Historical option data for SUNPHARMA
29 May 2026 04:10 PM IST
| SUNPHARMA 30-Jun-2026 (32d) 1620 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 May | 1799.20 | 233.6 | -0.4 (-0.17%) | - | 3 | 0 | 3 | |||||||||
| 27 May | 1844.30 | 233.6 | -0.4 (-0.17%) | 31.08 | 3 | 0 | 3 | |||||||||
| 26 May | 1840.80 | 233.6 | -2.4 (-1.02%) | 31.08 | 3 | 0 | 3 | |||||||||
| 25 May | 1840.60 | 235.8 | 70.8 (42.91%) | 26.01 | 3 | 3 | 3 | |||||||||
| 22 May | 1844.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 May | 1891.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 May | 1880.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 May | 1882.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 May | 1905.80 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 1878.20 | 0 | -164.9 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 1863.20 | 0 | -164.9 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 1824.80 | 0 | -164.9 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1845.70 | 0 | -164.9 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1872.70 | 0 | -164.9 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 1847.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 1834.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 1850.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 1820.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 1823.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 1808.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 1778.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Sun Pharmaceutical Ind L - strike price 1620 expiring on 30JUN2026
Delta for 1620 CE is -
Historical price for 1620 CE is as follows
On 29 May SUNPHARMA was trading at 1799.20. The strike last trading price was 233.6, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 27 May SUNPHARMA was trading at 1844.30. The strike last trading price was 233.6, which was -0.4 lower than the previous day. The implied volatity was 31.08, the open interest changed by 0 which decreased total open position to 3
On 26 May SUNPHARMA was trading at 1840.80. The strike last trading price was 233.6, which was -2.4 lower than the previous day. The implied volatity was 31.08, the open interest changed by 0 which decreased total open position to 3
On 25 May SUNPHARMA was trading at 1840.60. The strike last trading price was 235.8, which was 70.8 higher than the previous day. The implied volatity was 26.01, the open interest changed by 3 which increased total open position to 3
On 22 May SUNPHARMA was trading at 1844.60. 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 21 May SUNPHARMA was trading at 1891.30. 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 May SUNPHARMA was trading at 1880.30. 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 19 May SUNPHARMA was trading at 1882.30. 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 18 May SUNPHARMA was trading at 1905.80. 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 May SUNPHARMA was trading at 1878.20. The strike last trading price was 0, which was -164.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May SUNPHARMA was trading at 1863.20. The strike last trading price was 0, which was -164.9 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May SUNPHARMA was trading at 1824.80. The strike last trading price was 0, which was -164.9 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May SUNPHARMA was trading at 1845.70. The strike last trading price was 0, which was -164.9 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May SUNPHARMA was trading at 1872.70. The strike last trading price was 0, which was -164.9 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May SUNPHARMA was trading at 1847.90. 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 7 May SUNPHARMA was trading at 1834.40. 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 6 May SUNPHARMA was trading at 1850.20. 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
On 5 May SUNPHARMA was trading at 1820.80. 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 4 May SUNPHARMA was trading at 1823.50. 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 30 Apr SUNPHARMA was trading at 1808.30. 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 29 Apr SUNPHARMA was trading at 1778.70. 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 30-Jun-2026 (32d) 1620 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 May | 1799.20 | 1.1 | 1.1 | - | 2 | 0 | 21 |
| 27 May | 1844.30 | 1.1 | -0.7 (-38.89%) | 22.78 | 2 | -1 | 21 |
| 26 May | 1840.80 | 1.8 | 1.8 (0.00%) | - | 1 | 0 | 22 |
| 25 May | 1840.60 | 1.8 | 0 (0.00%) | - | 1 | 0 | 22 |
| 22 May | 1844.60 | 1.8 | 0 (0.00%) | - | 1 | 0 | 22 |
| 21 May | 1891.30 | 1.8 | 0 (0.00%) | 25.24 | 1 | 0 | 22 |
| 20 May | 1880.30 | 1.8 | -1.2 (-40.00%) | 25.24 | 1 | -1 | 22 |
| 19 May | 1882.30 | 3 | -2 (-40.00%) | 28.91 | 1 | 0 | 23 |
| 18 May | 1905.80 | 5 | 0.1 (2.04%) | 31.83 | 3 | 1 | 22 |
