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 1560 CE
Delta: 0.86 Vega: 0.88 Theta: -1.93 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1793.50	260.05 ₹ 91,017.5	-9.75 -3412.50	64.20	2 700	0 0	1 350
11 Dec	1807.20	269.8 ₹ 94,430	161.15 56402.50	-	0 0	0 0	1 350
10 Dec	1785.50	269.8 ₹ 94,430	161.15 56402.50	-	0 0	0 0	1 350
9 Dec	1776.00	269.8 ₹ 94,430	161.15 56402.50	-	0 0	0 0	0 0
8 Dec	1796.20	269.8 ₹ 94,430	161.15 56402.50	-	0 0	0 0	1 350
4 Dec	1818.30	269.8 ₹ 94,430	161.15 56402.50	-	0 0	0 0	0 0
2 Dec	1799.50	269.8 ₹ 94,430	161.15 56402.50	-	0 0	1 350	0 0

1 Dec	1807.40	269.8 ₹ 94,430	161.15 56402.50	40.51	2 700	1 350	1 350
28 Nov	1831.60	108.65 ₹ 38,027.5	0 0.00	-	0 0	0 0	0 0
27 Nov	1810.30	108.65 ₹ 38,027.5	0 0.00	-	0 0	0 0	0 0
26 Nov	1804.90	108.65 ₹ 38,027.5	0 0.00	-	0 0	0 0	0 0
25 Nov	1776.80	108.65 ₹ 38,027.5	0 0.00	-	0 0	0 0	0 0
24 Nov	1780.80	108.65 ₹ 38,027.5	0 0.00	-	0 0	0 0	0 0
21 Nov	1779.70	108.65 ₹ 38,027.5	0 0.00	-	0 0	0 0	0 0
19 Nov	1784.10	108.65 ₹ 38,027.5	0 0.00	-	0 0	0 0	0 0
18 Nov	1758.80	108.65 ₹ 38,027.5	0 0.00	-	0 0	0 0	0 0
17 Nov	1763.90	108.65 ₹ 38,027.5	0 0.00	-	0 0	0 0	0 0
14 Nov	1757.10	108.65 ₹ 38,027.5	0 0.00	-	0 0	0 0	0 0
13 Nov	1737.40	108.65 ₹ 38,027.5	0 0.00	-	0 0	0 0	0 0
7 Nov	1691.40	108.65 ₹ 38,027.5	0 0.00	-	0 0	0 0	0 0
6 Nov	1685.90	108.65 ₹ 38,027.5	0 0.00	-	0 0	0 0	0 0
23 Oct	1689.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	1690.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	1688.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
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 1560 expiring on 30DEC2025

Delta for 1560 CE is 0.86

Historical price for 1560 CE is as follows

On 12 Dec SUNPHARMA was trading at 1793.50. The strike last trading price was 260.05, which was -9.75 lower than the previous day. The implied volatity was 64.20, 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 269.8, which was 161.15 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 269.8, which was 161.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Dec SUNPHARMA was trading at 1776.00. The strike last trading price was 269.8, which was 161.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec SUNPHARMA was trading at 1796.20. The strike last trading price was 269.8, which was 161.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 4 Dec SUNPHARMA was trading at 1818.30. The strike last trading price was 269.8, which was 161.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec SUNPHARMA was trading at 1799.50. The strike last trading price was 269.8, which was 161.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 1 Dec SUNPHARMA was trading at 1807.40. The strike last trading price was 269.8, which was 161.15 higher than the previous day. The implied volatity was 40.51, the open interest changed by 1 which increased total open position to 1

