SUNPHARMA
Sun Pharmaceutical Ind L
Historical option data for SUNPHARMA
20 Dec 2024 04:10 PM IST
| SUNPHARMA 26DEC2024 1800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.75
Vega: 0.74
Theta: -0.90
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1808.85 | 16 | -16.45 | 8.55 | 5,077 | 53 | 1,953 | |||
| 19 Dec | 1823.30 | 32.45 | 10.95 | 17.35 | 9,710 | -191 | 1,903 | |||
| 18 Dec | 1801.05 | 21.5 | 1.30 | 18.83 | 11,795 | -151 | 2,095 | |||
| 17 Dec | 1789.05 | 20.2 | -12.40 | 18.68 | 5,119 | 208 | 2,254 | |||
| 16 Dec | 1809.80 | 32.6 | 5.60 | 20.25 | 6,740 | -294 | 2,049 | |||
| 13 Dec | 1813.45 | 27 | 1.85 | 12.05 | 5,717 | -7 | 2,352 | |||
| 12 Dec | 1805.45 | 25.15 | -4.65 | 13.39 | 2,432 | 86 | 2,372 | |||
| 11 Dec | 1814.00 | 29.8 | -0.30 | 15.02 | 3,137 | -165 | 2,281 | |||
| 10 Dec | 1809.95 | 30.1 | -1.40 | 13.68 | 3,609 | 76 | 2,499 | |||
| 9 Dec | 1806.65 | 31.5 | -0.55 | 14.85 | 4,055 | 488 | 2,436 | |||
| 6 Dec | 1804.85 | 32.05 | -2.80 | 14.84 | 1,961 | 156 | 1,948 | |||
| 5 Dec | 1813.45 | 34.85 | 4.50 | 13.62 | 7,488 | -374 | 1,787 | |||
| 4 Dec | 1800.20 | 30.35 | -0.25 | 13.33 | 4,631 | 251 | 2,141 | |||
| 3 Dec | 1800.05 | 30.6 | -7.00 | 14.55 | 4,479 | 96 | 1,906 | |||
| 2 Dec | 1808.55 | 37.6 | 5.05 | 15.05 | 7,029 | 74 | 1,821 | |||
| 29 Nov | 1780.90 | 32.55 | 14.60 | 17.50 | 11,102 | 566 | 1,758 | |||
| 28 Nov | 1734.25 | 17.95 | -4.50 | 18.39 | 2,282 | 361 | 1,229 | |||
| 27 Nov | 1749.45 | 22.45 | -5.30 | 18.69 | 1,328 | 338 | 869 | |||
| 26 Nov | 1761.60 | 27.75 | -20.25 | 18.58 | 994 | 284 | 530 | |||
| 25 Nov | 1798.90 | 48 | -3.20 | 16.23 | 385 | 178 | 246 | |||
| 22 Nov | 1795.30 | 51.2 | 12.65 | 17.87 | 188 | 47 | 115 | |||
| 21 Nov | 1780.00 | 38.55 | -1.55 | 20.19 | 32 | 24 | 68 | |||
| 20 Nov | 1777.25 | 40.1 | 0.00 | 19.45 | 46 | 14 | 44 | |||
| 19 Nov | 1777.25 | 40.1 | 13.80 | 19.45 | 46 | 14 | 44 | |||
| 18 Nov | 1747.75 | 26.3 | -12.70 | 18.30 | 32 | 20 | 30 | |||
| 14 Nov | 1768.20 | 39 | -17.00 | 18.13 | 2 | 0 | 9 | |||
| 13 Nov | 1779.00 | 56 | 0.00 | 0.00 | 0 | 4 | 0 | |||
| 12 Nov | 1800.85 | 56 | 0.05 | 18.63 | 14 | 5 | 10 | |||
| 11 Nov | 1794.60 | 55.95 | -5.00 | 19.09 | 3 | -1 | 4 | |||
| 8 Nov | 1809.60 | 60.95 | 8.45 | 17.49 | 2 | 0 | 3 | |||
| 7 Nov | 1790.95 | 52.5 | -110.95 | 16.89 | 3 | 2 | 2 | |||
| 6 Nov | 1827.45 | 163.45 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 1858.40 | 163.45 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 1848.90 | 163.45 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 1852.10 | 163.45 | 163.45 | - | 0 | 0 | 0 | |||
| 29 Oct | 1871.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1902.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1860.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1848.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1839.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1887.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1897.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1910.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1889.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1898.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1898.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1909.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1901.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1887.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1930.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1917.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1905.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1910.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1910.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1919.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 30 Sept | 1926.70 | 0 | - | 0 | 0 | 0 | ||||
For Sun Pharmaceutical Ind L - strike price 1800 expiring on 26DEC2024
Delta for 1800 CE is 0.75
Historical price for 1800 CE is as follows
On 20 Dec SUNPHARMA was trading at 1808.85. The strike last trading price was 16, which was -16.45 lower than the previous day. The implied volatity was 8.55, the open interest changed by 53 which increased total open position to 1953
