SUNPHARMA

Sun Pharmaceutical Ind L

1776 -20.20 (-1.12%)

L: 1772 H: 1801.2

Back to Option Chain

Historical option data for SUNPHARMA
09 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 1580 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1776.00	144.35 ₹ 50,522.5	0 0.00	-	0 0	0 0	0 0
8 Dec	1796.20	144.35 ₹ 50,522.5	0 0.00	-	0 0	0 0	0 0
5 Dec	1805.30	144.35 ₹ 50,522.5	0 0.00	-	0 0	0 0	0 0
4 Dec	1818.30	144.35 ₹ 50,522.5	0 0.00	-	0 0	0 0	0 0
2 Dec	1799.50	144.35 ₹ 50,522.5	0 0.00	-	0 0	0 0	0 0
1 Dec	1807.40	144.35 ₹ 50,522.5	0 0.00	-	0 0	0 0	0 0
28 Nov	1831.60	144.35 ₹ 50,522.5	0 0.00	-	0 0	0 0	0 0
27 Nov	1810.30	144.35 ₹ 50,522.5	0 0.00	-	0 0	0 0	0 0
26 Nov	1804.90	144.35 ₹ 50,522.5	0 0.00	-	0 0	0 0	0 0
25 Nov	1776.80	144.35 ₹ 50,522.5	0 0.00	-	0 0	0 0	0 0
24 Nov	1780.80	144.35 ₹ 50,522.5	0 0.00	-	0 0	0 0	0 0
21 Nov	1779.70	144.35 ₹ 50,522.5	0 0.00	-	0 0	0 0	0 0
20 Nov	1777.40	144.35 ₹ 50,522.5	0 0.00	-	0 0	0 0	0 0
19 Nov	1784.10	144.35 ₹ 50,522.5	0 0.00	-	0 0	0 0	0 0
18 Nov	1758.80	144.35 ₹ 50,522.5	0 0.00	-	0 0	0 0	0 0
17 Nov	1763.90	144.35 ₹ 50,522.5	0 0.00	-	0 0	0 0	0 0
14 Nov	1757.10	144.35 ₹ 50,522.5	0 0.00	-	0 0	0 0	0 0
13 Nov	1737.40	144.35 ₹ 50,522.5	0 0.00	-	0 0	0 0	0 0

7 Nov	1691.40	144.35 ₹ 50,522.5	0 0.00	-	0 0	0 0	0 0
6 Nov	1685.90	144.35 ₹ 50,522.5	0 0.00	-	0 0	0 0	0 0

For Sun Pharmaceutical Ind L - strike price 1580 expiring on 30DEC2025

Delta for 1580 CE is -

Historical price for 1580 CE is as follows

On 9 Dec SUNPHARMA was trading at 1776.00. The strike last trading price was 144.35, 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 8 Dec SUNPHARMA was trading at 1796.20. The strike last trading price was 144.35, 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 5 Dec SUNPHARMA was trading at 1805.30. The strike last trading price was 144.35, 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 4 Dec SUNPHARMA was trading at 1818.30. The strike last trading price was 144.35, 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 2 Dec SUNPHARMA was trading at 1799.50. The strike last trading price was 144.35, 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 1 Dec SUNPHARMA was trading at 1807.40. The strike last trading price was 144.35, 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 28 Nov SUNPHARMA was trading at 1831.60. The strike last trading price was 144.35, 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 144.35, 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 144.35, 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 144.35, 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 144.35, 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 144.35, 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 Nov SUNPHARMA was trading at 1777.40. The strike last trading price was 144.35, 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 144.35, 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 144.35, 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 144.35, 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 144.35, 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 144.35, 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 144.35, 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 144.35, 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 1580 PE
Delta: -0.01 Vega: 0.13 Theta: -0.07 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1776.00	0.4 ₹ 140	0.15 52.50	22.88	56 19,600	9 3,150	44 15,400
8 Dec	1796.20	0.25 ₹ 87.5	0 0.00	-	0 0	0 0	35 12,250
5 Dec	1805.30	0.25 ₹ 87.5	0 0.00	22.10	2 700	0 0	35 12,250
4 Dec	1818.30	0.25 ₹ 87.5	-0.1 -35.00	22.37	3 1,050	0 0	35 12,250
2 Dec	1799.50	0.35 ₹ 122.5	0.05 17.50	21.89	4 1,400	0 0	33 11,550
1 Dec	1807.40	0.3 ₹ 105	-0.15 -52.50	-	0 0	-1 -350	0 0
28 Nov	1831.60	0.3 ₹ 105	-0.15 -52.50	22.05	8 2,800	0 0	34 11,900
27 Nov	1810.30	0.45 ₹ 157.5	-1.35 -472.50	21.33	7 2,450	-1 -350	34 11,900
26 Nov	1804.90	1.8 ₹ 630	0 0.00	25.72	1 350	0 0	35 12,250
25 Nov	1776.80	1.8 ₹ 630	-1.1 -385.00	22.33	6 2,100	0 0	41 14,350
24 Nov	1780.80	2.9 ₹ 1,015	-0.35 -122.50	-	0 0	0 0	0 0
21 Nov	1779.70	2.9 ₹ 1,015	-0.35 -122.50	-	0 0	-2 -700	0 0
20 Nov	1777.40	2.9 ₹ 1,015	-0.35 -122.50	23.89	6 2,100	-1 -350	42 14,700
19 Nov	1784.10	3.25 ₹ 1,137.5	-0.45 -157.50	25.00	71 24,850	2 700	42 14,700
18 Nov	1758.80	3.7 ₹ 1,295	-0.3 -105.00	23.19	25 8,750	7 2,450	28 9,800
17 Nov	1763.90	4 ₹ 1,400	-0.55 -192.50	23.75	27 9,450	-4 -1,400	21 7,350
14 Nov	1757.10	4.55 ₹ 1,592.5	-7.5 -2625.00	23.03	7 2,450	-4 -1,400	25 8,750
13 Nov	1737.40	12.1 ₹ 4,235	-8.65 -3027.50	-	0 0	0 0	0 0
7 Nov	1691.40	12.1 ₹ 4,235	-8.65 -3027.50	-	0 0	29 10,150	0 0
6 Nov	1685.90	12.1 ₹ 4,235	-8.65 -3027.50	21.60	37 12,950	29 10,150	29 10,150