| 15 May | 1878.20 | 4.9 | 0 (0.00%) | 27.38 | 0 | 0 | 21 |
| 14 May | 1863.20 | 4.9 | -5.05 (-50.75%) | 27.38 | 4 | 2 | 21 |
| 13 May | 1824.80 | 9.95 | 0 (0.00%) | 0 | 0 | 0 | 19 |
| 12 May | 1845.70 | 9.95 | 0 (0.00%) | 0 | 0 | 0 | 19 |
| 11 May | 1872.70 | 9.95 | 0 (0.00%) | 0 | 0 | 0 | 19 |
| 8 May | 1847.90 | 9.95 | -0.45 (-4.33%) | 29.71 | 2 | 0 | 19 |
| 7 May | 1834.40 | 10.4 | 0 (0.00%) | - | 0 | 0 | 19 |
| 6 May | 1850.20 | 10.4 | 0 (0.00%) | 26.65 | 0 | 0 | 19 |
| 5 May | 1820.80 | 10.4 | 1.4 (15.56%) | 26.65 | 3 | 0 | 16 |
| 4 May | 1823.50 | 9 | -2.5 (-21.74%) | 26.62 | 3 | 5 | 14 |
| 30 Apr | 1808.30 | 12 | -10 (-45.45%) | 26.2 | 4 | 2 | 11 |
| 29 Apr | 1778.70 | 22 | 0.55 (2.56%) | 28.51 | 9 | 7 | 7 |
For Sun Pharmaceutical Ind L - strike price 1620 expiring on 30JUN2026
Delta for 1620 PE is -
Historical price for 1620 PE is as follows
On 29 May SUNPHARMA was trading at 1799.20. The strike last trading price was 1.1, which was 1.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 27 May SUNPHARMA was trading at 1844.30. The strike last trading price was 1.1, which was -0.7 lower than the previous day. The implied volatity was 22.78, the open interest changed by -1 which decreased total open position to 21
On 26 May SUNPHARMA was trading at 1840.80. The strike last trading price was 1.8, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 25 May SUNPHARMA was trading at 1840.60. The strike last trading price was 1.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 22 May SUNPHARMA was trading at 1844.60. The strike last trading price was 1.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 21 May SUNPHARMA was trading at 1891.30. The strike last trading price was 1.8, which was 0 lower than the previous day. The implied volatity was 25.24, the open interest changed by 0 which decreased total open position to 22
On 20 May SUNPHARMA was trading at 1880.30. The strike last trading price was 1.8, which was -1.2 lower than the previous day. The implied volatity was 25.24, the open interest changed by -1 which decreased total open position to 22
On 19 May SUNPHARMA was trading at 1882.30. The strike last trading price was 3, which was -2 lower than the previous day. The implied volatity was 28.91, the open interest changed by 0 which decreased total open position to 23
On 18 May SUNPHARMA was trading at 1905.80. The strike last trading price was 5, which was 0.1 higher than the previous day. The implied volatity was 31.83, the open interest changed by 1 which increased total open position to 22
On 15 May SUNPHARMA was trading at 1878.20. The strike last trading price was 4.9, which was 0 lower than the previous day. The implied volatity was 27.38, the open interest changed by 0 which decreased total open position to 21
On 14 May SUNPHARMA was trading at 1863.20. The strike last trading price was 4.9, which was -5.05 lower than the previous day. The implied volatity was 27.38, the open interest changed by 2 which increased total open position to 21
On 13 May SUNPHARMA was trading at 1824.80. The strike last trading price was 9.95, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 19
On 12 May SUNPHARMA was trading at 1845.70. The strike last trading price was 9.95, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 19
On 11 May SUNPHARMA was trading at 1872.70. The strike last trading price was 9.95, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 19
On 8 May SUNPHARMA was trading at 1847.90. The strike last trading price was 9.95, which was -0.45 lower than the previous day. The implied volatity was 29.71, the open interest changed by 0 which decreased total open position to 19
On 7 May SUNPHARMA was trading at 1834.40. The strike last trading price was 10.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 6 May SUNPHARMA was trading at 1850.20. The strike last trading price was 10.4, which was 0 lower than the previous day. The implied volatity was 26.65, the open interest changed by 0 which decreased total open position to 19
On 5 May SUNPHARMA was trading at 1820.80. The strike last trading price was 10.4, which was 1.4 higher than the previous day. The implied volatity was 26.65, the open interest changed by 0 which decreased total open position to 16
On 4 May SUNPHARMA was trading at 1823.50. The strike last trading price was 9, which was -2.5 lower than the previous day. The implied volatity was 26.62, the open interest changed by 5 which increased total open position to 14
On 30 Apr SUNPHARMA was trading at 1808.30. The strike last trading price was 12, which was -10 lower than the previous day. The implied volatity was 26.2, the open interest changed by 2 which increased total open position to 11
On 29 Apr SUNPHARMA was trading at 1778.70. The strike last trading price was 22, which was 0.55 higher than the previous day. The implied volatity was 28.51, the open interest changed by 7 which increased total open position to 7
