SUNPHARMA

Sun Pharmaceutical Ind L

1793.5 -13.70 (-0.76%)

L: 1791 H: 1811.8

Back to Option Chain

Historical option data for SUNPHARMA
12 Dec 2025 04:10 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

SUNPHARMA 30-DEC-2025 1480 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1793.50	310.1 ₹ 1,08,535	6.1 2135.00	-	0 0	0 0	14 4,900
11 Dec	1807.20	310.1 ₹ 1,08,535	6.1 2135.00	-	0 0	0 0	14 4,900
10 Dec	1785.50	310.1 ₹ 1,08,535	6.1 2135.00	-	2 700	0 0	14 4,900
8 Dec	1796.20	304 ₹ 1,06,400	-4.5 -1575.00	-	0 0	0 0	14 4,900
25 Nov	1776.80	304 ₹ 1,06,400	-4.5 -1575.00	-	0 0	12 4,200	0 0
24 Nov	1780.80	304 ₹ 1,06,400	-4.5 -1575.00	-	12 4,200	10 3,500	12 4,200

21 Nov	1779.70	308.5 ₹ 1,07,975	146.7 51345.00	-	2 700	1 350	1 350
15 Oct	1655.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	1668.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	1670.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	1658.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1631.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sun Pharmaceutical Ind L - strike price 1480 expiring on 30DEC2025

Delta for 1480 CE is -

Historical price for 1480 CE is as follows

On 12 Dec SUNPHARMA was trading at 1793.50. The strike last trading price was 310.1, which was 6.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 11 Dec SUNPHARMA was trading at 1807.20. The strike last trading price was 310.1, which was 6.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 10 Dec SUNPHARMA was trading at 1785.50. The strike last trading price was 310.1, which was 6.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 8 Dec SUNPHARMA was trading at 1796.20. The strike last trading price was 304, which was -4.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 25 Nov SUNPHARMA was trading at 1776.80. The strike last trading price was 304, which was -4.5 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 0

On 24 Nov SUNPHARMA was trading at 1780.80. The strike last trading price was 304, which was -4.5 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 12

On 21 Nov SUNPHARMA was trading at 1779.70. The strike last trading price was 308.5, which was 146.7 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 15 Oct SUNPHARMA was trading at 1655.10. 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 Oct SUNPHARMA was trading at 1668.40. 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 10 Oct SUNPHARMA was trading at 1670.90. 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 Oct SUNPHARMA was trading at 1658.50. 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 3 Oct SUNPHARMA was trading at 1631.20. 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

SUNPHARMA 30DEC2025 1480 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1793.50	0.7 ₹ 245	0.1 35.00	-	0 0	0 0	1 350
11 Dec	1807.20	0.7 ₹ 245	0.1 35.00	-	0 0	0 0	1 350
10 Dec	1785.50	0.7 ₹ 245	0.1 35.00	-	0 0	0 0	1 350
8 Dec	1796.20	0.7 ₹ 245	0.1 35.00	-	0 0	0 0	1 350
25 Nov	1776.80	0.7 ₹ 245	0.1 35.00	27.66	1 350	0 0	1 350
24 Nov	1780.80	0.6 ₹ 210	-24.5 -8575.00	27.72	1 350	0 0	0 0
21 Nov	1779.70	25.1 ₹ 8,785	0 0.00	14.84	0 0	0 0	0 0
15 Oct	1655.10	25.1 ₹ 8,785	0 0.00	-	0 0	0 0	0 0
13 Oct	1668.40	25.1 ₹ 8,785	0 0.00	-	0 0	0 0	0 0
10 Oct	1670.90	25.1 ₹ 8,785	0 0.00	-	0 0	0 0	0 0
9 Oct	1658.50	25.1 ₹ 8,785	0 0.00	-	0 0	0 0	0 0
3 Oct	1631.20	25.1 ₹ 8,785	0 0.00	6.19	0 0	0 0	0 0

For Sun Pharmaceutical Ind L - strike price 1480 expiring on 30DEC2025

Delta for 1480 PE is -

Historical price for 1480 PE is as follows

On 12 Dec SUNPHARMA was trading at 1793.50. The strike last trading price was 0.7, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec SUNPHARMA was trading at 1807.20. The strike last trading price was 0.7, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec SUNPHARMA was trading at 1785.50. The strike last trading price was 0.7, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 8 Dec SUNPHARMA was trading at 1796.20. The strike last trading price was 0.7, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 25 Nov SUNPHARMA was trading at 1776.80. The strike last trading price was 0.7, which was 0.1 higher than the previous day. The implied volatity was 27.66, the open interest changed by 0 which decreased total open position to 1

On 24 Nov SUNPHARMA was trading at 1780.80. The strike last trading price was 0.6, which was -24.5 lower than the previous day. The implied volatity was 27.72, the open interest changed by 0 which decreased total open position to 0

On 21 Nov SUNPHARMA was trading at 1779.70. The strike last trading price was 25.1, which was 0 lower than the previous day. The implied volatity was 14.84, the open interest changed by 0 which decreased total open position to 0

On 15 Oct SUNPHARMA was trading at 1655.10. The strike last trading price was 25.1, 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 Oct SUNPHARMA was trading at 1668.40. The strike last trading price was 25.1, 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 Oct SUNPHARMA was trading at 1670.90. The strike last trading price was 25.1, 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 Oct SUNPHARMA was trading at 1658.50. The strike last trading price was 25.1, 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 3 Oct SUNPHARMA was trading at 1631.20. The strike last trading price was 25.1, which was 0 lower than the previous day. The implied volatity was 6.19, the open interest changed by 0 which decreased total open position to 0

Related Pages for SUNPHARMA

SUNPHARMA

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD