SUNPHARMA
Sun Pharmaceutical Ind L
Historical option data for SUNPHARMA
10 Apr 2026 04:11 PM IST
| SUNPHARMA 28-Apr-2026 (17d) 1690 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.38
Vega: 0.01
Theta: -1.04
Gamma: 0.00419
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 10 Apr | 1654.90 | 23.7 | -31.7 | 24.55 | 3,829 | 204 | 475 | |||||||||
| 9 Apr | 1717.10 | 55.15 | 1.2 | 23.14 | 115 | 2 | 271 | |||||||||
| 8 Apr | 1714.60 | 53.1 | -4.45 | 21.85 | 967 | 104 | 270 | |||||||||
| 7 Apr | 1718.00 | 59 | 11 | 21.48 | 1,178 | -41 | 168 | |||||||||
| 6 Apr | 1694.60 | 50 | -2.45 | 23.99 | 982 | 66 | 222 | |||||||||
| 2 Apr | 1693.60 | 51.15 | -51.15 | 24.42 | 845 | 156 | 158 | |||||||||
| 1 Apr | 1728.50 | 102.3 | -6.7 | - | 0 | 0 | 2 | |||||||||
| 30 Mar | 1757.20 | 102.3 | -6.7 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 1793.60 | 102.3 | -6.7 | - | 0 | 0 | 2 | |||||||||
| 25 Mar | 1795.40 | 102.3 | -6.7 | - | 0 | 0 | 2 | |||||||||
| 24 Mar | 1753.30 | 102.3 | -6.7 | 25.47 | 1 | 0 | 1 | |||||||||
|
|
||||||||||||||||
| 23 Mar | 1758.40 | 109 | 8.9 | - | 0 | 0 | 1 | |||||||||
| 20 Mar | 1777.10 | 109 | 8.9 | 14.33 | 1 | 0 | 0 | |||||||||
| 19 Mar | 1744.40 | 100.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1778.30 | 100.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1794.40 | 100.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1783.20 | 100.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1801.60 | 100.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1825.30 | 100.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1825.90 | 100.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1812.80 | 100.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1807.40 | 100.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1799.40 | 100.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1784.50 | 100.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1750.50 | 100.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1752.50 | 100.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1737.00 | 100.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1785.70 | 100.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 1764.20 | 100.1 | 0 | - | 0 | 0 | 0 | |||||||||
For Sun Pharmaceutical Ind L - strike price 1690 expiring on 28APR2026
Delta for 1690 CE is 0.38
Historical price for 1690 CE is as follows
On 10 Apr SUNPHARMA was trading at 1654.90. The strike last trading price was 23.7, which was -31.7 lower than the previous day. The implied volatity was 24.55, the open interest changed by 204 which increased total open position to 475
On 9 Apr SUNPHARMA was trading at 1717.10. The strike last trading price was 55.15, which was 1.2 higher than the previous day. The implied volatity was 23.14, the open interest changed by 2 which increased total open position to 271
On 8 Apr SUNPHARMA was trading at 1714.60. The strike last trading price was 53.1, which was -4.45 lower than the previous day. The implied volatity was 21.85, the open interest changed by 104 which increased total open position to 270
On 7 Apr SUNPHARMA was trading at 1718.00. The strike last trading price was 59, which was 11 higher than the previous day. The implied volatity was 21.48, the open interest changed by -41 which decreased total open position to 168
On 6 Apr SUNPHARMA was trading at 1694.60. The strike last trading price was 50, which was -2.45 lower than the previous day. The implied volatity was 23.99, the open interest changed by 66 which increased total open position to 222
On 2 Apr SUNPHARMA was trading at 1693.60. The strike last trading price was 51.15, which was -51.15 lower than the previous day. The implied volatity was 24.42, the open interest changed by 156 which increased total open position to 158
On 1 Apr SUNPHARMA was trading at 1728.50. The strike last trading price was 102.3, which was -6.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Mar SUNPHARMA was trading at 1757.20. The strike last trading price was 102.3, which was -6.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar SUNPHARMA was trading at 1793.60. The strike last trading price was 102.3, which was -6.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 25 Mar SUNPHARMA was trading at 1795.40. The strike last trading price was 102.3, which was -6.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Mar SUNPHARMA was trading at 1753.30. The strike last trading price was 102.3, which was -6.7 lower than the previous day. The implied volatity was 25.47, the open interest changed by 0 which decreased total open position to 1
On 23 Mar SUNPHARMA was trading at 1758.40. The strike last trading price was 109, which was 8.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Mar SUNPHARMA was trading at 1777.10. The strike last trading price was 109, which was 8.9 higher than the previous day. The implied volatity was 14.33, the open interest changed by 0 which decreased total open position to 0
