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 1700 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1793.50	101.95 ₹ 35,682.5	-9.35 -3272.50	-	17 5,950	0 0	96 33,600
11 Dec	1807.20	111.5 ₹ 39,025	15.9 5565.00	-	53 18,550	1 350	95 33,250
10 Dec	1785.50	96.35 ₹ 33,722.5	10.8 3780.00	-	42 14,700	-9 -3,150	96 33,600
9 Dec	1776.00	84.95 ₹ 29,732.5	-18.25 -6387.50	12.12	13 4,550	-6 -2,100	104 36,400
8 Dec	1796.20	103.2 ₹ 36,120	-21.25 -7437.50	-	44 15,400	-1 -350	110 38,500
5 Dec	1805.30	124 ₹ 43,400	8.35 2922.50	-	0 0	5 1,750	0 0
4 Dec	1818.30	124 ₹ 43,400	8.35 2922.50	-	24 8,400	5 1,750	111 38,850
3 Dec	1806.70	115.65 ₹ 40,477.5	-25.2 -8820.00	10.05	37 12,950	1 350	106 37,100
2 Dec	1799.50	141.55 ₹ 49,542.5	21.1 7385.00	-	0 0	0 0	0 0
1 Dec	1807.40	141.55 ₹ 49,542.5	21.1 7385.00	-	0 0	-1 -350	0 0
28 Nov	1831.60	141.55 ₹ 49,542.5	21.1 7385.00	-	9 3,150	-2 -700	104 36,400
27 Nov	1810.30	120.45 ₹ 42,157.5	5.9 2065.00	-	44 15,400	-5 -1,750	105 36,750
26 Nov	1804.90	114.55 ₹ 40,092.5	20.2 7070.00	-	32 11,200	-2 -700	110 38,500

25 Nov	1776.80	89.05 ₹ 31,167.5	-8.75 -3062.50	14.11	33 11,550	6 2,100	113 39,550
24 Nov	1780.80	97.8 ₹ 34,230	-1.15 -402.50	-	15 5,250	5 1,750	107 37,450
21 Nov	1779.70	98.95 ₹ 34,632.5	-4.2 -1470.00	-	51 17,850	5 1,750	103 36,050
20 Nov	1777.40	103.05 ₹ 36,067.5	-3.25 -1137.50	16.50	63 22,050	27 9,450	96 33,600
19 Nov	1784.10	108.55 ₹ 37,992.5	20.05 7017.50	13.31	84 29,400	18 6,300	68 23,800
18 Nov	1758.80	88.5 ₹ 30,975	-7.5 -2625.00	15.51	2 700	0 0	50 17,500
17 Nov	1763.90	96 ₹ 33,600	12 4200.00	17.45	33 11,550	-4 -1,400	33 11,550
14 Nov	1757.10	84 ₹ 29,400	4 1400.00	13.41	13 4,550	-3 -1,050	37 12,950
13 Nov	1737.40	80.4 ₹ 28,140	2.1 735.00	18.14	22 7,700	9 3,150	39 13,650
12 Nov	1732.10	78.3 ₹ 27,405	14.8 5180.00	19.15	34 11,900	-1 -350	18 6,300
11 Nov	1716.10	63.5 ₹ 22,225	10.5 3675.00	15.79	32 11,200	1 350	20 7,000
10 Nov	1697.80	53 ₹ 18,550	3.2 1120.00	17.92	19 6,650	5 1,750	19 6,650
7 Nov	1691.40	49.8 ₹ 17,430	-1.35 -472.50	15.87	7 2,450	4 1,400	15 5,250
6 Nov	1685.90	50.8 ₹ 17,780	-11.2 -3920.00	17.49	29 10,150	6 2,100	10 3,500
4 Nov	1690.00	62 ₹ 21,700	2 700.00	-	0 0	3 1,050	0 0
3 Nov	1706.40	62 ₹ 21,700	2 700.00	16.99	4 1,400	3 1,050	4 1,400
31 Oct	1690.70	60 ₹ 21,000	-9.4 -3290.00	-	6 2,100	3 1,050	3 1,050
30 Oct	1703.40	69.4 ₹ 24,290	0 0.00	-	0 0	0 0	0 0
29 Oct	1715.90	69.4 ₹ 24,290	0 0.00	-	0 0	0 0	0 0

