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 1620 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1776.00	179.35 ₹ 62,772.5	63.6 22260.00	-	0 0	0 0	0 0
8 Dec	1796.20	179.35 ₹ 62,772.5	63.6 22260.00	-	0 0	0 0	2 700
5 Dec	1805.30	179.35 ₹ 62,772.5	63.6 22260.00	-	0 0	0 0	0 0
4 Dec	1818.30	179.35 ₹ 62,772.5	63.6 22260.00	-	0 0	0 0	0 0

3 Dec	1806.70	179.35 ₹ 62,772.5	63.6 22260.00	-	0 0	0 0	0 0
2 Dec	1799.50	179.35 ₹ 62,772.5	63.6 22260.00	-	0 0	0 0	0 0
1 Dec	1807.40	179.35 ₹ 62,772.5	63.6 22260.00	-	0 0	0 0	0 0
28 Nov	1831.60	179.35 ₹ 62,772.5	63.6 22260.00	-	0 0	0 0	0 0
27 Nov	1810.30	179.35 ₹ 62,772.5	63.6 22260.00	-	0 0	0 0	0 0
26 Nov	1804.90	179.35 ₹ 62,772.5	63.6 22260.00	-	0 0	0 0	0 0
25 Nov	1776.80	179.35 ₹ 62,772.5	63.6 22260.00	-	0 0	0 0	0 0
24 Nov	1780.80	179.35 ₹ 62,772.5	63.6 22260.00	-	0 0	0 0	0 0
21 Nov	1779.70	179.35 ₹ 62,772.5	63.6 22260.00	-	0 0	0 0	0 0
20 Nov	1777.40	179.35 ₹ 62,772.5	63.6 22260.00	-	0 0	2 700	0 0
19 Nov	1784.10	179.35 ₹ 62,772.5	63.6 22260.00	-	2 700	0 0	0 0
18 Nov	1758.80	115.75 ₹ 40,512.5	0 0.00	-	0 0	0 0	0 0
17 Nov	1763.90	115.75 ₹ 40,512.5	0 0.00	-	0 0	0 0	0 0
14 Nov	1757.10	115.75 ₹ 40,512.5	0 0.00	-	0 0	0 0	0 0
13 Nov	1737.40	115.75 ₹ 40,512.5	0 0.00	-	0 0	0 0	0 0
12 Nov	1732.10	115.75 ₹ 40,512.5	0 0.00	-	0 0	0 0	0 0
10 Nov	1697.80	115.75 ₹ 40,512.5	0 0.00	-	0 0	0 0	0 0
7 Nov	1691.40	115.75 ₹ 40,512.5	0 0.00	-	0 0	0 0	0 0
6 Nov	1685.90	115.75 ₹ 40,512.5	0 0.00	-	0 0	0 0	0 0
4 Nov	1690.00	115.75 ₹ 40,512.5	0 0.00	-	0 0	0 0	0 0
31 Oct	1690.70	115.75 ₹ 40,512.5	0 0.00	-	0 0	0 0	0 0
30 Oct	1703.40	115.75 ₹ 40,512.5	0 0.00	-	0 0	0 0	0 0
29 Oct	1715.90	115.75 ₹ 40,512.5	0 0.00	-	0 0	0 0	0 0