On 19 Mar SUNPHARMA was trading at 1744.40. The strike last trading price was 100.1, 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 Mar SUNPHARMA was trading at 1778.30. The strike last trading price was 100.1, 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 Mar SUNPHARMA was trading at 1794.40. The strike last trading price was 100.1, 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 Mar SUNPHARMA was trading at 1783.20. The strike last trading price was 100.1, 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 Mar SUNPHARMA was trading at 1801.60. The strike last trading price was 100.1, 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 Mar SUNPHARMA was trading at 1825.30. The strike last trading price was 100.1, 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 11 Mar SUNPHARMA was trading at 1825.90. The strike last trading price was 100.1, 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 Mar SUNPHARMA was trading at 1812.80. The strike last trading price was 100.1, 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 Mar SUNPHARMA was trading at 1807.40. The strike last trading price was 100.1, 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 Mar SUNPHARMA was trading at 1799.40. The strike last trading price was 100.1, 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 Mar SUNPHARMA was trading at 1784.50. The strike last trading price was 100.1, 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 Mar SUNPHARMA was trading at 1750.50. The strike last trading price was 100.1, 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 Mar SUNPHARMA was trading at 1752.50. The strike last trading price was 100.1, 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 27 Feb SUNPHARMA was trading at 1737.00. The strike last trading price was 100.1, 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 26 Feb SUNPHARMA was trading at 1785.70. The strike last trading price was 100.1, 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 25 Feb SUNPHARMA was trading at 1764.20. The strike last trading price was 100.1, 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 28-Apr-2026 (17d) 1690 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.61
Vega: 0.01
Theta: -0.8
Gamma: 0.00416
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 10 Apr | 1654.90 | 53.7 | 34 | 24.78 | 1,593 | -41 | 1,124 |
| 9 Apr | 1717.10 | 19.65 | -0.95 | 21.93 | 567 | -66 | 1,166 |
| 8 Apr | 1714.60 | 20.45 | -6.7 | 21.57 | 1,807 | 40 | 1,229 |
| 7 Apr | 1718.00 | 26.5 | -7.95 | 26.97 | 721 | 24 | 1,190 |
| 6 Apr | 1694.60 | 34.35 | -6.55 | 26.15 | 902 | 58 | 1,170 |
| 2 Apr | 1693.60 | 41.4 | 7.7 | 26.8 | 768 | 45 | 1,106 |
| 1 Apr | 1728.50 | 33.7 | 7.9 | 30.52 | 500 | 12 | 1,060 |
| 30 Mar | 1757.20 | 23.25 | -0.85 | 28.91 | 1,227 | 1,031 | 1,048 |
| 27 Mar | 1793.60 | 24.1 | 0.2 | - | 0 | 0 | 17 |
| 25 Mar | 1795.40 | 24.1 | 0.2 | 32.95 | 3 | 2 | 17 |
| 24 Mar | 1753.30 | 23.9 | 9.1 | 25.77 | 4 | 2 | 16 |
| 23 Mar | 1758.40 | 14.8 | 1.1 | - | 0 | 0 | 14 |
| 20 Mar | 1777.10 | 14.8 | 1.1 | - | 0 | 0 | 14 |
| 19 Mar | 1744.40 | 14.8 | 1.1 | - | 3 | 0 | 14 |
| 18 Mar | 1778.30 | 14.8 | 1.1 | 22.34 | 3 | 2 | 14 |
| 17 Mar | 1794.40 | 13.7 | -1 | 23.18 | 6 | 4 | 12 |
| 16 Mar | 1783.20 | 14.5 | -1.35 | - | 0 | 0 | 0 |
| 13 Mar | 1801.60 | 14.5 | -1.35 | - | 0 | 0 | 0 |
| 12 Mar | 1825.30 | 14.5 | -1.35 | - | 0 | 0 | 0 |
| 11 Mar | 1825.90 | 14.5 | -1.35 | - | 0 | 0 | 8 |
| 10 Mar | 1812.80 | 14.5 | -1.35 | - | 6 | 0 | 8 |
| 9 Mar | 1807.40 | 14.5 | -1.35 | 23.14 | 6 | 2 | 4 |
| 6 Mar | 1799.40 | 15.85 | -9.1 | 22.46 | 2 | 0 | 4 |
| 5 Mar | 1784.50 | 24.95 | 0.6 | - | 2 | 2 | 0 |
| 4 Mar | 1750.50 | 24.95 | 0.6 | 21.75 | 2 | 0 | 2 |
| 2 Mar | 1752.50 | 24.35 | 3.8 | 21.73 | 2 | 0 | 2 |
| 27 Feb | 1737.00 | 20.55 | -18.45 | - | 0 | 0 | 2 |
| 26 Feb | 1785.70 | 20.55 | -18.45 | - | 0 | 0 | 2 |
| 25 Feb | 1764.20 | 20.55 | -18.45 | 20.51 | 2 | 0 | 0 |
For Sun Pharmaceutical Ind L - strike price 1690 expiring on 28APR2026
Delta for 1690 PE is -0.61
Historical price for 1690 PE is as follows
On 10 Apr SUNPHARMA was trading at 1654.90. The strike last trading price was 53.7, which was 34 higher than the previous day. The implied volatity was 24.78, the open interest changed by -41 which decreased total open position to 1124
On 9 Apr SUNPHARMA was trading at 1717.10. The strike last trading price was 19.65, which was -0.95 lower than the previous day. The implied volatity was 21.93, the open interest changed by -66 which decreased total open position to 1166
On 8 Apr SUNPHARMA was trading at 1714.60. The strike last trading price was 20.45, which was -6.7 lower than the previous day. The implied volatity was 21.57, the open interest changed by 40 which increased total open position to 1229