For Sun Pharmaceutical Ind L - strike price 1700 expiring on 30DEC2025

Delta for 1700 CE is -

Historical price for 1700 CE is as follows

On 12 Dec SUNPHARMA was trading at 1793.50. The strike last trading price was 101.95, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 96

On 11 Dec SUNPHARMA was trading at 1807.20. The strike last trading price was 111.5, which was 15.9 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 95

On 10 Dec SUNPHARMA was trading at 1785.50. The strike last trading price was 96.35, which was 10.8 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 96

On 9 Dec SUNPHARMA was trading at 1776.00. The strike last trading price was 84.95, which was -18.25 lower than the previous day. The implied volatity was 12.12, the open interest changed by -6 which decreased total open position to 104

On 8 Dec SUNPHARMA was trading at 1796.20. The strike last trading price was 103.2, which was -21.25 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 110

On 5 Dec SUNPHARMA was trading at 1805.30. The strike last trading price was 124, which was 8.35 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 4 Dec SUNPHARMA was trading at 1818.30. The strike last trading price was 124, which was 8.35 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 111

On 3 Dec SUNPHARMA was trading at 1806.70. The strike last trading price was 115.65, which was -25.2 lower than the previous day. The implied volatity was 10.05, the open interest changed by 1 which increased total open position to 106

On 2 Dec SUNPHARMA was trading at 1799.50. The strike last trading price was 141.55, which was 21.1 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 141.55, which was 21.1 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 28 Nov SUNPHARMA was trading at 1831.60. The strike last trading price was 141.55, which was 21.1 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 104

On 27 Nov SUNPHARMA was trading at 1810.30. The strike last trading price was 120.45, which was 5.9 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 105

On 26 Nov SUNPHARMA was trading at 1804.90. The strike last trading price was 114.55, which was 20.2 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 110

On 25 Nov SUNPHARMA was trading at 1776.80. The strike last trading price was 89.05, which was -8.75 lower than the previous day. The implied volatity was 14.11, the open interest changed by 6 which increased total open position to 113

On 24 Nov SUNPHARMA was trading at 1780.80. The strike last trading price was 97.8, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 107

On 21 Nov SUNPHARMA was trading at 1779.70. The strike last trading price was 98.95, which was -4.2 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 103

On 20 Nov SUNPHARMA was trading at 1777.40. The strike last trading price was 103.05, which was -3.25 lower than the previous day. The implied volatity was 16.50, the open interest changed by 27 which increased total open position to 96

On 19 Nov SUNPHARMA was trading at 1784.10. The strike last trading price was 108.55, which was 20.05 higher than the previous day. The implied volatity was 13.31, the open interest changed by 18 which increased total open position to 68

On 18 Nov SUNPHARMA was trading at 1758.80. The strike last trading price was 88.5, which was -7.5 lower than the previous day. The implied volatity was 15.51, the open interest changed by 0 which decreased total open position to 50

On 17 Nov SUNPHARMA was trading at 1763.90. The strike last trading price was 96, which was 12 higher than the previous day. The implied volatity was 17.45, the open interest changed by -4 which decreased total open position to 33

On 14 Nov SUNPHARMA was trading at 1757.10. The strike last trading price was 84, which was 4 higher than the previous day. The implied volatity was 13.41, the open interest changed by -3 which decreased total open position to 37

On 13 Nov SUNPHARMA was trading at 1737.40. The strike last trading price was 80.4, which was 2.1 higher than the previous day. The implied volatity was 18.14, the open interest changed by 9 which increased total open position to 39

On 12 Nov SUNPHARMA was trading at 1732.10. The strike last trading price was 78.3, which was 14.8 higher than the previous day. The implied volatity was 19.15, the open interest changed by -1 which decreased total open position to 18

On 11 Nov SUNPHARMA was trading at 1716.10. The strike last trading price was 63.5, which was 10.5 higher than the previous day. The implied volatity was 15.79, the open interest changed by 1 which increased total open position to 20

