SUNPHARMA

Sun Pharmaceutical Ind L

1589.3 -21.30 (-1.32%)

L: 1583.7 H: 1625

Back to Option Chain

Historical option data for SUNPHARMA
29 Jan 2026 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 24-FEB-2026 1620 CE
Delta: 0.44 Vega: 1.67 Theta: -0.9 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	1589.30	29.45 ₹ 10,307.5	-8.4 -2940.00	22.18	1,344 4,70,400	103 36,050	553 1,93,550
28 Jan	1610.60	37 ₹ 12,950	-20.1 -7035.00	20.67	1,643 5,75,050	363 1,27,050	467 1,63,450
27 Jan	1638.90	57.3 ₹ 20,055	2.8 980.00	22.11	89 31,150	17 5,950	104 36,400
23 Jan	1631.90	54.7 ₹ 19,145	1.15 402.50	20.74	66 23,100	7 2,450	87 30,450
22 Jan	1634.20	53.6 ₹ 18,760	8.45 2957.50	18.84	175 61,250	71 24,850	79 27,650
21 Jan	1612.90	45.7 ₹ 15,995	-88.2 -30870.00	20.66	20 7,000	8 2,800	8 2,800
20 Jan	1613.80	133.9 ₹ 46,865	0 0.00	-	0 0	0 0	0 0
19 Jan	1675.40	133.9 ₹ 46,865	0 0.00	-	0 0	0 0	0 0
16 Jan	1668.90	133.9 ₹ 46,865	0 0.00	-	0 0	0 0	0 0
14 Jan	1700.70	133.9 ₹ 46,865	0 0.00	-	0 0	0 0	0 0
13 Jan	1728.70	133.9 ₹ 46,865	0 0.00	-	0 0	0 0	0 0
12 Jan	1736.00	133.9 ₹ 46,865	0 0.00	-	0 0	0 0	0 0
9 Jan	1729.90	133.9 ₹ 46,865	0 0.00	-	0 0	0 0	0 0
8 Jan	1760.70	133.9 ₹ 46,865	0 0.00	-	0 0	0 0	0 0

7 Jan	1782.60	133.9 ₹ 46,865	0 0.00	-	0 0	0 0	0 0
6 Jan	1760.20	133.9 ₹ 46,865	0 0.00	-	0 0	0 0	0 0
5 Jan	1728.90	133.9 ₹ 46,865	0 0.00	-	0 0	0 0	0 0
2 Jan	1728.00	133.9 ₹ 46,865	0 0.00	-	0 0	0 0	0 0
1 Jan	1721.10	133.9 ₹ 46,865	0 0.00	-	0 0	0 0	0 0
31 Dec	1719.70	133.9 ₹ 46,865	0 0.00	-	0 0	0 0	0 0

For Sun Pharmaceutical Ind L - strike price 1620 expiring on 24FEB2026

Delta for 1620 CE is 0.44

Historical price for 1620 CE is as follows

On 29 Jan SUNPHARMA was trading at 1589.30. The strike last trading price was 29.45, which was -8.4 lower than the previous day. The implied volatity was 22.18, the open interest changed by 103 which increased total open position to 553

On 28 Jan SUNPHARMA was trading at 1610.60. The strike last trading price was 37, which was -20.1 lower than the previous day. The implied volatity was 20.67, the open interest changed by 363 which increased total open position to 467

On 27 Jan SUNPHARMA was trading at 1638.90. The strike last trading price was 57.3, which was 2.8 higher than the previous day. The implied volatity was 22.11, the open interest changed by 17 which increased total open position to 104

On 23 Jan SUNPHARMA was trading at 1631.90. The strike last trading price was 54.7, which was 1.15 higher than the previous day. The implied volatity was 20.74, the open interest changed by 7 which increased total open position to 87

On 22 Jan SUNPHARMA was trading at 1634.20. The strike last trading price was 53.6, which was 8.45 higher than the previous day. The implied volatity was 18.84, the open interest changed by 71 which increased total open position to 79

