SUNPHARMA

Sun Pharmaceutical Ind L

1793.5 -13.70 (-0.76%)

L: 1791 H: 1811.8

Back to Option Chain

Historical option data for SUNPHARMA
12 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 1660 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1793.50	142 ₹ 49,700	12 4200.00	-	0 0	0 0	8 2,800
11 Dec	1807.20	142 ₹ 49,700	12 4200.00	-	0 0	0 0	8 2,800
10 Dec	1785.50	142 ₹ 49,700	12 4200.00	-	0 0	0 0	8 2,800
9 Dec	1776.00	142 ₹ 49,700	12 4200.00	-	0 0	0 0	0 0
8 Dec	1796.20	142 ₹ 49,700	12 4200.00	-	0 0	0 0	8 2,800
5 Dec	1805.30	142 ₹ 49,700	12 4200.00	-	0 0	0 0	0 0
4 Dec	1818.30	142 ₹ 49,700	12 4200.00	-	0 0	0 0	0 0
3 Dec	1806.70	142 ₹ 49,700	12 4200.00	-	0 0	0 0	0 0
2 Dec	1799.50	142 ₹ 49,700	12 4200.00	-	0 0	0 0	0 0
1 Dec	1807.40	142 ₹ 49,700	12 4200.00	-	0 0	0 0	0 0
28 Nov	1831.60	142 ₹ 49,700	12 4200.00	-	0 0	0 0	0 0
27 Nov	1810.30	142 ₹ 49,700	12 4200.00	-	0 0	0 0	0 0

26 Nov	1804.90	142 ₹ 49,700	12 4200.00	-	0 0	7 2,450	0 0
25 Nov	1776.80	142 ₹ 49,700	12 4200.00	29.13	8 2,800	5 1,750	6 2,100
24 Nov	1780.80	130 ₹ 45,500	39.25 13737.50	-	1 350	0 0	0 0
21 Nov	1779.70	90.75 ₹ 31,762.5	0 0.00	-	0 0	0 0	0 0
20 Nov	1777.40	90.75 ₹ 31,762.5	0 0.00	-	0 0	0 0	0 0
19 Nov	1784.10	90.75 ₹ 31,762.5	0 0.00	-	0 0	0 0	0 0
18 Nov	1758.80	90.75 ₹ 31,762.5	0 0.00	-	0 0	0 0	0 0
17 Nov	1763.90	90.75 ₹ 31,762.5	0 0.00	-	0 0	0 0	0 0
14 Nov	1757.10	90.75 ₹ 31,762.5	0 0.00	-	0 0	0 0	0 0
13 Nov	1737.40	90.75 ₹ 31,762.5	0 0.00	-	0 0	0 0	0 0
12 Nov	1732.10	90.75 ₹ 31,762.5	0 0.00	-	0 0	0 0	0 0
10 Nov	1697.80	90.75 ₹ 31,762.5	0 0.00	-	0 0	0 0	0 0
7 Nov	1691.40	90.75 ₹ 31,762.5	0 0.00	-	0 0	0 0	0 0
6 Nov	1685.90	90.75 ₹ 31,762.5	0 0.00	-	0 0	0 0	0 0
4 Nov	1690.00	90.75 ₹ 31,762.5	0 0.00	-	0 0	0 0	0 0
3 Nov	1706.40	90.75 ₹ 31,762.5	0 0.00	-	0 0	0 0	0 0
31 Oct	1690.70	90.75 ₹ 31,762.5	0 0.00	-	0 0	0 0	0 0
30 Oct	1703.40	90.75 ₹ 31,762.5	0 0.00	-	0 0	0 0	0 0
29 Oct	1715.90	90.75 ₹ 31,762.5	0 0.00	-	0 0	0 0	0 0

For Sun Pharmaceutical Ind L - strike price 1660 expiring on 30DEC2025

Delta for 1660 CE is -

Historical price for 1660 CE is as follows

On 12 Dec SUNPHARMA was trading at 1793.50. The strike last trading price was 142, which was 12 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 11 Dec SUNPHARMA was trading at 1807.20. The strike last trading price was 142, which was 12 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 10 Dec SUNPHARMA was trading at 1785.50. The strike last trading price was 142, which was 12 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 9 Dec SUNPHARMA was trading at 1776.00. The strike last trading price was 142, which was 12 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 142, which was 12 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 5 Dec SUNPHARMA was trading at 1805.30. The strike last trading price was 142, which was 12 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 142, which was 12 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 142, which was 12 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 142, which was 12 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 142, which was 12 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 142, which was 12 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 142, which was 12 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 142, which was 12 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 25 Nov SUNPHARMA was trading at 1776.80. The strike last trading price was 142, which was 12 higher than the previous day. The implied volatity was 29.13, the open interest changed by 5 which increased total open position to 6

