SUNPHARMA
Sun Pharmaceutical Ind L
Historical option data for SUNPHARMA
20 Dec 2024 04:10 PM IST
| SUNPHARMA 26DEC2024 1840 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.17
Vega: 0.58
Theta: -0.66
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1808.85 | 2.45 | -7.65 | 11.89 | 9,307 | -159 | 4,627 | |||
| 19 Dec | 1823.30 | 10.1 | 4.05 | 16.42 | 11,914 | 248 | 4,793 | |||
| 18 Dec | 1801.05 | 6.05 | -0.60 | 17.80 | 9,580 | -50 | 4,545 | |||
| 17 Dec | 1789.05 | 6.65 | -4.85 | 18.71 | 3,316 | 125 | 4,594 | |||
| 16 Dec | 1809.80 | 11.5 | 4.30 | 17.91 | 8,083 | -29 | 4,469 | |||
| 13 Dec | 1813.45 | 7.2 | 0.75 | 11.46 | 6,563 | -29 | 4,642 | |||
| 12 Dec | 1805.45 | 6.45 | -2.95 | 11.95 | 2,393 | -73 | 4,671 | |||
| 11 Dec | 1814.00 | 9.4 | -1.35 | 13.28 | 8,023 | 1,570 | 4,741 | |||
| 10 Dec | 1809.95 | 10.75 | -0.95 | 13.27 | 2,473 | 60 | 3,178 | |||
| 9 Dec | 1806.65 | 11.7 | -0.60 | 13.90 | 2,854 | 69 | 3,116 | |||
| 6 Dec | 1804.85 | 12.3 | -2.10 | 13.68 | 3,127 | 642 | 3,049 | |||
| 5 Dec | 1813.45 | 14.4 | 2.15 | 13.16 | 5,394 | 55 | 2,410 | |||
| 4 Dec | 1800.20 | 12.25 | -0.75 | 13.12 | 2,432 | 196 | 2,369 | |||
| 3 Dec | 1800.05 | 13 | -3.85 | 13.26 | 3,354 | 26 | 2,173 | |||
| 2 Dec | 1808.55 | 16.85 | 0.00 | 14.15 | 5,131 | 1,520 | 2,150 | |||
| 29 Nov | 1780.90 | 16.85 | 7.45 | 17.33 | 3,216 | 36 | 631 | |||
| 28 Nov | 1734.25 | 9.4 | -2.10 | 18.92 | 752 | -8 | 602 | |||
| 27 Nov | 1749.45 | 11.5 | -3.95 | 18.63 | 280 | 76 | 600 | |||
| 26 Nov | 1761.60 | 15.45 | -10.45 | 18.86 | 698 | 496 | 518 | |||
| 25 Nov | 1798.90 | 25.9 | 0.75 | 15.44 | 10 | 4 | 22 | |||
| 22 Nov | 1795.30 | 25.15 | 2.65 | 14.99 | 23 | 1 | 19 | |||
| 21 Nov | 1780.00 | 22.5 | 0.30 | 19.62 | 6 | 2 | 18 | |||
| 20 Nov | 1777.25 | 22.2 | 0.00 | 18.27 | 23 | 11 | 15 | |||
| 19 Nov | 1777.25 | 22.2 | -13.30 | 18.27 | 23 | 10 | 15 | |||
| 18 Nov | 1747.75 | 35.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 1768.20 | 35.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 1779.00 | 35.5 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 12 Nov | 1800.85 | 35.5 | -2.50 | 18.06 | 5 | 2 | 4 | |||
| 11 Nov | 1794.60 | 38 | -6.40 | 19.39 | 1 | 0 | 1 | |||
| 8 Nov | 1809.60 | 44.4 | -92.05 | 18.98 | 1 | 0 | 0 | |||
| 7 Nov | 1790.95 | 136.45 | 0.00 | 1.06 | 0 | 0 | 0 | |||
| 6 Nov | 1827.45 | 136.45 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 1858.40 | 136.45 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 31 Oct | 1848.90 | 136.45 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 1852.10 | 136.45 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1871.60 | 136.45 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1902.90 | 136.45 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1860.40 | 136.45 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1848.90 | 136.45 | 136.45 | - | 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 1840 expiring on 26DEC2024
Delta for 1840 CE is 0.17
Historical price for 1840 CE is as follows
On 20 Dec SUNPHARMA was trading at 1808.85. The strike last trading price was 2.45, which was -7.65 lower than the previous day. The implied volatity was 11.89, the open interest changed by -159 which decreased total open position to 4627
On 19 Dec SUNPHARMA was trading at 1823.30. The strike last trading price was 10.1, which was 4.05 higher than the previous day. The implied volatity was 16.42, the open interest changed by 248 which increased total open position to 4793
On 18 Dec SUNPHARMA was trading at 1801.05. The strike last trading price was 6.05, which was -0.60 lower than the previous day. The implied volatity was 17.80, the open interest changed by -50 which decreased total open position to 4545
On 17 Dec SUNPHARMA was trading at 1789.05. The strike last trading price was 6.65, which was -4.85 lower than the previous day. The implied volatity was 18.71, the open interest changed by 125 which increased total open position to 4594
On 16 Dec SUNPHARMA was trading at 1809.80. The strike last trading price was 11.5, which was 4.30 higher than the previous day. The implied volatity was 17.91, the open interest changed by -29 which decreased total open position to 4469
On 13 Dec SUNPHARMA was trading at 1813.45. The strike last trading price was 7.2, which was 0.75 higher than the previous day. The implied volatity was 11.46, the open interest changed by -29 which decreased total open position to 4642
On 12 Dec SUNPHARMA was trading at 1805.45. The strike last trading price was 6.45, which was -2.95 lower than the previous day. The implied volatity was 11.95, the open interest changed by -73 which decreased total open position to 4671
On 11 Dec SUNPHARMA was trading at 1814.00. The strike last trading price was 9.4, which was -1.35 lower than the previous day. The implied volatity was 13.28, the open interest changed by 1570 which increased total open position to 4741