On 7 Apr SUNPHARMA was trading at 1718.00. The strike last trading price was 26.5, which was -7.95 lower than the previous day. The implied volatity was 26.97, the open interest changed by 24 which increased total open position to 1190
On 6 Apr SUNPHARMA was trading at 1694.60. The strike last trading price was 34.35, which was -6.55 lower than the previous day. The implied volatity was 26.15, the open interest changed by 58 which increased total open position to 1170
On 2 Apr SUNPHARMA was trading at 1693.60. The strike last trading price was 41.4, which was 7.7 higher than the previous day. The implied volatity was 26.8, the open interest changed by 45 which increased total open position to 1106
On 1 Apr SUNPHARMA was trading at 1728.50. The strike last trading price was 33.7, which was 7.9 higher than the previous day. The implied volatity was 30.52, the open interest changed by 12 which increased total open position to 1060
On 30 Mar SUNPHARMA was trading at 1757.20. The strike last trading price was 23.25, which was -0.85 lower than the previous day. The implied volatity was 28.91, the open interest changed by 1031 which increased total open position to 1048
On 27 Mar SUNPHARMA was trading at 1793.60. The strike last trading price was 24.1, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 25 Mar SUNPHARMA was trading at 1795.40. The strike last trading price was 24.1, which was 0.2 higher than the previous day. The implied volatity was 32.95, the open interest changed by 2 which increased total open position to 17
On 24 Mar SUNPHARMA was trading at 1753.30. The strike last trading price was 23.9, which was 9.1 higher than the previous day. The implied volatity was 25.77, the open interest changed by 2 which increased total open position to 16
On 23 Mar SUNPHARMA was trading at 1758.40. The strike last trading price was 14.8, 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 14
On 20 Mar SUNPHARMA was trading at 1777.10. The strike last trading price was 14.8, 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 14
On 19 Mar SUNPHARMA was trading at 1744.40. The strike last trading price was 14.8, 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 14
On 18 Mar SUNPHARMA was trading at 1778.30. The strike last trading price was 14.8, which was 1.1 higher than the previous day. The implied volatity was 22.34, the open interest changed by 2 which increased total open position to 14
On 17 Mar SUNPHARMA was trading at 1794.40. The strike last trading price was 13.7, which was -1 lower than the previous day. The implied volatity was 23.18, the open interest changed by 4 which increased total open position to 12
On 16 Mar SUNPHARMA was trading at 1783.20. The strike last trading price was 14.5, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar SUNPHARMA was trading at 1801.60. The strike last trading price was 14.5, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar SUNPHARMA was trading at 1825.30. The strike last trading price was 14.5, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar SUNPHARMA was trading at 1825.90. The strike last trading price was 14.5, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 10 Mar SUNPHARMA was trading at 1812.80. The strike last trading price was 14.5, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 9 Mar SUNPHARMA was trading at 1807.40. The strike last trading price was 14.5, which was -1.35 lower than the previous day. The implied volatity was 23.14, the open interest changed by 2 which increased total open position to 4
On 6 Mar SUNPHARMA was trading at 1799.40. The strike last trading price was 15.85, which was -9.1 lower than the previous day. The implied volatity was 22.46, the open interest changed by 0 which decreased total open position to 4
On 5 Mar SUNPHARMA was trading at 1784.50. The strike last trading price was 24.95, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 4 Mar SUNPHARMA was trading at 1750.50. The strike last trading price was 24.95, which was 0.6 higher than the previous day. The implied volatity was 21.75, the open interest changed by 0 which decreased total open position to 2
On 2 Mar SUNPHARMA was trading at 1752.50. The strike last trading price was 24.35, which was 3.8 higher than the previous day. The implied volatity was 21.73, the open interest changed by 0 which decreased total open position to 2
On 27 Feb SUNPHARMA was trading at 1737.00. The strike last trading price was 20.55, which was -18.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 26 Feb SUNPHARMA was trading at 1785.70. The strike last trading price was 20.55, which was -18.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 25 Feb SUNPHARMA was trading at 1764.20. The strike last trading price was 20.55, which was -18.45 lower than the previous day. The implied volatity was 20.51, the open interest changed by 0 which decreased total open position to 0