For Sun Pharmaceutical Ind L - strike price 1620 expiring on 30DEC2025

Delta for 1620 CE is -

Historical price for 1620 CE is as follows

On 9 Dec SUNPHARMA was trading at 1776.00. The strike last trading price was 179.35, which was 63.6 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 179.35, which was 63.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Dec SUNPHARMA was trading at 1805.30. The strike last trading price was 179.35, which was 63.6 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 179.35, which was 63.6 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 179.35, which was 63.6 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 179.35, which was 63.6 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 179.35, which was 63.6 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 179.35, which was 63.6 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 179.35, which was 63.6 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 179.35, which was 63.6 higher 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 179.35, which was 63.6 higher 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 179.35, which was 63.6 higher 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 179.35, which was 63.6 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 179.35, which was 63.6 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 19 Nov SUNPHARMA was trading at 1784.10. The strike last trading price was 179.35, which was 63.6 higher 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 115.75, 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 115.75, 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 115.75, 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 115.75, 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 115.75, 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 115.75, 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 115.75, 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 115.75, 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 115.75, 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 31 Oct SUNPHARMA was trading at 1690.70. The strike last trading price was 115.75, 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 30 Oct SUNPHARMA was trading at 1703.40. The strike last trading price was 115.75, 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 29 Oct SUNPHARMA was trading at 1715.90. The strike last trading price was 115.75, 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 1620 PE
Delta: -0.02 Vega: 0.20 Theta: -0.08 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1776.00	0.6 ₹ 210	0.2 70.00	19.71	13 4,550	0 0	395 1,38,250
8 Dec	1796.20	0.4 ₹ 140	0.15 52.50	20.03	7 2,450	-2 -700	395 1,38,250
5 Dec	1805.30	0.25 ₹ 87.5	-0.2 -70.00	18.47	10 3,500	0 0	397 1,38,950
4 Dec	1818.30	0.5 ₹ 175	-0.15 -52.50	20.72	14 4,900	-1 -350	397 1,38,950
3 Dec	1806.70	0.65 ₹ 227.5	-0.2 -70.00	20.27	14 4,900	-1 -350	404 1,41,400
2 Dec	1799.50	0.8 ₹ 280	0 0.00	20.75	30 10,500	-6 -2,100	405 1,41,750
1 Dec	1807.40	0.8 ₹ 280	0.2 70.00	20.76	25 8,750	-4 -1,400	411 1,43,850
28 Nov	1831.60	0.6 ₹ 210	-0.05 -17.50	20.74	3 1,050	-2 -700	416 1,45,600
27 Nov	1810.30	0.6 ₹ 210	-0.45 -157.50	18.83	26 9,100	-1 -350	418 1,46,300
26 Nov	1804.90	1.05 ₹ 367.5	-1.95 -682.50	19.95	433 1,51,550	339 1,18,650	419 1,46,650
25 Nov	1776.80	3 ₹ 1,050	-0.6 -210.00	20.58	47 16,450	16 5,600	79 27,650
24 Nov	1780.80	3.6 ₹ 1,260	-0.05 -17.50	22.51	8 2,800	1 350	63 22,050
21 Nov	1779.70	3.65 ₹ 1,277.5	-0.85 -297.50	21.89	25 8,750	15 5,250	64 22,400
20 Nov	1777.40	4.5 ₹ 1,575	-0.15 -52.50	22.22	21 7,350	2 700	50 17,500
19 Nov	1784.10	4.65 ₹ 1,627.5	-2.15 -752.50	23.03	51 17,850	25 8,750	48 16,800
18 Nov	1758.80	6.8 ₹ 2,380	0.55 192.50	22.58	7 2,450	3 1,050	23 8,050
17 Nov	1763.90	6.25 ₹ 2,187.5	-1.55 -542.50	22.27	10 3,500	5 1,750	20 7,000
14 Nov	1757.10	7.8 ₹ 2,730	-1.65 -577.50	22.21	3 1,050	2 700	15 5,250
13 Nov	1737.40	9.45 ₹ 3,307.5	-0.55 -192.50	22.18	7 2,450	1 350	14 4,900
12 Nov	1732.10	10 ₹ 3,500	-10 -3500.00	21.35	1 350	0 0	14 4,900
10 Nov	1697.80	20 ₹ 7,000	1 350.00	-	0 0	0 0	0 0
7 Nov	1691.40	20 ₹ 7,000	1 350.00	-	0 0	0 0	0 0
6 Nov	1685.90	20 ₹ 7,000	1 350.00	-	0 0	0 0	0 0
4 Nov	1690.00	20 ₹ 7,000	1 350.00	-	0 0	0 0	0 0
31 Oct	1690.70	20 ₹ 7,000	1 350.00	-	1 350	0 0	13 4,550
30 Oct	1703.40	19 ₹ 6,650	1.2 420.00	21.44	5 1,750	4 1,400	12 4,200
29 Oct	1715.90	17.8 ₹ 6,230	-13.95 -4882.50	22.02	8 2,800	2 700	2 700

For Sun Pharmaceutical Ind L - strike price 1620 expiring on 30DEC2025

Delta for 1620 PE is -0.02

Historical price for 1620 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 19.71, the open interest changed by 0 which decreased total open position to 395

On 8 Dec SUNPHARMA was trading at 1796.20. The strike last trading price was 0.4, which was 0.15 higher than the previous day. The implied volatity was 20.03, the open interest changed by -2 which decreased total open position to 395

