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 1600 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1776.00	211.1 ₹ 73,885	21 7350.00	-	0 0	0 0	0 0
8 Dec	1796.20	211.1 ₹ 73,885	21 7350.00	-	0 0	0 0	10 3,500
5 Dec	1805.30	211.1 ₹ 73,885	21 7350.00	-	0 0	0 0	0 0
4 Dec	1818.30	211.1 ₹ 73,885	21 7350.00	-	0 0	0 0	0 0
3 Dec	1806.70	211.1 ₹ 73,885	21 7350.00	-	0 0	0 0	0 0
2 Dec	1799.50	211.1 ₹ 73,885	21 7350.00	-	0 0	0 0	0 0
1 Dec	1807.40	211.1 ₹ 73,885	21 7350.00	-	0 0	0 0	0 0
28 Nov	1831.60	211.1 ₹ 73,885	21 7350.00	-	0 0	0 0	0 0
27 Nov	1810.30	211.1 ₹ 73,885	21 7350.00	-	0 0	0 0	0 0
26 Nov	1804.90	211.1 ₹ 73,885	21 7350.00	-	2 700	0 0	10 3,500
25 Nov	1776.80	190.1 ₹ 66,535	0.85 297.50	-	0 0	2 700	0 0
24 Nov	1780.80	190.1 ₹ 66,535	0.85 297.50	-	6 2,100	3 1,050	11 3,850
21 Nov	1779.70	189.25 ₹ 66,237.5	102.45 35857.50	-	8 2,800	0 0	0 0
20 Nov	1777.40	86.8 ₹ 30,380	0 0.00	-	0 0	0 0	0 0
19 Nov	1784.10	86.8 ₹ 30,380	0 0.00	-	0 0	0 0	0 0
18 Nov	1758.80	86.8 ₹ 30,380	0 0.00	-	0 0	0 0	0 0
17 Nov	1763.90	86.8 ₹ 30,380	0 0.00	-	0 0	0 0	0 0
14 Nov	1757.10	86.8 ₹ 30,380	0 0.00	-	0 0	0 0	0 0
13 Nov	1737.40	86.8 ₹ 30,380	0 0.00	-	0 0	0 0	0 0
12 Nov	1732.10	86.8 ₹ 30,380	0 0.00	-	0 0	0 0	0 0
10 Nov	1697.80	86.8 ₹ 30,380	0 0.00	-	0 0	0 0	0 0
7 Nov	1691.40	86.8 ₹ 30,380	0 0.00	-	0 0	0 0	0 0
6 Nov	1685.90	86.8 ₹ 30,380	0 0.00	-	0 0	0 0	0 0
4 Nov	1690.00	86.8 ₹ 30,380	0 0.00	-	0 0	0 0	0 0
23 Oct	1689.90	86.8 ₹ 30,380	0 0.00	-	0 0	0 0	0 0
21 Oct	1690.50	86.8 ₹ 30,380	0 0.00	-	0 0	0 0	0 0
20 Oct	1688.60	86.8 ₹ 30,380	0 0.00	-	0 0	0 0	0 0
15 Oct	1655.10	86.8 ₹ 30,380	0 0.00	-	0 0	0 0	0 0
13 Oct	1668.40	86.8 ₹ 30,380	0 0.00	-	0 0	0 0	0 0
10 Oct	1670.90	86.8 ₹ 30,380	0 0.00	-	0 0	0 0	0 0
9 Oct	1658.50	86.8 ₹ 30,380	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 1600 expiring on 30DEC2025

Delta for 1600 CE is -

Historical price for 1600 CE is as follows

On 9 Dec SUNPHARMA was trading at 1776.00. The strike last trading price was 211.1, which was 21 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 211.1, which was 21 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 5 Dec SUNPHARMA was trading at 1805.30. The strike last trading price was 211.1, which was 21 higher 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 211.1, which was 21 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec SUNPHARMA was trading at 1806.70. The strike last trading price was 211.1, which was 21 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 211.1, which was 21 higher 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 211.1, which was 21 higher 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 211.1, which was 21 higher 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 211.1, which was 21 higher 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 211.1, which was 21 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 25 Nov SUNPHARMA was trading at 1776.80. The strike last trading price was 190.1, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 24 Nov SUNPHARMA was trading at 1780.80. The strike last trading price was 190.1, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 11