On 21 Jan SUNPHARMA was trading at 1612.90. The strike last trading price was 45.7, which was -88.2 lower than the previous day. The implied volatity was 20.66, the open interest changed by 8 which increased total open position to 8

On 20 Jan SUNPHARMA was trading at 1613.80. The strike last trading price was 133.9, 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 Jan SUNPHARMA was trading at 1675.40. The strike last trading price was 133.9, 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 16 Jan SUNPHARMA was trading at 1668.90. The strike last trading price was 133.9, 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 Jan SUNPHARMA was trading at 1700.70. The strike last trading price was 133.9, 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 Jan SUNPHARMA was trading at 1728.70. The strike last trading price was 133.9, 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 Jan SUNPHARMA was trading at 1736.00. The strike last trading price was 133.9, 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 Jan SUNPHARMA was trading at 1729.90. The strike last trading price was 133.9, 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 Jan SUNPHARMA was trading at 1760.70. The strike last trading price was 133.9, 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 Jan SUNPHARMA was trading at 1782.60. The strike last trading price was 133.9, 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 Jan SUNPHARMA was trading at 1760.20. The strike last trading price was 133.9, 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 Jan SUNPHARMA was trading at 1728.90. The strike last trading price was 133.9, 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 Jan SUNPHARMA was trading at 1728.00. The strike last trading price was 133.9, 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 Jan SUNPHARMA was trading at 1721.10. The strike last trading price was 133.9, 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 Dec SUNPHARMA was trading at 1719.70. The strike last trading price was 133.9, 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 24FEB2026 1620 PE
Delta: -0.54 Vega: 1.68 Theta: -0.7 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	1589.30	59.55 ₹ 20,842.5	10.1 3535.00	29.39	303 1,06,050	-10 -3,500	164 57,400
28 Jan	1610.60	49 ₹ 17,150	10.9 3815.00	28.6	723 2,53,050	7 2,450	176 61,600
27 Jan	1638.90	39.05 ₹ 13,667.5	-2.15 -752.50	29.71	193 67,550	72 25,200	167 58,450
23 Jan	1631.90	41.2 ₹ 14,420	1.85 647.50	28.07	35 12,250	6 2,100	94 32,900
22 Jan	1634.20	39.05 ₹ 13,667.5	-9.5 -3325.00	27.14	148 51,800	83 29,050	96 33,600
21 Jan	1612.90	48 ₹ 16,800	18 6300.00	26.97	36 12,600	13 4,550	14 4,900
20 Jan	1613.80	30 ₹ 10,500	11.25 3937.50	-	0 0	0 0	1 350
19 Jan	1675.40	30 ₹ 10,500	11.25 3937.50	-	0 0	0 0	1 350
16 Jan	1668.90	30 ₹ 10,500	11.25 3937.50	27.12	1 350	0 0	0 0
14 Jan	1700.70	18.75 ₹ 6,562.5	0 0.00	5.18	0 0	0 0	0 0
13 Jan	1728.70	18.75 ₹ 6,562.5	0 0.00	6.08	0 0	0 0	0 0
12 Jan	1736.00	18.75 ₹ 6,562.5	0 0.00	6.31	0 0	0 0	0 0
9 Jan	1729.90	18.75 ₹ 6,562.5	0 0.00	6.28	0 0	0 0	0 0
8 Jan	1760.70	18.75 ₹ 6,562.5	0 0.00	7.14	0 0	0 0	0 0
7 Jan	1782.60	18.75 ₹ 6,562.5	0 0.00	7.96	0 0	0 0	0 0
6 Jan	1760.20	18.75 ₹ 6,562.5	0 0.00	7	0 0	0 0	0 0
5 Jan	1728.90	18.75 ₹ 6,562.5	0 0.00	5.37	0 0	0 0	0 0
2 Jan	1728.00	18.75 ₹ 6,562.5	0 0.00	5.38	0 0	0 0	0 0
1 Jan	1721.10	18.75 ₹ 6,562.5	0 0.00	5.14	0 0	0 0	0 0
31 Dec	1719.70	18.75 ₹ 6,562.5	0 0.00	4.97	0 0	0 0	0 0