On 5 Dec SUNPHARMA was trading at 1805.30. The strike last trading price was 0.25, which was -0.2 lower than the previous day. The implied volatity was 18.47, the open interest changed by 0 which decreased total open position to 397

On 4 Dec SUNPHARMA was trading at 1818.30. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 20.72, the open interest changed by -1 which decreased total open position to 397

On 3 Dec SUNPHARMA was trading at 1806.70. The strike last trading price was 0.65, which was -0.2 lower than the previous day. The implied volatity was 20.27, the open interest changed by -1 which decreased total open position to 404

On 2 Dec SUNPHARMA was trading at 1799.50. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 20.75, the open interest changed by -6 which decreased total open position to 405

On 1 Dec SUNPHARMA was trading at 1807.40. The strike last trading price was 0.8, which was 0.2 higher than the previous day. The implied volatity was 20.76, the open interest changed by -4 which decreased total open position to 411

On 28 Nov SUNPHARMA was trading at 1831.60. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 20.74, the open interest changed by -2 which decreased total open position to 416

On 27 Nov SUNPHARMA was trading at 1810.30. The strike last trading price was 0.6, which was -0.45 lower than the previous day. The implied volatity was 18.83, the open interest changed by -1 which decreased total open position to 418

On 26 Nov SUNPHARMA was trading at 1804.90. The strike last trading price was 1.05, which was -1.95 lower than the previous day. The implied volatity was 19.95, the open interest changed by 339 which increased total open position to 419

On 25 Nov SUNPHARMA was trading at 1776.80. The strike last trading price was 3, which was -0.6 lower than the previous day. The implied volatity was 20.58, the open interest changed by 16 which increased total open position to 79

On 24 Nov SUNPHARMA was trading at 1780.80. The strike last trading price was 3.6, which was -0.05 lower than the previous day. The implied volatity was 22.51, the open interest changed by 1 which increased total open position to 63

On 21 Nov SUNPHARMA was trading at 1779.70. The strike last trading price was 3.65, which was -0.85 lower than the previous day. The implied volatity was 21.89, the open interest changed by 15 which increased total open position to 64

On 20 Nov SUNPHARMA was trading at 1777.40. The strike last trading price was 4.5, which was -0.15 lower than the previous day. The implied volatity was 22.22, the open interest changed by 2 which increased total open position to 50

On 19 Nov SUNPHARMA was trading at 1784.10. The strike last trading price was 4.65, which was -2.15 lower than the previous day. The implied volatity was 23.03, the open interest changed by 25 which increased total open position to 48

On 18 Nov SUNPHARMA was trading at 1758.80. The strike last trading price was 6.8, which was 0.55 higher than the previous day. The implied volatity was 22.58, the open interest changed by 3 which increased total open position to 23

On 17 Nov SUNPHARMA was trading at 1763.90. The strike last trading price was 6.25, which was -1.55 lower than the previous day. The implied volatity was 22.27, the open interest changed by 5 which increased total open position to 20

On 14 Nov SUNPHARMA was trading at 1757.10. The strike last trading price was 7.8, which was -1.65 lower than the previous day. The implied volatity was 22.21, the open interest changed by 2 which increased total open position to 15

On 13 Nov SUNPHARMA was trading at 1737.40. The strike last trading price was 9.45, which was -0.55 lower than the previous day. The implied volatity was 22.18, the open interest changed by 1 which increased total open position to 14

On 12 Nov SUNPHARMA was trading at 1732.10. The strike last trading price was 10, which was -10 lower than the previous day. The implied volatity was 21.35, the open interest changed by 0 which decreased total open position to 14

On 10 Nov SUNPHARMA was trading at 1697.80. The strike last trading price was 20, which was 1 higher 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 20, which was 1 higher 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 20, which was 1 higher 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 20, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Oct SUNPHARMA was trading at 1690.70. The strike last trading price was 20, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 30 Oct SUNPHARMA was trading at 1703.40. The strike last trading price was 19, which was 1.2 higher than the previous day. The implied volatity was 21.44, the open interest changed by 4 which increased total open position to 12

On 29 Oct SUNPHARMA was trading at 1715.90. The strike last trading price was 17.8, which was -13.95 lower than the previous day. The implied volatity was 22.02, the open interest changed by 2 which increased total open position to 2

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