On 10 Dec SUNPHARMA was trading at 1809.95. The strike last trading price was 10.75, which was -0.95 lower than the previous day. The implied volatity was 13.27, the open interest changed by 60 which increased total open position to 3178
On 9 Dec SUNPHARMA was trading at 1806.65. The strike last trading price was 11.7, which was -0.60 lower than the previous day. The implied volatity was 13.90, the open interest changed by 69 which increased total open position to 3116
On 6 Dec SUNPHARMA was trading at 1804.85. The strike last trading price was 12.3, which was -2.10 lower than the previous day. The implied volatity was 13.68, the open interest changed by 642 which increased total open position to 3049
On 5 Dec SUNPHARMA was trading at 1813.45. The strike last trading price was 14.4, which was 2.15 higher than the previous day. The implied volatity was 13.16, the open interest changed by 55 which increased total open position to 2410
On 4 Dec SUNPHARMA was trading at 1800.20. The strike last trading price was 12.25, which was -0.75 lower than the previous day. The implied volatity was 13.12, the open interest changed by 196 which increased total open position to 2369
On 3 Dec SUNPHARMA was trading at 1800.05. The strike last trading price was 13, which was -3.85 lower than the previous day. The implied volatity was 13.26, the open interest changed by 26 which increased total open position to 2173
On 2 Dec SUNPHARMA was trading at 1808.55. The strike last trading price was 16.85, which was 0.00 lower than the previous day. The implied volatity was 14.15, the open interest changed by 1520 which increased total open position to 2150
On 29 Nov SUNPHARMA was trading at 1780.90. The strike last trading price was 16.85, which was 7.45 higher than the previous day. The implied volatity was 17.33, the open interest changed by 36 which increased total open position to 631
On 28 Nov SUNPHARMA was trading at 1734.25. The strike last trading price was 9.4, which was -2.10 lower than the previous day. The implied volatity was 18.92, the open interest changed by -8 which decreased total open position to 602
On 27 Nov SUNPHARMA was trading at 1749.45. The strike last trading price was 11.5, which was -3.95 lower than the previous day. The implied volatity was 18.63, the open interest changed by 76 which increased total open position to 600
On 26 Nov SUNPHARMA was trading at 1761.60. The strike last trading price was 15.45, which was -10.45 lower than the previous day. The implied volatity was 18.86, the open interest changed by 496 which increased total open position to 518
On 25 Nov SUNPHARMA was trading at 1798.90. The strike last trading price was 25.9, which was 0.75 higher than the previous day. The implied volatity was 15.44, the open interest changed by 4 which increased total open position to 22
On 22 Nov SUNPHARMA was trading at 1795.30. The strike last trading price was 25.15, which was 2.65 higher than the previous day. The implied volatity was 14.99, the open interest changed by 1 which increased total open position to 19
On 21 Nov SUNPHARMA was trading at 1780.00. The strike last trading price was 22.5, which was 0.30 higher than the previous day. The implied volatity was 19.62, the open interest changed by 2 which increased total open position to 18
On 20 Nov SUNPHARMA was trading at 1777.25. The strike last trading price was 22.2, which was 0.00 lower than the previous day. The implied volatity was 18.27, the open interest changed by 11 which increased total open position to 15
On 19 Nov SUNPHARMA was trading at 1777.25. The strike last trading price was 22.2, which was -13.30 lower than the previous day. The implied volatity was 18.27, the open interest changed by 10 which increased total open position to 15
On 18 Nov SUNPHARMA was trading at 1747.75. The strike last trading price was 35.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 Nov SUNPHARMA was trading at 1768.20. The strike last trading price was 35.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Nov SUNPHARMA was trading at 1779.00. The strike last trading price was 35.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 12 Nov SUNPHARMA was trading at 1800.85. The strike last trading price was 35.5, which was -2.50 lower than the previous day. The implied volatity was 18.06, the open interest changed by 2 which increased total open position to 4
On 11 Nov SUNPHARMA was trading at 1794.60. The strike last trading price was 38, which was -6.40 lower than the previous day. The implied volatity was 19.39, the open interest changed by 0 which decreased total open position to 1
On 8 Nov SUNPHARMA was trading at 1809.60. The strike last trading price was 44.4, which was -92.05 lower than the previous day. The implied volatity was 18.98, the open interest changed by 0 which decreased total open position to 0