On 21 Nov SUNPHARMA was trading at 1779.70. The strike last trading price was 189.25, which was 102.45 higher 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 86.8, 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 86.8, 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 86.8, 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 86.8, 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 86.8, 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 86.8, 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 12 Nov SUNPHARMA was trading at 1732.10. The strike last trading price was 86.8, 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 Nov SUNPHARMA was trading at 1697.80. The strike last trading price was 86.8, 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 86.8, 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 86.8, 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 Nov SUNPHARMA was trading at 1690.00. The strike last trading price was 86.8, 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 86.8, 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 86.8, 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 86.8, 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 86.8, 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 86.8, 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 86.8, 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 86.8, 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 1600 PE
Delta: -0.02 Vega: 0.18 Theta: -0.09 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1776.00	0.6 ₹ 210	0.2 70.00	21.88	112 39,200	86 30,100	356 1,24,600
8 Dec	1796.20	0.4 ₹ 140	-0.1 -35.00	22.02	14 4,900	5 1,750	267 93,450
5 Dec	1805.30	0.5 ₹ 175	-0.05 -17.50	22.22	48 16,800	24 8,400	262 91,700
4 Dec	1818.30	0.4 ₹ 140	-0.1 -35.00	21.92	9 3,150	1 350	238 83,300
3 Dec	1806.70	0.5 ₹ 175	-0.2 -70.00	21.34	1 350	0 0	237 82,950
2 Dec	1799.50	0.7 ₹ 245	0.05 17.50	22.11	50 17,500	0 0	236 82,600
1 Dec	1807.40	0.65 ₹ 227.5	0.3 105.00	21.93	56 19,600	-29 -10,150	236 82,600
28 Nov	1831.60	0.35 ₹ 122.5	-0.2 -70.00	20.85	88 30,800	45 15,750	262 91,700
27 Nov	1810.30	0.55 ₹ 192.5	-0.4 -140.00	20.25	61 21,350	36 12,600	215 75,250
26 Nov	1804.90	1.05 ₹ 367.5	-1.4 -490.00	21.72	144 50,400	66 23,100	178 62,300
25 Nov	1776.80	2.3 ₹ 805	-0.4 -140.00	21.42	50 17,500	-8 -2,800	111 38,850
24 Nov	1780.80	2.65 ₹ 927.5	-0.5 -175.00	23.02	31 10,850	9 3,150	117 40,950
21 Nov	1779.70	3.15 ₹ 1,102.5	-0.3 -105.00	23.12	40 14,000	22 7,700	99 34,650
20 Nov	1777.40	3.45 ₹ 1,207.5	-0.4 -140.00	22.83	65 22,750	8 2,800	72 25,200
19 Nov	1784.10	3.85 ₹ 1,347.5	-0.9 -315.00	23.97	118 41,300	7 2,450	64 22,400
18 Nov	1758.80	4.75 ₹ 1,662.5	-0.5 -175.00	22.55	28 9,800	6 2,100	57 19,950
17 Nov	1763.90	5.25 ₹ 1,837.5	-0.45 -157.50	23.29	13 4,550	8 2,800	50 17,500
14 Nov	1757.10	5.7 ₹ 1,995	-1.8 -630.00	22.34	55 19,250	4 1,400	41 14,350
13 Nov	1737.40	7.5 ₹ 2,625	-0.25 -87.50	22.28	15 5,250	7 2,450	38 13,300
12 Nov	1732.10	7.75 ₹ 2,712.5	-4.5 -1575.00	21.63	4 1,400	1 350	31 10,850
10 Nov	1697.80	12.25 ₹ 4,287.5	-2.75 -962.50	20.71	3 1,050	1 350	29 10,150
7 Nov	1691.40	15 ₹ 5,250	-3 -1050.00	-	0 0	25 8,750	0 0
6 Nov	1685.90	15 ₹ 5,250	-3 -1050.00	21.02	26 9,100	24 8,400	27 9,450
4 Nov	1690.00	18 ₹ 6,300	1.6 560.00	24.17	1 350	0 0	2 700
23 Oct	1689.90	68.25 ₹ 23,887.5	0 0.00	4.57	0 0	0 0	0 0
21 Oct	1690.50	68.25 ₹ 23,887.5	0 0.00	4.17	0 0	0 0	0 0
20 Oct	1688.60	68.25 ₹ 23,887.5	0 0.00	4.29	0 0	0 0	0 0
15 Oct	1655.10	68.25 ₹ 23,887.5	0 0.00	-	0 0	0 0	0 0
13 Oct	1668.40	68.25 ₹ 23,887.5	0 0.00	-	0 0	0 0	0 0
10 Oct	1670.90	68.25 ₹ 23,887.5	0 0.00	-	0 0	0 0	0 0
9 Oct	1658.50	68.25 ₹ 23,887.5	0 0.00	3.25	0 0	0 0	0 0
3 Oct	1631.20	0 ₹ 0	0 0.00	2.37	0 0	0 0	0 0

For Sun Pharmaceutical Ind L - strike price 1600 expiring on 30DEC2025

Delta for 1600 PE is -0.02

Historical price for 1600 PE is as follows

On 9 Dec SUNPHARMA was trading at 1776.00. The strike last trading price was 0.6, which was 0.2 higher than the previous day. The implied volatity was 21.88, the open interest changed by 86 which increased total open position to 356

On 8 Dec SUNPHARMA was trading at 1796.20. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 22.02, the open interest changed by 5 which increased total open position to 267

On 5 Dec SUNPHARMA was trading at 1805.30. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 22.22, the open interest changed by 24 which increased total open position to 262