For Sun Pharmaceutical Ind L - strike price 1580 expiring on 30DEC2025

Delta for 1580 PE is -0.01

Historical price for 1580 PE is as follows

On 9 Dec SUNPHARMA was trading at 1776.00. The strike last trading price was 0.4, which was 0.15 higher than the previous day. The implied volatity was 22.88, the open interest changed by 9 which increased total open position to 44

On 8 Dec SUNPHARMA was trading at 1796.20. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35

On 5 Dec SUNPHARMA was trading at 1805.30. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 22.10, the open interest changed by 0 which decreased total open position to 35

On 4 Dec SUNPHARMA was trading at 1818.30. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was 22.37, the open interest changed by 0 which decreased total open position to 35

On 2 Dec SUNPHARMA was trading at 1799.50. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 21.89, the open interest changed by 0 which decreased total open position to 33

On 1 Dec SUNPHARMA was trading at 1807.40. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 28 Nov SUNPHARMA was trading at 1831.60. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 22.05, the open interest changed by 0 which decreased total open position to 34

On 27 Nov SUNPHARMA was trading at 1810.30. The strike last trading price was 0.45, which was -1.35 lower than the previous day. The implied volatity was 21.33, the open interest changed by -1 which decreased total open position to 34

On 26 Nov SUNPHARMA was trading at 1804.90. The strike last trading price was 1.8, which was 0 lower than the previous day. The implied volatity was 25.72, the open interest changed by 0 which decreased total open position to 35

On 25 Nov SUNPHARMA was trading at 1776.80. The strike last trading price was 1.8, which was -1.1 lower than the previous day. The implied volatity was 22.33, the open interest changed by 0 which decreased total open position to 41

On 24 Nov SUNPHARMA was trading at 1780.80. The strike last trading price was 2.9, which was -0.35 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 2.9, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 20 Nov SUNPHARMA was trading at 1777.40. The strike last trading price was 2.9, which was -0.35 lower than the previous day. The implied volatity was 23.89, the open interest changed by -1 which decreased total open position to 42

On 19 Nov SUNPHARMA was trading at 1784.10. The strike last trading price was 3.25, which was -0.45 lower than the previous day. The implied volatity was 25.00, the open interest changed by 2 which increased total open position to 42

On 18 Nov SUNPHARMA was trading at 1758.80. The strike last trading price was 3.7, which was -0.3 lower than the previous day. The implied volatity was 23.19, the open interest changed by 7 which increased total open position to 28

On 17 Nov SUNPHARMA was trading at 1763.90. The strike last trading price was 4, which was -0.55 lower than the previous day. The implied volatity was 23.75, the open interest changed by -4 which decreased total open position to 21

On 14 Nov SUNPHARMA was trading at 1757.10. The strike last trading price was 4.55, which was -7.5 lower than the previous day. The implied volatity was 23.03, the open interest changed by -4 which decreased total open position to 25

On 13 Nov SUNPHARMA was trading at 1737.40. The strike last trading price was 12.1, which was -8.65 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 12.1, which was -8.65 lower than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 0

On 6 Nov SUNPHARMA was trading at 1685.90. The strike last trading price was 12.1, which was -8.65 lower than the previous day. The implied volatity was 21.60, the open interest changed by 29 which increased total open position to 29

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