For Sun Pharmaceutical Ind L - strike price 1620 expiring on 24FEB2026

Delta for 1620 PE is -0.54

Historical price for 1620 PE is as follows

On 29 Jan SUNPHARMA was trading at 1589.30. The strike last trading price was 59.55, which was 10.1 higher than the previous day. The implied volatity was 29.39, the open interest changed by -10 which decreased total open position to 164

On 28 Jan SUNPHARMA was trading at 1610.60. The strike last trading price was 49, which was 10.9 higher than the previous day. The implied volatity was 28.6, the open interest changed by 7 which increased total open position to 176

On 27 Jan SUNPHARMA was trading at 1638.90. The strike last trading price was 39.05, which was -2.15 lower than the previous day. The implied volatity was 29.71, the open interest changed by 72 which increased total open position to 167

On 23 Jan SUNPHARMA was trading at 1631.90. The strike last trading price was 41.2, which was 1.85 higher than the previous day. The implied volatity was 28.07, the open interest changed by 6 which increased total open position to 94

On 22 Jan SUNPHARMA was trading at 1634.20. The strike last trading price was 39.05, which was -9.5 lower than the previous day. The implied volatity was 27.14, the open interest changed by 83 which increased total open position to 96

On 21 Jan SUNPHARMA was trading at 1612.90. The strike last trading price was 48, which was 18 higher than the previous day. The implied volatity was 26.97, the open interest changed by 13 which increased total open position to 14

On 20 Jan SUNPHARMA was trading at 1613.80. The strike last trading price was 30, which was 11.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 19 Jan SUNPHARMA was trading at 1675.40. The strike last trading price was 30, which was 11.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 16 Jan SUNPHARMA was trading at 1668.90. The strike last trading price was 30, which was 11.25 higher than the previous day. The implied volatity was 27.12, the open interest changed by 0 which decreased total open position to 0

On 14 Jan SUNPHARMA was trading at 1700.70. The strike last trading price was 18.75, which was 0 lower than the previous day. The implied volatity was 5.18, the open interest changed by 0 which decreased total open position to 0

On 13 Jan SUNPHARMA was trading at 1728.70. The strike last trading price was 18.75, which was 0 lower than the previous day. The implied volatity was 6.08, the open interest changed by 0 which decreased total open position to 0

On 12 Jan SUNPHARMA was trading at 1736.00. The strike last trading price was 18.75, which was 0 lower than the previous day. The implied volatity was 6.31, the open interest changed by 0 which decreased total open position to 0

On 9 Jan SUNPHARMA was trading at 1729.90. The strike last trading price was 18.75, which was 0 lower than the previous day. The implied volatity was 6.28, the open interest changed by 0 which decreased total open position to 0

On 8 Jan SUNPHARMA was trading at 1760.70. The strike last trading price was 18.75, which was 0 lower than the previous day. The implied volatity was 7.14, the open interest changed by 0 which decreased total open position to 0

On 7 Jan SUNPHARMA was trading at 1782.60. The strike last trading price was 18.75, which was 0 lower than the previous day. The implied volatity was 7.96, the open interest changed by 0 which decreased total open position to 0

On 6 Jan SUNPHARMA was trading at 1760.20. The strike last trading price was 18.75, which was 0 lower than the previous day. The implied volatity was 7, the open interest changed by 0 which decreased total open position to 0

On 5 Jan SUNPHARMA was trading at 1728.90. The strike last trading price was 18.75, which was 0 lower than the previous day. The implied volatity was 5.37, the open interest changed by 0 which decreased total open position to 0

On 2 Jan SUNPHARMA was trading at 1728.00. The strike last trading price was 18.75, which was 0 lower than the previous day. The implied volatity was 5.38, the open interest changed by 0 which decreased total open position to 0

On 1 Jan SUNPHARMA was trading at 1721.10. The strike last trading price was 18.75, which was 0 lower than the previous day. The implied volatity was 5.14, the open interest changed by 0 which decreased total open position to 0

On 31 Dec SUNPHARMA was trading at 1719.70. The strike last trading price was 18.75, which was 0 lower than the previous day. The implied volatity was 4.97, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD