 Apr SUNPHARMA was trading at 1696.60. The strike last trading price was 0, 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 Apr SUNPHARMA was trading at 1652.20. The strike last trading price was 0, 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 10 Apr SUNPHARMA was trading at 1654.90. The strike last trading price was 0, 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 Apr SUNPHARMA was trading at 1717.10. The strike last trading price was 101.15, 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 Apr SUNPHARMA was trading at 1714.60. The strike last trading price was 101.15, 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 Apr SUNPHARMA was trading at 1718.00. The strike last trading price was 101.15, 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 Apr SUNPHARMA was trading at 1694.60. The strike last trading price was 101.15, 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 Apr SUNPHARMA was trading at 1693.60. The strike last trading price was 101.15, 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 Apr SUNPHARMA was trading at 1728.50. The strike last trading price was 101.15, which was 0 lower than the previous day. The implied volatity was 0.43, the open interest changed by 0 which decreased total open position to 0
On 30 Mar SUNPHARMA was trading at 1757.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.13, the open interest changed by 0 which decreased total open position to 0
On 27 Mar SUNPHARMA was trading at 1793.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.76, the open interest changed by 0 which decreased total open position to 0
On 25 Mar SUNPHARMA was trading at 1795.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.3, the open interest changed by 0 which decreased total open position to 0
On 24 Mar SUNPHARMA was trading at 1753.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.25, the open interest changed by 0 which decreased total open position to 0
On 23 Mar SUNPHARMA was trading at 1758.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.1, the open interest changed by 0 which decreased total open position to 0
On 20 Mar SUNPHARMA was trading at 1777.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.38, the open interest changed by 0 which decreased total open position to 0
On 19 Mar SUNPHARMA was trading at 1744.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.1, the open interest changed by 0 which decreased total open position to 0
On 18 Mar SUNPHARMA was trading at 1778.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.65, the open interest changed by 0 which decreased total open position to 0
On 17 Mar SUNPHARMA was trading at 1794.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.06, the open interest changed by 0 which decreased total open position to 0
On 16 Mar SUNPHARMA was trading at 1783.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.53, the open interest changed by 0 which decreased total open position to 0
On 13 Mar SUNPHARMA was trading at 1801.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.29, the open interest changed by 0 which decreased total open position to 0
On 12 Mar SUNPHARMA was trading at 1825.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.06, the open interest changed by 0 which decreased total open position to 0
On 11 Mar SUNPHARMA was trading at 1825.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.14, the open interest changed by 0 which decreased total open position to 0
On 10 Mar SUNPHARMA was trading at 1812.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.72, the open interest changed by 0 which decreased total open position to 0
On 9 Mar SUNPHARMA was trading at 1807.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.67, the open interest changed by 0 which decreased total open position to 0
On 6 Mar SUNPHARMA was trading at 1799.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.38, the open interest changed by 0 which decreased total open position to 0
On 5 Mar SUNPHARMA was trading at 1784.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.07, the open interest changed by 0 which decreased total open position to 0
On 4 Mar SUNPHARMA was trading at 1750.50. The strike last trading price was 0, 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 Mar SUNPHARMA was trading at 1752.50. The strike last trading price was 0, 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 Feb SUNPHARMA was trading at 1737.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.21, the open interest changed by 0 which decreased total open position to 0