On 10 Nov SUNPHARMA was trading at 1697.80. The strike last trading price was 53, which was 3.2 higher than the previous day. The implied volatity was 17.92, the open interest changed by 5 which increased total open position to 19

On 7 Nov SUNPHARMA was trading at 1691.40. The strike last trading price was 49.8, which was -1.35 lower than the previous day. The implied volatity was 15.87, the open interest changed by 4 which increased total open position to 15

On 6 Nov SUNPHARMA was trading at 1685.90. The strike last trading price was 50.8, which was -11.2 lower than the previous day. The implied volatity was 17.49, the open interest changed by 6 which increased total open position to 10

On 4 Nov SUNPHARMA was trading at 1690.00. The strike last trading price was 62, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 3 Nov SUNPHARMA was trading at 1706.40. The strike last trading price was 62, which was 2 higher than the previous day. The implied volatity was 16.99, the open interest changed by 3 which increased total open position to 4

On 31 Oct SUNPHARMA was trading at 1690.70. The strike last trading price was 60, which was -9.4 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3

On 30 Oct SUNPHARMA was trading at 1703.40. The strike last trading price was 69.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Oct SUNPHARMA was trading at 1715.90. The strike last trading price was 69.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

SUNPHARMA 30DEC2025 1700 PE
Delta: -0.07 Vega: 0.51 Theta: -0.22 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1793.50	2.05 ₹ 717.5	0.3 105.00	17.67	189 66,150	15 5,250	635 2,22,250
11 Dec	1807.20	1.75 ₹ 612.5	-0.95 -332.50	18.30	199 69,650	-13 -4,550	619 2,16,650
10 Dec	1785.50	2.75 ₹ 962.5	-1.05 -367.50	17.08	770 2,69,500	-69 -24,150	632 2,21,200
9 Dec	1776.00	3.95 ₹ 1,382.5	1.8 630.00	16.87	1,329 4,65,150	138 48,300	725 2,53,750
8 Dec	1796.20	2.35 ₹ 822.5	0.6 210.00	16.91	271 94,850	11 3,850	588 2,05,800
5 Dec	1805.30	1.7 ₹ 595	-0.2 -70.00	15.96	323 1,13,050	-105 -36,750	574 2,00,900
4 Dec	1818.30	1.9 ₹ 665	-0.85 -297.50	16.97	166 58,100	23 8,050	679 2,37,650
3 Dec	1806.70	2.65 ₹ 927.5	-0.75 -262.50	16.85	356 1,24,600	56 19,600	656 2,29,600
2 Dec	1799.50	3.35 ₹ 1,172.5	-0.35 -122.50	17.78	162 56,700	3 1,050	601 2,10,350
1 Dec	1807.40	3.5 ₹ 1,225	1.05 367.50	18.15	313 1,09,550	32 11,200	599 2,09,650
28 Nov	1831.60	2.35 ₹ 822.5	-1.25 -437.50	18.00	380 1,33,000	71 24,850	566 1,98,100
27 Nov	1810.30	3.45 ₹ 1,207.5	-1.45 -507.50	17.21	209 73,150	58 20,300	496 1,73,600
26 Nov	1804.90	4.85 ₹ 1,697.5	-5 -1750.00	18.17	989 3,46,150	148 51,800	438 1,53,300
25 Nov	1776.80	10.9 ₹ 3,815	1.05 367.50	18.52	347 1,21,450	51 17,850	285 99,750
24 Nov	1780.80	9.7 ₹ 3,395	-1.8 -630.00	19.23	245 85,750	19 6,650	236 82,600
21 Nov	1779.70	11.25 ₹ 3,937.5	-1.2 -420.00	19.79	106 37,100	5 1,750	218 76,300
20 Nov	1777.40	12.4 ₹ 4,340	-0.4 -140.00	19.64	146 51,100	-21 -7,350	214 74,900
19 Nov	1784.10	12.2 ₹ 4,270	-5.8 -2030.00	20.46	384 1,34,400	61 21,350	234 81,900
18 Nov	1758.80	18 ₹ 6,300	0.45 157.50	20.36	64 22,400	-7 -2,450	173 60,550
17 Nov	1763.90	17.3 ₹ 6,055	-1.95 -682.50	20.38	86 30,100	20 7,000	179 62,650
14 Nov	1757.10	19.55 ₹ 6,842.5	-5.45 -1907.50	19.93	102 35,700	19 6,650	160 56,000
13 Nov	1737.40	25 ₹ 8,750	-1.75 -612.50	20.12	63 22,050	21 7,350	141 49,350
12 Nov	1732.10	26.2 ₹ 9,170	-4.9 -1715.00	19.84	134 46,900	90 31,500	119 41,650
11 Nov	1716.10	31.1 ₹ 10,885	-16.35 -5722.50	19.81	18 6,300	8 2,800	29 10,150
10 Nov	1697.80	47.45 ₹ 16,607.5	3.45 1207.50	22.13	3 1,050	1 350	21 7,350
7 Nov	1691.40	44 ₹ 15,400	-3.5 -1225.00	20.38	3 1,050	0 0	20 7,000
6 Nov	1685.90	47.45 ₹ 16,607.5	1.45 507.50	20.46	17 5,950	8 2,800	20 7,000
4 Nov	1690.00	46 ₹ 16,100	0 0.00	22.44	1 350	0 0	11 3,850
3 Nov	1706.40	46 ₹ 16,100	6 2100.00	-	0 0	1 350	0 0
31 Oct	1690.70	46 ₹ 16,100	6 2100.00	-	1 350	0 0	10 3,500
30 Oct	1703.40	40 ₹ 14,000	5 1750.00	-	3 1,050	1 350	9 3,150
29 Oct	1715.90	35 ₹ 12,250	-29.55 -10342.50	18.87	8 2,800	4 1,400	4 1,400