On 7 Nov SUNPHARMA was trading at 1790.95. The strike last trading price was 136.45, which was 0.00 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 6 Nov SUNPHARMA was trading at 1827.45. The strike last trading price was 136.45, 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 136.45, 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 136.45, 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 136.45, 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 29 Oct SUNPHARMA was trading at 1871.60. The strike last trading price was 136.45, 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 28 Oct SUNPHARMA was trading at 1902.90. The strike last trading price was 136.45, 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 25 Oct SUNPHARMA was trading at 1860.40. The strike last trading price was 136.45, 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 24 Oct SUNPHARMA was trading at 1848.90. The strike last trading price was 136.45, which was 136.45 higher 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 1840 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.72
Vega: 0.78
Theta: -0.89
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1808.85 | 34.65 | 9.65 | 19.35 | 531 | -83 | 221 |
| 19 Dec | 1823.30 | 25 | -16.85 | 16.13 | 527 | 121 | 307 |
| 18 Dec | 1801.05 | 41.85 | -8.50 | 16.29 | 558 | 27 | 187 |
| 17 Dec | 1789.05 | 50.35 | 17.90 | 21.22 | 324 | -58 | 170 |
| 16 Dec | 1809.80 | 32.45 | 1.00 | 14.60 | 442 | -24 | 238 |
| 13 Dec | 1813.45 | 31.45 | -4.30 | 13.57 | 214 | -52 | 262 |
| 12 Dec | 1805.45 | 35.75 | 1.50 | 12.81 | 237 | -1 | 316 |
| 11 Dec | 1814.00 | 34.25 | -4.80 | 12.81 | 859 | 87 | 318 |
| 10 Dec | 1809.95 | 39.05 | -1.35 | 17.08 | 157 | 14 | 233 |
| 9 Dec | 1806.65 | 40.4 | 1.10 | 16.85 | 282 | 58 | 219 |
| 6 Dec | 1804.85 | 39.3 | -0.60 | 13.95 | 286 | -2 | 161 |
| 5 Dec | 1813.45 | 39.9 | -7.70 | 16.65 | 289 | 89 | 162 |
| 4 Dec | 1800.20 | 47.6 | -1.20 | 18.16 | 299 | -55 | 64 |
| 3 Dec | 1800.05 | 48.8 | 5.00 | 18.52 | 591 | 58 | 114 |
| 2 Dec | 1808.55 | 43.8 | -1.10 | 17.08 | 141 | 55 | 55 |
| 29 Nov | 1780.90 | 44.9 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 1734.25 | 44.9 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 1749.45 | 44.9 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 1761.60 | 44.9 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 1798.90 | 44.9 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 1795.30 | 44.9 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 1780.00 | 44.9 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1777.25 | 44.9 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1777.25 | 44.9 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 1747.75 | 44.9 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 1768.20 | 44.9 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 1779.00 | 44.9 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 1800.85 | 44.9 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 1794.60 | 44.9 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 1809.60 | 44.9 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1790.95 | 44.9 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 1827.45 | 44.9 | 0.00 | 0.72 | 0 | 0 | 0 |
| 1 Nov | 1858.40 | 44.9 | 0.00 | 1.80 | 0 | 0 | 0 |
| 31 Oct | 1848.90 | 44.9 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 1852.10 | 44.9 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1871.60 | 44.9 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1902.90 | 44.9 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1860.40 | 44.9 | 44.90 | - | 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 1840 expiring on 26DEC2024
Delta for 1840 PE is -0.72
Historical price for 1840 PE is as follows
On 20 Dec SUNPHARMA was trading at 1808.85. The strike last trading price was 34.65, which was 9.65 higher than the previous day. The implied volatity was 19.35, the open interest changed by -83 which decreased total open position to 221
On 19 Dec SUNPHARMA was trading at 1823.30. The strike last trading price was 25, which was -16.85 lower than the previous day. The implied volatity was 16.13, the open interest changed by 121 which increased total open position to 307
On 18 Dec SUNPHARMA was trading at 1801.05. The strike last trading price was 41.85, which was -8.50 lower than the previous day. The implied volatity was 16.29, the open interest changed by 27 which increased total open position to 187
On 17 Dec SUNPHARMA was trading at 1789.05. The strike last trading price was 50.35, which was 17.90 higher than the previous day. The implied volatity was 21.22, the open interest changed by -58 which decreased total open position to 170
On 16 Dec SUNPHARMA was trading at 1809.80. The strike last trading price was 32.45, which was 1.00 higher than the previous day. The implied volatity was 14.60, the open interest changed by -24 which decreased total open position to 238
On 13 Dec SUNPHARMA was trading at 1813.45. The strike last trading price was 31.45, which was -4.30 lower than the previous day. The implied volatity was 13.57, the open interest changed by -52 which decreased total open position to 262