On 24 Nov SUNPHARMA was trading at 1780.80. The strike last trading price was 130, which was 39.25 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 90.75, 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 20 Nov SUNPHARMA was trading at 1777.40. The strike last trading price was 90.75, 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 19 Nov SUNPHARMA was trading at 1784.10. The strike last trading price was 90.75, 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 18 Nov SUNPHARMA was trading at 1758.80. The strike last trading price was 90.75, 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 90.75, 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 90.75, 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 90.75, 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 90.75, 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 90.75, 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 90.75, 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 90.75, 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 90.75, 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 3 Nov SUNPHARMA was trading at 1706.40. The strike last trading price was 90.75, 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 90.75, 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 90.75, 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 90.75, 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 1660 PE
Delta: -0.03 Vega: 0.28 Theta: -0.14 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1793.50	1 ₹ 350	0.1 35.00	20.25	19 6,650	1 350	573 2,00,550
11 Dec	1807.20	0.9 ₹ 315	-0.1 -35.00	20.76	61 21,350	2 700	569 1,99,150
10 Dec	1785.50	1 ₹ 350	-0.55 -192.50	18.38	49 17,150	-3 -1,050	568 1,98,800
9 Dec	1776.00	1.45 ₹ 507.5	0.7 245.00	18.03	67 23,450	3 1,050	572 2,00,200
8 Dec	1796.20	0.7 ₹ 245	-0.15 -52.50	17.50	12 4,200	-5 -1,750	569 1,99,150
5 Dec	1805.30	0.85 ₹ 297.5	0.1 35.00	18.02	29 10,150	3 1,050	574 2,00,900
4 Dec	1818.30	0.7 ₹ 245	-0.65 -227.50	17.92	27 9,450	-5 -1,750	571 1,99,850
3 Dec	1806.70	1.4 ₹ 490	-0.7 -245.00	18.83	16 5,600	-2 -700	576 2,01,600
2 Dec	1799.50	2.1 ₹ 735	0.8 280.00	20.25	62 21,700	-15 -5,250	578 2,02,300
1 Dec	1807.40	1.3 ₹ 455	0.15 52.50	18.55	89 31,150	-5 -1,750	594 2,07,900
28 Nov	1831.60	1.1 ₹ 385	-0.55 -192.50	19.13	40 14,000	-11 -3,850	599 2,09,650
27 Nov	1810.30	1.6 ₹ 560	-0.75 -262.50	18.28	351 1,22,850	235 82,250	614 2,14,900
26 Nov	1804.90	2.35 ₹ 822.5	-3 -1050.00	19.14	477 1,66,950	314 1,09,900	379 1,32,650
25 Nov	1776.80	5.45 ₹ 1,907.5	-0.65 -227.50	19.19	85 29,750	13 4,550	64 22,400
24 Nov	1780.80	6.1 ₹ 2,135	0.25 87.50	21.08	10 3,500	4 1,400	50 17,500
21 Nov	1779.70	5.85 ₹ 2,047.5	-1.35 -472.50	20.24	9 3,150	1 350	47 16,450
20 Nov	1777.40	7.2 ₹ 2,520	-0.55 -192.50	20.67	18 6,300	11 3,850	45 15,750
19 Nov	1784.10	7.5 ₹ 2,625	-2.5 -875.00	21.69	70 24,500	1 350	34 11,900
18 Nov	1758.80	10 ₹ 3,500	-1.85 -647.50	20.65	31 10,850	21 7,350	32 11,200
17 Nov	1763.90	11.85 ₹ 4,147.5	-13.15 -4602.50	22.22	1 350	0 0	11 3,850
14 Nov	1757.10	25 ₹ 8,750	-3 -1050.00	-	0 0	0 0	0 0
13 Nov	1737.40	25 ₹ 8,750	-3 -1050.00	-	0 0	0 0	0 0
12 Nov	1732.10	25 ₹ 8,750	-3 -1050.00	-	0 0	0 0	0 0
10 Nov	1697.80	25 ₹ 8,750	-3 -1050.00	19.73	8 2,800	-1 -350	11 3,850
7 Nov	1691.40	28 ₹ 9,800	-4 -1400.00	-	0 0	0 0	0 0
6 Nov	1685.90	28 ₹ 9,800	-4 -1400.00	-	0 0	0 0	0 0
4 Nov	1690.00	28 ₹ 9,800	-4 -1400.00	-	0 0	4 1,400	0 0
3 Nov	1706.40	28 ₹ 9,800	-4 -1400.00	21.66	4 1,400	3 1,050	11 3,850
31 Oct	1690.70	32 ₹ 11,200	5 1750.00	-	0 0	1 350	0 0
30 Oct	1703.40	32 ₹ 11,200	5 1750.00	22.10	1 350	0 0	7 2,450
29 Oct	1715.90	27 ₹ 9,450	-19.3 -6755.00	21.05	7 2,450	6 2,100	6 2,100

For Sun Pharmaceutical Ind L - strike price 1660 expiring on 30DEC2025

Delta for 1660 PE is -0.03

Historical price for 1660 PE is as follows

On 12 Dec SUNPHARMA was trading at 1793.50. The strike last trading price was 1, which was 0.1 higher than the previous day. The implied volatity was 20.25, the open interest changed by 1 which increased total open position to 573

