SUNPHARMA
Sun Pharmaceutical Ind L
1665.1
17.50 (1.06%)
Option Chain for SUNPHARMA
20 Jun 2025 04:10 PM IST
Note:- Click on the strike price to open the historical data.
Call |
|
Put
Lot Size : 350 |
||||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | OI | Change OI | Vol | IV | Ltp | Change | OI pcrCOI pcr | Change | Ltp | IV | Vol | Change OI | OI | Delta |
- | 0 | 0 | 0 | - | 358.65 | 0.00 | -0.05 | 0.15 | - | 105 | 70 | 383 | - | |
0.00 | 0 | 0 | 0 | 0.00 | 400.90 | 0.00 | 0.00 | 0.25 | 0.00 | 0 | -4 | 0 | 0.00 | |
0.00 | 0 | 0 | 0 | 0.00 | 239.45 | 0.00 | -0.10 | 0.15 | 45.08 | 23 | 0 | 497 | -0.00 | |
0.00 | 0 | 0 | 0 | 0.00 | 361.95 | 0.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 0 | 0.00 | |
- | 0 | 0 | 0 | - | 284.25 | 0.00 | -0.05 | 0.35 | 41.04 | 3 | 0 | 98 | -0.01 | |
0.00 | 0 | 0 | 0 | 0.00 | 179.75 | 0.00 | -0.40 | 0.45 | 38.27 | 63 | -16 | 432 | -0.02 | |
- | 0 | 0 | 0 | - | 248.90 | 0.00 | -0.40 | 0.50 | 34.61 | 38 | -10 | 109 | -0.02 | |
|
||||||||||||||
- | 13 | 0 | 1 | - | 111.75 | -2.25 | -0.65 | 0.55 | 30.80 | 125 | 0 | 343 | -0.02 | |
0.00 | 0 | 0 | 0 | 0.00 | 96.30 | 1.70 | -0.85 | 0.55 | 26.47 | 273 | -54 | 360 | -0.03 | |
0.88 | 47 | -8 | 20 | 36.55 | 90.70 | 20.85 | -1.30 | 0.80 | 23.65 | 671 | -73 | 529 | -0.04 | |
0.88 | 320 | 10 | 308 | 26.96 | 69.20 | 17.20 | -2.75 | 1.30 | 21.05 | 2,204 | -198 | 1,497 | -0.07 | |
0.84 | 138 | -11 | 302 | 22.33 | 49.95 | 13.90 | -5.55 | 2.05 | 17.94 | 1,517 | -127 | 729 | -0.11 | |
0.73 | 718 | -339 | 2,034 | 20.51 | 33.25 | 10.55 | -10.15 | 4.35 | 16.04 | 3,302 | -275 | 1,426 | -0.22 | |
0.57 | 2,389 | -208 | 5,780 | 18.20 | 18.60 | 5.45 | -14.80 | 10.10 | 15.13 | 2,602 | -40 | 2,068 | -0.42 | |
0.36 | 2,248 | -560 | 6,595 | 17.29 | 8.80 | 1.70 | -18.30 | 20.30 | 14.04 | 1,514 | -7 | 2,064 | -0.68 | |
0.18 | 6,685 | -731 | 9,246 | 16.84 | 3.40 | -0.20 | -20.30 | 35.00 | 11.58 | 563 | -82 | 1,372 | -0.91 | |
0.08 | 4,839 | -139 | 2,147 | 17.44 | 1.30 | -0.50 | -21.30 | 52.65 | - | 199 | -21 | 244 | - | |
0.05 | 2,251 | -124 | 822 | 19.98 | 0.80 | -0.35 | -18.75 | 73.45 | - | 23 | -1 | 149 | - | |
0.03 | 861 | -49 | 427 | 22.58 | 0.55 | -0.25 | -5.25 | 95.35 | 27.09 | 6 | -4 | 176 | -0.94 | |
0.02 | 431 | -73 | 346 | 25.97 | 0.50 | -0.10 | 0.00 | 104.95 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.02 | 1,782 | -265 | 656 | 28.62 | 0.40 | -0.20 | -10.40 | 141.00 | 52.35 | 2 | 0 | 182 | -0.87 | |
0.02 | 407 | -5 | 141 | 32.61 | 0.45 | -0.10 | 0.00 | 125.85 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.01 | 222 | -44 | 122 | 34.07 | 0.30 | -0.15 | 0.00 | 153.20 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.01 | 224 | -48 | 78 | 37.24 | 0.30 | -0.20 | 0.00 | 181.05 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.01 | 148 | -21 | 34 | 40.35 | 0.30 | -0.10 | 0.00 | 197.40 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.01 | 735 | -36 | 44 | 41.33 | 0.20 | -0.05 | -17.00 | 238.00 | 67.54 | 11 | -1 | 45 | -0.93 | |
0.00 | 0 | -11 | 0 | 0.00 | 0.20 | 0.00 | 0.00 | 184.55 | - | 0 | 0 | 0 | - | |
0.01 | 46 | 0 | 7 | 47.03 | 0.20 | -0.10 | 0.00 | 148.05 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.00 | 0 | 0 | 0 | 0.00 | 0.20 | 0.00 | 0.00 | 216.05 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.00 | 0 | -1 | 0 | 0.00 | 0.15 | 0.00 | 0.00 | 178.35 | 0.00 | 0 | 0 | 0 | 0.00 | |
- | 1,564 | -14 | 28 | - | 0.25 | 0.10 | 0.00 | 249.35 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.00 | 0 | 0 | 0 | 0.00 | 12.20 | 0.00 | 0.00 | 284.00 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 | |
- | 32 | 0 | 4 | - | 0.15 | 0.00 | 0.00 | 319.85 | 0.00 | 0 | 0 | 0 | 0.00 | |
26,100 | 12,703 |
Note
- 10% interest rate is applied while computing implied volatility.
- Volume and Open Interest, displayed in Contracts.
- Highlighted options are in-the-money.
What is an Option Chain?
- An option chain, also known as an option matrix, is a listing of all available option contracts, both puts and calls, for a given security.
- It shows all puts, calls, strike ltp, and pricing information for a single underlying asset within a given maturity period.
How is it Useful?
- The option chain matrix is most useful for the next trading day.
- Trading volume, or the number of contracts that change hands in a given day, indicates how much liquidity there might be for any given option.
- Open interest measures the total number of options outstanding on each strike and maturity, allowing you to gauge the scale of market commitment.