On 19 Dec SUNPHARMA was trading at 1823.30. The strike last trading price was 32.45, which was 10.95 higher than the previous day. The implied volatity was 17.35, the open interest changed by -191 which decreased total open position to 1903
On 18 Dec SUNPHARMA was trading at 1801.05. The strike last trading price was 21.5, which was 1.30 higher than the previous day. The implied volatity was 18.83, the open interest changed by -151 which decreased total open position to 2095
On 17 Dec SUNPHARMA was trading at 1789.05. The strike last trading price was 20.2, which was -12.40 lower than the previous day. The implied volatity was 18.68, the open interest changed by 208 which increased total open position to 2254
On 16 Dec SUNPHARMA was trading at 1809.80. The strike last trading price was 32.6, which was 5.60 higher than the previous day. The implied volatity was 20.25, the open interest changed by -294 which decreased total open position to 2049
On 13 Dec SUNPHARMA was trading at 1813.45. The strike last trading price was 27, which was 1.85 higher than the previous day. The implied volatity was 12.05, the open interest changed by -7 which decreased total open position to 2352
On 12 Dec SUNPHARMA was trading at 1805.45. The strike last trading price was 25.15, which was -4.65 lower than the previous day. The implied volatity was 13.39, the open interest changed by 86 which increased total open position to 2372
On 11 Dec SUNPHARMA was trading at 1814.00. The strike last trading price was 29.8, which was -0.30 lower than the previous day. The implied volatity was 15.02, the open interest changed by -165 which decreased total open position to 2281
On 10 Dec SUNPHARMA was trading at 1809.95. The strike last trading price was 30.1, which was -1.40 lower than the previous day. The implied volatity was 13.68, the open interest changed by 76 which increased total open position to 2499
On 9 Dec SUNPHARMA was trading at 1806.65. The strike last trading price was 31.5, which was -0.55 lower than the previous day. The implied volatity was 14.85, the open interest changed by 488 which increased total open position to 2436
On 6 Dec SUNPHARMA was trading at 1804.85. The strike last trading price was 32.05, which was -2.80 lower than the previous day. The implied volatity was 14.84, the open interest changed by 156 which increased total open position to 1948
On 5 Dec SUNPHARMA was trading at 1813.45. The strike last trading price was 34.85, which was 4.50 higher than the previous day. The implied volatity was 13.62, the open interest changed by -374 which decreased total open position to 1787
On 4 Dec SUNPHARMA was trading at 1800.20. The strike last trading price was 30.35, which was -0.25 lower than the previous day. The implied volatity was 13.33, the open interest changed by 251 which increased total open position to 2141
On 3 Dec SUNPHARMA was trading at 1800.05. The strike last trading price was 30.6, which was -7.00 lower than the previous day. The implied volatity was 14.55, the open interest changed by 96 which increased total open position to 1906
On 2 Dec SUNPHARMA was trading at 1808.55. The strike last trading price was 37.6, which was 5.05 higher than the previous day. The implied volatity was 15.05, the open interest changed by 74 which increased total open position to 1821
On 29 Nov SUNPHARMA was trading at 1780.90. The strike last trading price was 32.55, which was 14.60 higher than the previous day. The implied volatity was 17.50, the open interest changed by 566 which increased total open position to 1758
On 28 Nov SUNPHARMA was trading at 1734.25. The strike last trading price was 17.95, which was -4.50 lower than the previous day. The implied volatity was 18.39, the open interest changed by 361 which increased total open position to 1229
On 27 Nov SUNPHARMA was trading at 1749.45. The strike last trading price was 22.45, which was -5.30 lower than the previous day. The implied volatity was 18.69, the open interest changed by 338 which increased total open position to 869