On 28 Nov SUNPHARMA was trading at 1831.60. The strike last trading price was 108.65, 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 Nov SUNPHARMA was trading at 1810.30. The strike last trading price was 108.65, 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 26 Nov SUNPHARMA was trading at 1804.90. The strike last trading price was 108.65, 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 Nov SUNPHARMA was trading at 1776.80. The strike last trading price was 108.65, 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 Nov SUNPHARMA was trading at 1780.80. The strike last trading price was 108.65, 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 21 Nov SUNPHARMA was trading at 1779.70. The strike last trading price was 108.65, 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 19 Nov SUNPHARMA was trading at 1784.10. The strike last trading price was 108.65, 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 18 Nov SUNPHARMA was trading at 1758.80. The strike last trading price was 108.65, 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 Nov SUNPHARMA was trading at 1763.90. The strike last trading price was 108.65, 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 14 Nov SUNPHARMA was trading at 1757.10. The strike last trading price was 108.65, 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 Nov SUNPHARMA was trading at 1737.40. The strike last trading price was 108.65, 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 Nov SUNPHARMA was trading at 1691.40. The strike last trading price was 108.65, 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 Nov SUNPHARMA was trading at 1685.90. The strike last trading price was 108.65, 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 23 Oct SUNPHARMA was trading at 1689.90. 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 21 Oct SUNPHARMA was trading at 1690.50. 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 20 Oct SUNPHARMA was trading at 1688.60. 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 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 1560 PE
Delta: -0.01 Vega: 0.10 Theta: -0.07 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1793.50	0.35 ₹ 122.5	0.05 17.50	27.88	2 700	0 0	11 3,850
11 Dec	1807.20	0.3 ₹ 105	0 0.00	-	0 0	0 0	11 3,850
10 Dec	1785.50	0.3 ₹ 105	0 0.00	25.66	1 350	0 0	11 3,850
9 Dec	1776.00	0.3 ₹ 105	0.1 35.00	24.04	24 8,400	-2 -700	31 10,850
8 Dec	1796.20	0.2 ₹ 70	0 0.00	-	3 1,050	0 0	36 12,600
4 Dec	1818.30	0.2 ₹ 70	-0.05 -17.50	23.52	69 24,150	3 1,050	37 12,950
2 Dec	1799.50	0.25 ₹ 87.5	-0.1 -35.00	22.68	1 350	0 0	34 11,900
1 Dec	1807.40	0.35 ₹ 122.5	0.1 35.00	23.55	5 1,750	-4 -1,400	34 11,900
28 Nov	1831.60	0.25 ₹ 87.5	-0.2 -70.00	23.13	18 6,300	11 3,850	39 13,650
27 Nov	1810.30	0.4 ₹ 140	-0.1 -35.00	22.63	10 3,500	3 1,050	28 9,800
26 Nov	1804.90	0.5 ₹ 175	-1.1 -385.00	22.71	18 6,300	12 4,200	25 8,750
25 Nov	1776.80	1.6 ₹ 560	-0.45 -157.50	23.74	1 350	0 0	13 4,550
24 Nov	1780.80	2.05 ₹ 717.5	-0.55 -192.50	-	0 0	-2 -700	0 0
21 Nov	1779.70	2.05 ₹ 717.5	-0.55 -192.50	24.84	2 700	-1 -350	14 4,900
19 Nov	1784.10	2.6 ₹ 910	-0.3 -105.00	25.73	56 19,600	-12 -4,200	15 5,250
18 Nov	1758.80	2.9 ₹ 1,015	-0.55 -192.50	23.88	24 8,400	2 700	26 9,100
17 Nov	1763.90	3.45 ₹ 1,207.5	-0.55 -192.50	24.88	4 1,400	-3 -1,050	25 8,750
14 Nov	1757.10	4 ₹ 1,400	-4 -1400.00	-	0 0	1 350	0 0
13 Nov	1737.40	4 ₹ 1,400	-4 -1400.00	22.82	1 350	0 0	27 9,450
7 Nov	1691.40	8 ₹ 2,800	-0.6 -210.00	21.65	2 700	0 0	25 8,750
6 Nov	1685.90	8.6 ₹ 3,010	-42.1 -14735.00	21.34	25 8,750	24 8,400	24 8,400
23 Oct	1689.90	50.7 ₹ 17,745	0 0.00	6.03	0 0	0 0	0 0
21 Oct	1690.50	50.7 ₹ 17,745	0 0.00	-	0 0	0 0	0 0
20 Oct	1688.60	50.7 ₹ 17,745	0 0.00	-	0 0	0 0	0 0
15 Oct	1655.10	50.7 ₹ 17,745	0 0.00	-	0 0	0 0	0 0
13 Oct	1668.40	50.7 ₹ 17,745	0 0.00	-	0 0	0 0	0 0
10 Oct	1670.90	50.7 ₹ 17,745	0 0.00	-	0 0	0 0	0 0
9 Oct	1658.50	50.7 ₹ 17,745	0 0.00	4.58	0 0	0 0	0 0
3 Oct	1631.20	0 ₹ 0	0 0.00	3.69	0 0	0 0	0 0