For Sun Pharmaceutical Ind L - strike price 1700 expiring on 30DEC2025

Delta for 1700 PE is -0.07

Historical price for 1700 PE is as follows

On 12 Dec SUNPHARMA was trading at 1793.50. The strike last trading price was 2.05, which was 0.3 higher than the previous day. The implied volatity was 17.67, the open interest changed by 15 which increased total open position to 635

On 11 Dec SUNPHARMA was trading at 1807.20. The strike last trading price was 1.75, which was -0.95 lower than the previous day. The implied volatity was 18.30, the open interest changed by -13 which decreased total open position to 619

On 10 Dec SUNPHARMA was trading at 1785.50. The strike last trading price was 2.75, which was -1.05 lower than the previous day. The implied volatity was 17.08, the open interest changed by -69 which decreased total open position to 632

On 9 Dec SUNPHARMA was trading at 1776.00. The strike last trading price was 3.95, which was 1.8 higher than the previous day. The implied volatity was 16.87, the open interest changed by 138 which increased total open position to 725

On 8 Dec SUNPHARMA was trading at 1796.20. The strike last trading price was 2.35, which was 0.6 higher than the previous day. The implied volatity was 16.91, the open interest changed by 11 which increased total open position to 588

On 5 Dec SUNPHARMA was trading at 1805.30. The strike last trading price was 1.7, which was -0.2 lower than the previous day. The implied volatity was 15.96, the open interest changed by -105 which decreased total open position to 574

On 4 Dec SUNPHARMA was trading at 1818.30. The strike last trading price was 1.9, which was -0.85 lower than the previous day. The implied volatity was 16.97, the open interest changed by 23 which increased total open position to 679

On 3 Dec SUNPHARMA was trading at 1806.70. The strike last trading price was 2.65, which was -0.75 lower than the previous day. The implied volatity was 16.85, the open interest changed by 56 which increased total open position to 656

On 2 Dec SUNPHARMA was trading at 1799.50. The strike last trading price was 3.35, which was -0.35 lower than the previous day. The implied volatity was 17.78, the open interest changed by 3 which increased total open position to 601

On 1 Dec SUNPHARMA was trading at 1807.40. The strike last trading price was 3.5, which was 1.05 higher than the previous day. The implied volatity was 18.15, the open interest changed by 32 which increased total open position to 599

On 28 Nov SUNPHARMA was trading at 1831.60. The strike last trading price was 2.35, which was -1.25 lower than the previous day. The implied volatity was 18.00, the open interest changed by 71 which increased total open position to 566