On 26 Nov SUNPHARMA was trading at 1761.60. The strike last trading price was 27.75, which was -20.25 lower than the previous day. The implied volatity was 18.58, the open interest changed by 284 which increased total open position to 530
On 25 Nov SUNPHARMA was trading at 1798.90. The strike last trading price was 48, which was -3.20 lower than the previous day. The implied volatity was 16.23, the open interest changed by 178 which increased total open position to 246
On 22 Nov SUNPHARMA was trading at 1795.30. The strike last trading price was 51.2, which was 12.65 higher than the previous day. The implied volatity was 17.87, the open interest changed by 47 which increased total open position to 115
On 21 Nov SUNPHARMA was trading at 1780.00. The strike last trading price was 38.55, which was -1.55 lower than the previous day. The implied volatity was 20.19, the open interest changed by 24 which increased total open position to 68
On 20 Nov SUNPHARMA was trading at 1777.25. The strike last trading price was 40.1, which was 0.00 lower than the previous day. The implied volatity was 19.45, the open interest changed by 14 which increased total open position to 44
On 19 Nov SUNPHARMA was trading at 1777.25. The strike last trading price was 40.1, which was 13.80 higher than the previous day. The implied volatity was 19.45, the open interest changed by 14 which increased total open position to 44
On 18 Nov SUNPHARMA was trading at 1747.75. The strike last trading price was 26.3, which was -12.70 lower than the previous day. The implied volatity was 18.30, the open interest changed by 20 which increased total open position to 30
On 14 Nov SUNPHARMA was trading at 1768.20. The strike last trading price was 39, which was -17.00 lower than the previous day. The implied volatity was 18.13, the open interest changed by 0 which decreased total open position to 9
On 13 Nov SUNPHARMA was trading at 1779.00. The strike last trading price was 56, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 12 Nov SUNPHARMA was trading at 1800.85. The strike last trading price was 56, which was 0.05 higher than the previous day. The implied volatity was 18.63, the open interest changed by 5 which increased total open position to 10
On 11 Nov SUNPHARMA was trading at 1794.60. The strike last trading price was 55.95, which was -5.00 lower than the previous day. The implied volatity was 19.09, the open interest changed by -1 which decreased total open position to 4
On 8 Nov SUNPHARMA was trading at 1809.60. The strike last trading price was 60.95, which was 8.45 higher than the previous day. The implied volatity was 17.49, the open interest changed by 0 which decreased total open position to 3
On 7 Nov SUNPHARMA was trading at 1790.95. The strike last trading price was 52.5, which was -110.95 lower than the previous day. The implied volatity was 16.89, the open interest changed by 2 which increased total open position to 2
On 6 Nov SUNPHARMA was trading at 1827.45. The strike last trading price was 163.45, 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 Nov SUNPHARMA was trading at 1858.40. The strike last trading price was 163.45, 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 31 Oct SUNPHARMA was trading at 1848.90. The strike last trading price was 163.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct SUNPHARMA was trading at 1852.10. The strike last trading price was 163.45, which was 163.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct SUNPHARMA was trading at 1871.60. 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 which decreased total open position to
On 28 Oct SUNPHARMA was trading at 1902.90. 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 which decreased total open position to
On 25 Oct SUNPHARMA was trading at 1860.40. 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 which decreased total open position to
On 24 Oct SUNPHARMA was trading at 1848.90. 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 which decreased total open position to
On 23 Oct SUNPHARMA was trading at 1839.35. 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 which decreased total open position to