On 12 Dec SUNPHARMA was trading at 1805.45. The strike last trading price was 35.75, which was 1.50 higher than the previous day. The implied volatity was 12.81, the open interest changed by -1 which decreased total open position to 316
On 11 Dec SUNPHARMA was trading at 1814.00. The strike last trading price was 34.25, which was -4.80 lower than the previous day. The implied volatity was 12.81, the open interest changed by 87 which increased total open position to 318
On 10 Dec SUNPHARMA was trading at 1809.95. The strike last trading price was 39.05, which was -1.35 lower than the previous day. The implied volatity was 17.08, the open interest changed by 14 which increased total open position to 233
On 9 Dec SUNPHARMA was trading at 1806.65. The strike last trading price was 40.4, which was 1.10 higher than the previous day. The implied volatity was 16.85, the open interest changed by 58 which increased total open position to 219
On 6 Dec SUNPHARMA was trading at 1804.85. The strike last trading price was 39.3, which was -0.60 lower than the previous day. The implied volatity was 13.95, the open interest changed by -2 which decreased total open position to 161
On 5 Dec SUNPHARMA was trading at 1813.45. The strike last trading price was 39.9, which was -7.70 lower than the previous day. The implied volatity was 16.65, the open interest changed by 89 which increased total open position to 162
On 4 Dec SUNPHARMA was trading at 1800.20. The strike last trading price was 47.6, which was -1.20 lower than the previous day. The implied volatity was 18.16, the open interest changed by -55 which decreased total open position to 64
On 3 Dec SUNPHARMA was trading at 1800.05. The strike last trading price was 48.8, which was 5.00 higher than the previous day. The implied volatity was 18.52, the open interest changed by 58 which increased total open position to 114
On 2 Dec SUNPHARMA was trading at 1808.55. The strike last trading price was 43.8, which was -1.10 lower than the previous day. The implied volatity was 17.08, the open interest changed by 55 which increased total open position to 55
On 29 Nov SUNPHARMA was trading at 1780.90. The strike last trading price was 44.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Nov SUNPHARMA was trading at 1734.25. The strike last trading price was 44.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Nov SUNPHARMA was trading at 1749.45. The strike last trading price was 44.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Nov SUNPHARMA was trading at 1761.60. The strike last trading price was 44.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Nov SUNPHARMA was trading at 1798.90. The strike last trading price was 44.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Nov SUNPHARMA was trading at 1795.30. The strike last trading price was 44.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Nov SUNPHARMA was trading at 1780.00. The strike last trading price was 44.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Nov SUNPHARMA was trading at 1777.25. The strike last trading price was 44.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Nov SUNPHARMA was trading at 1777.25. The strike last trading price was 44.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Nov SUNPHARMA was trading at 1747.75. The strike last trading price was 44.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Nov SUNPHARMA was trading at 1768.20. The strike last trading price was 44.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Nov SUNPHARMA was trading at 1779.00. The strike last trading price was 44.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Nov SUNPHARMA was trading at 1800.85. The strike last trading price was 44.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Nov SUNPHARMA was trading at 1794.60. The strike last trading price was 44.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Nov SUNPHARMA was trading at 1809.60. The strike last trading price was 44.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Nov SUNPHARMA was trading at 1790.95. The strike last trading price was 44.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Nov SUNPHARMA was trading at 1827.45. The strike last trading price was 44.9, which was 0.00 lower than the previous day. The implied volatity was 0.72, 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 44.9, which was 0.00 lower than the previous day. The implied volatity was 1.80, 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 44.9, 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 44.9, 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 44.9, 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 44.9, 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 44.9, which was 44.90 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