On 11 Dec SUNPHARMA was trading at 1807.20. The strike last trading price was 0.9, which was -0.1 lower than the previous day. The implied volatity was 20.76, the open interest changed by 2 which increased total open position to 569

On 10 Dec SUNPHARMA was trading at 1785.50. The strike last trading price was 1, which was -0.55 lower than the previous day. The implied volatity was 18.38, the open interest changed by -3 which decreased total open position to 568

On 9 Dec SUNPHARMA was trading at 1776.00. The strike last trading price was 1.45, which was 0.7 higher than the previous day. The implied volatity was 18.03, the open interest changed by 3 which increased total open position to 572

On 8 Dec SUNPHARMA was trading at 1796.20. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was 17.50, the open interest changed by -5 which decreased total open position to 569

On 5 Dec SUNPHARMA was trading at 1805.30. The strike last trading price was 0.85, which was 0.1 higher than the previous day. The implied volatity was 18.02, the open interest changed by 3 which increased total open position to 574

On 4 Dec SUNPHARMA was trading at 1818.30. The strike last trading price was 0.7, which was -0.65 lower than the previous day. The implied volatity was 17.92, the open interest changed by -5 which decreased total open position to 571

On 3 Dec SUNPHARMA was trading at 1806.70. The strike last trading price was 1.4, which was -0.7 lower than the previous day. The implied volatity was 18.83, the open interest changed by -2 which decreased total open position to 576

On 2 Dec SUNPHARMA was trading at 1799.50. The strike last trading price was 2.1, which was 0.8 higher than the previous day. The implied volatity was 20.25, the open interest changed by -15 which decreased total open position to 578

On 1 Dec SUNPHARMA was trading at 1807.40. The strike last trading price was 1.3, which was 0.15 higher than the previous day. The implied volatity was 18.55, the open interest changed by -5 which decreased total open position to 594

On 28 Nov SUNPHARMA was trading at 1831.60. The strike last trading price was 1.1, which was -0.55 lower than the previous day. The implied volatity was 19.13, the open interest changed by -11 which decreased total open position to 599

On 27 Nov SUNPHARMA was trading at 1810.30. The strike last trading price was 1.6, which was -0.75 lower than the previous day. The implied volatity was 18.28, the open interest changed by 235 which increased total open position to 614

On 26 Nov SUNPHARMA was trading at 1804.90. The strike last trading price was 2.35, which was -3 lower than the previous day. The implied volatity was 19.14, the open interest changed by 314 which increased total open position to 379

On 25 Nov SUNPHARMA was trading at 1776.80. The strike last trading price was 5.45, which was -0.65 lower than the previous day. The implied volatity was 19.19, the open interest changed by 13 which increased total open position to 64

On 24 Nov SUNPHARMA was trading at 1780.80. The strike last trading price was 6.1, which was 0.25 higher than the previous day. The implied volatity was 21.08, the open interest changed by 4 which increased total open position to 50

On 21 Nov SUNPHARMA was trading at 1779.70. The strike last trading price was 5.85, which was -1.35 lower than the previous day. The implied volatity was 20.24, the open interest changed by 1 which increased total open position to 47

On 20 Nov SUNPHARMA was trading at 1777.40. The strike last trading price was 7.2, which was -0.55 lower than the previous day. The implied volatity was 20.67, the open interest changed by 11 which increased total open position to 45

On 19 Nov SUNPHARMA was trading at 1784.10. The strike last trading price was 7.5, which was -2.5 lower than the previous day. The implied volatity was 21.69, the open interest changed by 1 which increased total open position to 34

On 18 Nov SUNPHARMA was trading at 1758.80. The strike last trading price was 10, which was -1.85 lower than the previous day. The implied volatity was 20.65, the open interest changed by 21 which increased total open position to 32

On 17 Nov SUNPHARMA was trading at 1763.90. The strike last trading price was 11.85, which was -13.15 lower than the previous day. The implied volatity was 22.22, the open interest changed by 0 which decreased total open position to 11

On 14 Nov SUNPHARMA was trading at 1757.10. The strike last trading price was 25, which was -3 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 25, which was -3 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 25, which was -3 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 25, which was -3 lower than the previous day. The implied volatity was 19.73, the open interest changed by -1 which decreased total open position to 11

On 7 Nov SUNPHARMA was trading at 1691.40. The strike last trading price was 28, which was -4 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 28, which was -4 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 28, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 3 Nov SUNPHARMA was trading at 1706.40. The strike last trading price was 28, which was -4 lower than the previous day. The implied volatity was 21.66, the open interest changed by 3 which increased total open position to 11

On 31 Oct SUNPHARMA was trading at 1690.70. The strike last trading price was 32, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 30 Oct SUNPHARMA was trading at 1703.40. The strike last trading price was 32, which was 5 higher than the previous day. The implied volatity was 22.10, the open interest changed by 0 which decreased total open position to 7

On 29 Oct SUNPHARMA was trading at 1715.90. The strike last trading price was 27, which was -19.3 lower than the previous day. The implied volatity was 21.05, the open interest changed by 6 which increased total open position to 6

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