On 22 Oct SUNPHARMA was trading at 1887.55. 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 which decreased total open position to
On 21 Oct SUNPHARMA was trading at 1897.00. 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 which decreased total open position to
On 18 Oct SUNPHARMA was trading at 1910.35. 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 which decreased total open position to
On 17 Oct SUNPHARMA was trading at 1889.55. 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 which decreased total open position to
On 16 Oct SUNPHARMA was trading at 1898.50. 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 which decreased total open position to
On 15 Oct SUNPHARMA was trading at 1898.45. 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 which decreased total open position to
On 14 Oct SUNPHARMA was trading at 1909.75. 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 which decreased total open position to
On 11 Oct SUNPHARMA was trading at 1901.95. 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 which decreased total open position to
On 10 Oct SUNPHARMA was trading at 1887.75. 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 which decreased total open position to
On 9 Oct SUNPHARMA was trading at 1930.85. 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 which decreased total open position to
On 8 Oct SUNPHARMA was trading at 1917.15. 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 which decreased total open position to
On 7 Oct SUNPHARMA was trading at 1905.25. 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 which decreased total open position to
On 4 Oct SUNPHARMA was trading at 1910.05. 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 which decreased total open position to
On 3 Oct SUNPHARMA was trading at 1910.85. 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 which decreased total open position to
On 1 Oct SUNPHARMA was trading at 1919.95. 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 which decreased total open position to
On 30 Sept SUNPHARMA was trading at 1926.70. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| SUNPHARMA 26DEC2024 1800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.35
Vega: 0.86
Theta: -0.92
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1808.85 | 8.5 | 0.55 | 15.22 | 6,376 | -377 | 1,467 |
| 19 Dec | 1823.30 | 7.95 | -8.85 | 17.64 | 4,946 | 817 | 1,858 |
| 18 Dec | 1801.05 | 16.8 | -8.30 | 17.17 | 6,881 | 178 | 1,042 |
| 17 Dec | 1789.05 | 25.1 | 10.90 | 21.60 | 3,637 | -285 | 872 |
| 16 Dec | 1809.80 | 14.2 | 2.80 | 17.66 | 4,513 | -263 | 1,167 |
| 13 Dec | 1813.45 | 11.4 | -3.65 | 14.09 | 5,467 | 56 | 1,431 |
| 12 Dec | 1805.45 | 15.05 | 0.30 | 14.44 | 2,125 | -111 | 1,393 |
| 11 Dec | 1814.00 | 14.75 | -3.55 | 14.54 | 3,189 | 385 | 1,518 |
| 10 Dec | 1809.95 | 18.3 | -1.20 | 17.20 | 2,546 | -146 | 1,128 |
| 9 Dec | 1806.65 | 19.5 | 0.10 | 17.09 | 2,399 | -15 | 1,278 |
| 6 Dec | 1804.85 | 19.4 | -0.95 | 15.17 | 2,038 | -192 | 1,298 |
| 5 Dec | 1813.45 | 20.35 | -5.55 | 17.02 | 5,060 | 492 | 1,504 |
| 4 Dec | 1800.20 | 25.9 | -0.60 | 18.12 | 3,143 | -45 | 1,010 |
| 3 Dec | 1800.05 | 26.5 | 2.05 | 18.09 | 3,770 | -76 | 1,059 |
| 2 Dec | 1808.55 | 24.45 | -12.25 | 17.77 | 3,887 | 577 | 1,134 |
| 29 Nov | 1780.90 | 36.7 | -27.80 | 18.23 | 1,707 | 237 | 557 |
| 28 Nov | 1734.25 | 64.5 | 4.50 | 19.66 | 237 | 37 | 318 |
| 27 Nov | 1749.45 | 60 | 6.00 | 20.35 | 255 | 22 | 283 |
| 26 Nov | 1761.60 | 54 | 21.05 | 20.77 | 409 | 77 | 257 |
| 25 Nov | 1798.90 | 32.95 | -0.05 | 21.26 | 212 | 93 | 180 |
| 22 Nov | 1795.30 | 33 | -17.40 | 19.79 | 54 | 12 | 99 |
| 21 Nov | 1780.00 | 50.4 | -3.25 | 20.11 | 26 | 14 | 87 |
| 20 Nov | 1777.25 | 53.65 | 0.00 | 21.98 | 72 | 42 | 74 |
| 19 Nov | 1777.25 | 53.65 | -16.75 | 21.98 | 72 | 43 | 74 |
| 18 Nov | 1747.75 | 70.4 | 21.95 | 22.43 | 7 | 3 | 32 |
| 14 Nov | 1768.20 | 48.45 | -7.55 | 18.15 | 11 | 2 | 29 |
| 13 Nov | 1779.00 | 56 | 20.95 | 23.01 | 19 | 9 | 24 |
| 12 Nov | 1800.85 | 35.05 | -6.95 | 17.65 | 14 | 11 | 15 |
| 11 Nov | 1794.60 | 42 | -10.50 | 19.76 | 2 | 1 | 3 |
| 8 Nov | 1809.60 | 52.5 | 0.00 | 0.00 | 0 | 2 | 0 |