For Sun Pharmaceutical Ind L - strike price 1560 expiring on 30DEC2025

Delta for 1560 PE is -0.01

Historical price for 1560 PE is as follows

On 12 Dec SUNPHARMA was trading at 1793.50. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 27.88, the open interest changed by 0 which decreased total open position to 11

On 11 Dec SUNPHARMA was trading at 1807.20. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 10 Dec SUNPHARMA was trading at 1785.50. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 25.66, the open interest changed by 0 which decreased total open position to 11

On 9 Dec SUNPHARMA was trading at 1776.00. The strike last trading price was 0.3, which was 0.1 higher than the previous day. The implied volatity was 24.04, the open interest changed by -2 which decreased total open position to 31

On 8 Dec SUNPHARMA was trading at 1796.20. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36

On 4 Dec SUNPHARMA was trading at 1818.30. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 23.52, the open interest changed by 3 which increased total open position to 37

On 2 Dec SUNPHARMA was trading at 1799.50. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was 22.68, the open interest changed by 0 which decreased total open position to 34

On 1 Dec SUNPHARMA was trading at 1807.40. The strike last trading price was 0.35, which was 0.1 higher than the previous day. The implied volatity was 23.55, the open interest changed by -4 which decreased total open position to 34

On 28 Nov SUNPHARMA was trading at 1831.60. The strike last trading price was 0.25, which was -0.2 lower than the previous day. The implied volatity was 23.13, the open interest changed by 11 which increased total open position to 39

On 27 Nov SUNPHARMA was trading at 1810.30. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 22.63, the open interest changed by 3 which increased total open position to 28

On 26 Nov SUNPHARMA was trading at 1804.90. The strike last trading price was 0.5, which was -1.1 lower than the previous day. The implied volatity was 22.71, the open interest changed by 12 which increased total open position to 25

On 25 Nov SUNPHARMA was trading at 1776.80. The strike last trading price was 1.6, which was -0.45 lower than the previous day. The implied volatity was 23.74, the open interest changed by 0 which decreased total open position to 13

On 24 Nov SUNPHARMA was trading at 1780.80. The strike last trading price was 2.05, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 21 Nov SUNPHARMA was trading at 1779.70. The strike last trading price was 2.05, which was -0.55 lower than the previous day. The implied volatity was 24.84, the open interest changed by -1 which decreased total open position to 14

On 19 Nov SUNPHARMA was trading at 1784.10. The strike last trading price was 2.6, which was -0.3 lower than the previous day. The implied volatity was 25.73, the open interest changed by -12 which decreased total open position to 15

On 18 Nov SUNPHARMA was trading at 1758.80. The strike last trading price was 2.9, which was -0.55 lower than the previous day. The implied volatity was 23.88, the open interest changed by 2 which increased total open position to 26

On 17 Nov SUNPHARMA was trading at 1763.90. The strike last trading price was 3.45, which was -0.55 lower than the previous day. The implied volatity was 24.88, the open interest changed by -3 which decreased total open position to 25

On 14 Nov SUNPHARMA was trading at 1757.10. The strike last trading price was 4, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 13 Nov SUNPHARMA was trading at 1737.40. The strike last trading price was 4, which was -4 lower than the previous day. The implied volatity was 22.82, the open interest changed by 0 which decreased total open position to 27

On 7 Nov SUNPHARMA was trading at 1691.40. The strike last trading price was 8, which was -0.6 lower than the previous day. The implied volatity was 21.65, the open interest changed by 0 which decreased total open position to 25

On 6 Nov SUNPHARMA was trading at 1685.90. The strike last trading price was 8.6, which was -42.1 lower than the previous day. The implied volatity was 21.34, the open interest changed by 24 which increased total open position to 24

On 23 Oct SUNPHARMA was trading at 1689.90. The strike last trading price was 50.7, which was 0 lower than the previous day. The implied volatity was 6.03, the open interest changed by 0 which decreased total open position to 0

On 21 Oct SUNPHARMA was trading at 1690.50. The strike last trading price was 50.7, 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 20 Oct SUNPHARMA was trading at 1688.60. The strike last trading price was 50.7, 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 15 Oct SUNPHARMA was trading at 1655.10. The strike last trading price was 50.7, 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 50.7, 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 50.7, 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 50.7, which was 0 lower than the previous day. The implied volatity was 4.58, 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 3.69, 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