On 27 Nov SUNPHARMA was trading at 1810.30. The strike last trading price was 3.45, which was -1.45 lower than the previous day. The implied volatity was 17.21, the open interest changed by 58 which increased total open position to 496

On 26 Nov SUNPHARMA was trading at 1804.90. The strike last trading price was 4.85, which was -5 lower than the previous day. The implied volatity was 18.17, the open interest changed by 148 which increased total open position to 438

On 25 Nov SUNPHARMA was trading at 1776.80. The strike last trading price was 10.9, which was 1.05 higher than the previous day. The implied volatity was 18.52, the open interest changed by 51 which increased total open position to 285

On 24 Nov SUNPHARMA was trading at 1780.80. The strike last trading price was 9.7, which was -1.8 lower than the previous day. The implied volatity was 19.23, the open interest changed by 19 which increased total open position to 236

On 21 Nov SUNPHARMA was trading at 1779.70. The strike last trading price was 11.25, which was -1.2 lower than the previous day. The implied volatity was 19.79, the open interest changed by 5 which increased total open position to 218

On 20 Nov SUNPHARMA was trading at 1777.40. The strike last trading price was 12.4, which was -0.4 lower than the previous day. The implied volatity was 19.64, the open interest changed by -21 which decreased total open position to 214

On 19 Nov SUNPHARMA was trading at 1784.10. The strike last trading price was 12.2, which was -5.8 lower than the previous day. The implied volatity was 20.46, the open interest changed by 61 which increased total open position to 234

On 18 Nov SUNPHARMA was trading at 1758.80. The strike last trading price was 18, which was 0.45 higher than the previous day. The implied volatity was 20.36, the open interest changed by -7 which decreased total open position to 173

On 17 Nov SUNPHARMA was trading at 1763.90. The strike last trading price was 17.3, which was -1.95 lower than the previous day. The implied volatity was 20.38, the open interest changed by 20 which increased total open position to 179

On 14 Nov SUNPHARMA was trading at 1757.10. The strike last trading price was 19.55, which was -5.45 lower than the previous day. The implied volatity was 19.93, the open interest changed by 19 which increased total open position to 160

On 13 Nov SUNPHARMA was trading at 1737.40. The strike last trading price was 25, which was -1.75 lower than the previous day. The implied volatity was 20.12, the open interest changed by 21 which increased total open position to 141

On 12 Nov SUNPHARMA was trading at 1732.10. The strike last trading price was 26.2, which was -4.9 lower than the previous day. The implied volatity was 19.84, the open interest changed by 90 which increased total open position to 119

On 11 Nov SUNPHARMA was trading at 1716.10. The strike last trading price was 31.1, which was -16.35 lower than the previous day. The implied volatity was 19.81, the open interest changed by 8 which increased total open position to 29

On 10 Nov SUNPHARMA was trading at 1697.80. The strike last trading price was 47.45, which was 3.45 higher than the previous day. The implied volatity was 22.13, the open interest changed by 1 which increased total open position to 21

On 7 Nov SUNPHARMA was trading at 1691.40. The strike last trading price was 44, which was -3.5 lower than the previous day. The implied volatity was 20.38, the open interest changed by 0 which decreased total open position to 20

On 6 Nov SUNPHARMA was trading at 1685.90. The strike last trading price was 47.45, which was 1.45 higher than the previous day. The implied volatity was 20.46, the open interest changed by 8 which increased total open position to 20

On 4 Nov SUNPHARMA was trading at 1690.00. The strike last trading price was 46, which was 0 lower than the previous day. The implied volatity was 22.44, the open interest changed by 0 which decreased total open position to 11

On 3 Nov SUNPHARMA was trading at 1706.40. The strike last trading price was 46, which was 6 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 31 Oct SUNPHARMA was trading at 1690.70. The strike last trading price was 46, which was 6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 30 Oct SUNPHARMA was trading at 1703.40. The strike last trading price was 40, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 9

On 29 Oct SUNPHARMA was trading at 1715.90. The strike last trading price was 35, which was -29.55 lower than the previous day. The implied volatity was 18.87, the open interest changed by 4 which increased total open position to 4

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