| 7 Nov | 1790.95 | 52.5 | 19.90 | 22.91 | 2 | 1 | 1 |
| 6 Nov | 1827.45 | 32.6 | 0.00 | 2.29 | 0 | 0 | 0 |
| 1 Nov | 1858.40 | 32.6 | 0.00 | 3.23 | 0 | 0 | 0 |
| 31 Oct | 1848.90 | 32.6 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 1852.10 | 32.6 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1871.60 | 32.6 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1902.90 | 32.6 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1860.40 | 32.6 | 32.60 | - | 0 | 0 | 0 |
| 24 Oct | 1848.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1839.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1887.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1897.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1910.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1889.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1898.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1898.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1909.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1901.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1887.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1930.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1917.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1905.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1910.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1910.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1919.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1926.70 | 0 | - | 0 | 0 | 0 | |
For Sun Pharmaceutical Ind L - strike price 1800 expiring on 26DEC2024
Delta for 1800 PE is -0.35
Historical price for 1800 PE is as follows
On 20 Dec SUNPHARMA was trading at 1808.85. The strike last trading price was 8.5, which was 0.55 higher than the previous day. The implied volatity was 15.22, the open interest changed by -377 which decreased total open position to 1467
On 19 Dec SUNPHARMA was trading at 1823.30. The strike last trading price was 7.95, which was -8.85 lower than the previous day. The implied volatity was 17.64, the open interest changed by 817 which increased total open position to 1858
On 18 Dec SUNPHARMA was trading at 1801.05. The strike last trading price was 16.8, which was -8.30 lower than the previous day. The implied volatity was 17.17, the open interest changed by 178 which increased total open position to 1042
On 17 Dec SUNPHARMA was trading at 1789.05. The strike last trading price was 25.1, which was 10.90 higher than the previous day. The implied volatity was 21.60, the open interest changed by -285 which decreased total open position to 872
On 16 Dec SUNPHARMA was trading at 1809.80. The strike last trading price was 14.2, which was 2.80 higher than the previous day. The implied volatity was 17.66, the open interest changed by -263 which decreased total open position to 1167
On 13 Dec SUNPHARMA was trading at 1813.45. The strike last trading price was 11.4, which was -3.65 lower than the previous day. The implied volatity was 14.09, the open interest changed by 56 which increased total open position to 1431
On 12 Dec SUNPHARMA was trading at 1805.45. The strike last trading price was 15.05, which was 0.30 higher than the previous day. The implied volatity was 14.44, the open interest changed by -111 which decreased total open position to 1393
On 11 Dec SUNPHARMA was trading at 1814.00. The strike last trading price was 14.75, which was -3.55 lower than the previous day. The implied volatity was 14.54, the open interest changed by 385 which increased total open position to 1518
On 10 Dec SUNPHARMA was trading at 1809.95. The strike last trading price was 18.3, which was -1.20 lower than the previous day. The implied volatity was 17.20, the open interest changed by -146 which decreased total open position to 1128
On 9 Dec SUNPHARMA was trading at 1806.65. The strike last trading price was 19.5, which was 0.10 higher than the previous day. The implied volatity was 17.09, the open interest changed by -15 which decreased total open position to 1278