On 4 Dec SUNPHARMA was trading at 1818.30. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 21.92, the open interest changed by 1 which increased total open position to 238

On 3 Dec SUNPHARMA was trading at 1806.70. The strike last trading price was 0.5, which was -0.2 lower than the previous day. The implied volatity was 21.34, the open interest changed by 0 which decreased total open position to 237

On 2 Dec SUNPHARMA was trading at 1799.50. The strike last trading price was 0.7, which was 0.05 higher than the previous day. The implied volatity was 22.11, the open interest changed by 0 which decreased total open position to 236

On 1 Dec SUNPHARMA was trading at 1807.40. The strike last trading price was 0.65, which was 0.3 higher than the previous day. The implied volatity was 21.93, the open interest changed by -29 which decreased total open position to 236

On 28 Nov SUNPHARMA was trading at 1831.60. The strike last trading price was 0.35, which was -0.2 lower than the previous day. The implied volatity was 20.85, the open interest changed by 45 which increased total open position to 262

On 27 Nov SUNPHARMA was trading at 1810.30. The strike last trading price was 0.55, which was -0.4 lower than the previous day. The implied volatity was 20.25, the open interest changed by 36 which increased total open position to 215

On 26 Nov SUNPHARMA was trading at 1804.90. The strike last trading price was 1.05, which was -1.4 lower than the previous day. The implied volatity was 21.72, the open interest changed by 66 which increased total open position to 178

On 25 Nov SUNPHARMA was trading at 1776.80. The strike last trading price was 2.3, which was -0.4 lower than the previous day. The implied volatity was 21.42, the open interest changed by -8 which decreased total open position to 111

On 24 Nov SUNPHARMA was trading at 1780.80. The strike last trading price was 2.65, which was -0.5 lower than the previous day. The implied volatity was 23.02, the open interest changed by 9 which increased total open position to 117

On 21 Nov SUNPHARMA was trading at 1779.70. The strike last trading price was 3.15, which was -0.3 lower than the previous day. The implied volatity was 23.12, the open interest changed by 22 which increased total open position to 99

On 20 Nov SUNPHARMA was trading at 1777.40. The strike last trading price was 3.45, which was -0.4 lower than the previous day. The implied volatity was 22.83, the open interest changed by 8 which increased total open position to 72

On 19 Nov SUNPHARMA was trading at 1784.10. The strike last trading price was 3.85, which was -0.9 lower than the previous day. The implied volatity was 23.97, the open interest changed by 7 which increased total open position to 64

On 18 Nov SUNPHARMA was trading at 1758.80. The strike last trading price was 4.75, which was -0.5 lower than the previous day. The implied volatity was 22.55, the open interest changed by 6 which increased total open position to 57

On 17 Nov SUNPHARMA was trading at 1763.90. The strike last trading price was 5.25, which was -0.45 lower than the previous day. The implied volatity was 23.29, the open interest changed by 8 which increased total open position to 50

On 14 Nov SUNPHARMA was trading at 1757.10. The strike last trading price was 5.7, which was -1.8 lower than the previous day. The implied volatity was 22.34, the open interest changed by 4 which increased total open position to 41

On 13 Nov SUNPHARMA was trading at 1737.40. The strike last trading price was 7.5, which was -0.25 lower than the previous day. The implied volatity was 22.28, the open interest changed by 7 which increased total open position to 38

On 12 Nov SUNPHARMA was trading at 1732.10. The strike last trading price was 7.75, which was -4.5 lower than the previous day. The implied volatity was 21.63, the open interest changed by 1 which increased total open position to 31

On 10 Nov SUNPHARMA was trading at 1697.80. The strike last trading price was 12.25, which was -2.75 lower than the previous day. The implied volatity was 20.71, the open interest changed by 1 which increased total open position to 29

On 7 Nov SUNPHARMA was trading at 1691.40. The strike last trading price was 15, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 0

On 6 Nov SUNPHARMA was trading at 1685.90. The strike last trading price was 15, which was -3 lower than the previous day. The implied volatity was 21.02, the open interest changed by 24 which increased total open position to 27

On 4 Nov SUNPHARMA was trading at 1690.00. The strike last trading price was 18, which was 1.6 higher than the previous day. The implied volatity was 24.17, the open interest changed by 0 which decreased total open position to 2

On 23 Oct SUNPHARMA was trading at 1689.90. The strike last trading price was 68.25, which was 0 lower than the previous day. The implied volatity was 4.57, 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 68.25, which was 0 lower than the previous day. The implied volatity was 4.17, 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 68.25, which was 0 lower than the previous day. The implied volatity was 4.29, 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 68.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Oct SUNPHARMA was trading at 1668.40. The strike last trading price was 68.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Oct SUNPHARMA was trading at 1670.90. The strike last trading price was 68.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Oct SUNPHARMA was trading at 1658.50. The strike last trading price was 68.25, which was 0 lower than the previous day. The implied volatity was 3.25, 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 2.37, 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