On 6 Dec SUNPHARMA was trading at 1804.85. The strike last trading price was 19.4, which was -0.95 lower than the previous day. The implied volatity was 15.17, the open interest changed by -192 which decreased total open position to 1298
On 5 Dec SUNPHARMA was trading at 1813.45. The strike last trading price was 20.35, which was -5.55 lower than the previous day. The implied volatity was 17.02, the open interest changed by 492 which increased total open position to 1504
On 4 Dec SUNPHARMA was trading at 1800.20. The strike last trading price was 25.9, which was -0.60 lower than the previous day. The implied volatity was 18.12, the open interest changed by -45 which decreased total open position to 1010
On 3 Dec SUNPHARMA was trading at 1800.05. The strike last trading price was 26.5, which was 2.05 higher than the previous day. The implied volatity was 18.09, the open interest changed by -76 which decreased total open position to 1059
On 2 Dec SUNPHARMA was trading at 1808.55. The strike last trading price was 24.45, which was -12.25 lower than the previous day. The implied volatity was 17.77, the open interest changed by 577 which increased total open position to 1134
On 29 Nov SUNPHARMA was trading at 1780.90. The strike last trading price was 36.7, which was -27.80 lower than the previous day. The implied volatity was 18.23, the open interest changed by 237 which increased total open position to 557
On 28 Nov SUNPHARMA was trading at 1734.25. The strike last trading price was 64.5, which was 4.50 higher than the previous day. The implied volatity was 19.66, the open interest changed by 37 which increased total open position to 318
On 27 Nov SUNPHARMA was trading at 1749.45. The strike last trading price was 60, which was 6.00 higher than the previous day. The implied volatity was 20.35, the open interest changed by 22 which increased total open position to 283
On 26 Nov SUNPHARMA was trading at 1761.60. The strike last trading price was 54, which was 21.05 higher than the previous day. The implied volatity was 20.77, the open interest changed by 77 which increased total open position to 257
On 25 Nov SUNPHARMA was trading at 1798.90. The strike last trading price was 32.95, which was -0.05 lower than the previous day. The implied volatity was 21.26, the open interest changed by 93 which increased total open position to 180
On 22 Nov SUNPHARMA was trading at 1795.30. The strike last trading price was 33, which was -17.40 lower than the previous day. The implied volatity was 19.79, the open interest changed by 12 which increased total open position to 99
On 21 Nov SUNPHARMA was trading at 1780.00. The strike last trading price was 50.4, which was -3.25 lower than the previous day. The implied volatity was 20.11, the open interest changed by 14 which increased total open position to 87
On 20 Nov SUNPHARMA was trading at 1777.25. The strike last trading price was 53.65, which was 0.00 lower than the previous day. The implied volatity was 21.98, the open interest changed by 42 which increased total open position to 74
On 19 Nov SUNPHARMA was trading at 1777.25. The strike last trading price was 53.65, which was -16.75 lower than the previous day. The implied volatity was 21.98, the open interest changed by 43 which increased total open position to 74
On 18 Nov SUNPHARMA was trading at 1747.75. The strike last trading price was 70.4, which was 21.95 higher than the previous day. The implied volatity was 22.43, the open interest changed by 3 which increased total open position to 32
On 14 Nov SUNPHARMA was trading at 1768.20. The strike last trading price was 48.45, which was -7.55 lower than the previous day. The implied volatity was 18.15, the open interest changed by 2 which increased total open position to 29
On 13 Nov SUNPHARMA was trading at 1779.00. The strike last trading price was 56, which was 20.95 higher than the previous day. The implied volatity was 23.01, the open interest changed by 9 which increased total open position to 24
On 12 Nov SUNPHARMA was trading at 1800.85. The strike last trading price was 35.05, which was -6.95 lower than the previous day. The implied volatity was 17.65, the open interest changed by 11 which increased total open position to 15
On 11 Nov SUNPHARMA was trading at 1794.60. The strike last trading price was 42, which was -10.50 lower than the previous day. The implied volatity was 19.76, the open interest changed by 1 which increased total open position to 3
On 8 Nov SUNPHARMA was trading at 1809.60. The strike last trading price was 52.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 7 Nov SUNPHARMA was trading at 1790.95. The strike last trading price was 52.5, which was 19.90 higher than the previous day. The implied volatity was 22.91, the open interest changed by 1 which increased total open position to 1
On 6 Nov SUNPHARMA was trading at 1827.45. The strike last trading price was 32.6, which was 0.00 lower than the previous day. The implied volatity was 2.29, the open interest changed by 0 which decreased total open position to 0
On 1 Nov SUNPHARMA was trading at 1858.40. The strike last trading price was 32.6, which was 0.00 lower than the previous day. The implied volatity was 3.23, the open interest changed by 0 which decreased total open position to 0
On 31 Oct SUNPHARMA was trading at 1848.90. The strike last trading price was 32.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct SUNPHARMA was trading at 1852.10. The strike last trading price was 32.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct SUNPHARMA was trading at 1871.60. The strike last trading price was 32.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct SUNPHARMA was trading at 1902.90. The strike last trading price was 32.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct SUNPHARMA was trading at 1860.40. The strike last trading price was 32.6, which was 32.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct SUNPHARMA was trading at 1848.90. 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 which decreased total open position to
On 23 Oct SUNPHARMA was trading at 1839.35. 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 which decreased total open position to
On 22 Oct SUNPHARMA was trading at 1887.55. 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 which decreased total open position to
On 21 Oct SUNPHARMA was trading at 1897.00. 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 which decreased total open position to
On 18 Oct SUNPHARMA was trading at 1910.35. 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 which decreased total open position to
On 17 Oct SUNPHARMA was trading at 1889.55. 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 which decreased total open position to
On 16 Oct SUNPHARMA was trading at 1898.50. 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 which decreased total open position to
On 15 Oct SUNPHARMA was trading at 1898.45. 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 which decreased total open position to
On 14 Oct SUNPHARMA was trading at 1909.75. 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 which decreased total open position to
On 11 Oct SUNPHARMA was trading at 1901.95. 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 which decreased total open position to
On 10 Oct SUNPHARMA was trading at 1887.75. 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 which decreased total open position to
On 9 Oct SUNPHARMA was trading at 1930.85. 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 which decreased total open position to
On 8 Oct SUNPHARMA was trading at 1917.15. 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 which decreased total open position to
On 7 Oct SUNPHARMA was trading at 1905.25. 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 which decreased total open position to
On 4 Oct SUNPHARMA was trading at 1910.05. 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 which decreased total open position to
On 3 Oct SUNPHARMA was trading at 1910.85. 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 which decreased total open position to
On 1 Oct SUNPHARMA was trading at 1919.95. 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 which decreased total open position to
On 30 Sept SUNPHARMA was trading at 1926.70. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
