SUNPHARMA

Sun Pharmaceutical Ind L

1776 -20.20 (-1.12%)

L: 1772 H: 1801.2

Back to Option Chain

Historical option data for SUNPHARMA
09 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 1740 CE
Delta: 0.79 Vega: 1.24 Theta: -0.77 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1776.00	51.35 ₹ 17,972.5	-17.55 -6142.50	13.57	4 1,400	-1 -350	107 37,450
8 Dec	1796.20	69.6 ₹ 24,360	-7.7 -2695.00	13.91	48 16,800	16 5,600	109 38,150
5 Dec	1805.30	77.3 ₹ 27,055	-12.3 -4305.00	8.67	26 9,100	-1 -350	93 32,550
4 Dec	1818.30	89.6 ₹ 31,360	10.85 3797.50	14.65	2 700	0 0	95 33,250
3 Dec	1806.70	78.95 ₹ 27,632.5	0.35 122.50	12.70	40 14,000	3 1,050	96 33,600
2 Dec	1799.50	80 ₹ 28,000	-24.25 -8487.50	11.08	48 16,800	-5 -1,750	92 32,200
1 Dec	1807.40	104.6 ₹ 36,610	20.1 7035.00	-	0 0	-11 -3,850	0 0
28 Nov	1831.60	104.6 ₹ 36,610	20.1 7035.00	-	29 10,150	-7 -2,450	101 35,350

27 Nov	1810.30	84.5 ₹ 29,575	1.75 612.50	-	20 7,000	4 1,400	107 37,450
26 Nov	1804.90	83.35 ₹ 29,172.5	18.6 6510.00	10.28	52 18,200	-7 -2,450	103 36,050
25 Nov	1776.80	61 ₹ 21,350	-5 -1750.00	15.92	35 12,250	4 1,400	109 38,150
24 Nov	1780.80	68 ₹ 23,800	-3.4 -1190.00	13.45	90 31,500	-14 -4,900	105 36,750
21 Nov	1779.70	71.4 ₹ 24,990	-5.9 -2065.00	13.96	7 2,450	1 350	120 42,000
20 Nov	1777.40	77.3 ₹ 27,055	1.3 455.00	19.01	37 12,950	3 1,050	119 41,650
19 Nov	1784.10	77.9 ₹ 27,265	19.1 6685.00	15.21	111 38,850	-3 -1,050	116 40,600
18 Nov	1758.80	58.8 ₹ 20,580	-6.4 -2240.00	15.16	129 45,150	10 3,500	119 41,650
17 Nov	1763.90	65 ₹ 22,750	2.55 892.50	16.29	41 14,350	-12 -4,200	120 42,000
14 Nov	1757.10	64.5 ₹ 22,575	8.05 2817.50	17.76	321 1,12,350	-76 -26,600	131 45,850
13 Nov	1737.40	59 ₹ 20,650	7.6 2660.00	19.51	413 1,44,550	163 57,050	206 72,100
12 Nov	1732.10	51.4 ₹ 17,990	7.8 2730.00	17.26	32 11,200	10 3,500	42 14,700
11 Nov	1716.10	45.25 ₹ 15,837.5	5.25 1837.50	17.58	32 11,200	23 8,050	26 9,100
10 Nov	1697.80	40 ₹ 14,000	-1 -350.00	20.23	2 700	1 350	2 700
7 Nov	1691.40	41 ₹ 14,350	-10.75 -3762.50	-	0 0	0 0	0 0
6 Nov	1685.90	41 ₹ 14,350	-10.75 -3762.50	-	0 0	0 0	0 0
4 Nov	1690.00	41 ₹ 14,350	-10.75 -3762.50	-	0 0	0 0	0 0
3 Nov	1706.40	41 ₹ 14,350	-10.75 -3762.50	-	0 0	0 0	0 0
30 Oct	1703.40	41 ₹ 14,350	-10.75 -3762.50	16.50	1 350	0 0	0 0
29 Oct	1715.90	51.75 ₹ 18,112.5	0 0.00	-	0 0	0 0	0 0

For Sun Pharmaceutical Ind L - strike price 1740 expiring on 30DEC2025

Delta for 1740 CE is 0.79

Historical price for 1740 CE is as follows

On 9 Dec SUNPHARMA was trading at 1776.00. The strike last trading price was 51.35, which was -17.55 lower than the previous day. The implied volatity was 13.57, the open interest changed by -1 which decreased total open position to 107

On 8 Dec SUNPHARMA was trading at 1796.20. The strike last trading price was 69.6, which was -7.7 lower than the previous day. The implied volatity was 13.91, the open interest changed by 16 which increased total open position to 109

On 5 Dec SUNPHARMA was trading at 1805.30. The strike last trading price was 77.3, which was -12.3 lower than the previous day. The implied volatity was 8.67, the open interest changed by -1 which decreased total open position to 93

On 4 Dec SUNPHARMA was trading at 1818.30. The strike last trading price was 89.6, which was 10.85 higher than the previous day. The implied volatity was 14.65, the open interest changed by 0 which decreased total open position to 95

On 3 Dec SUNPHARMA was trading at 1806.70. The strike last trading price was 78.95, which was 0.35 higher than the previous day. The implied volatity was 12.70, the open interest changed by 3 which increased total open position to 96

On 2 Dec SUNPHARMA was trading at 1799.50. The strike last trading price was 80, which was -24.25 lower than the previous day. The implied volatity was 11.08, the open interest changed by -5 which decreased total open position to 92

On 1 Dec SUNPHARMA was trading at 1807.40. The strike last trading price was 104.6, which was 20.1 higher than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 0

On 28 Nov SUNPHARMA was trading at 1831.60. The strike last trading price was 104.6, which was 20.1 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 101

On 27 Nov SUNPHARMA was trading at 1810.30. The strike last trading price was 84.5, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 107

On 26 Nov SUNPHARMA was trading at 1804.90. The strike last trading price was 83.35, which was 18.6 higher than the previous day. The implied volatity was 10.28, the open interest changed by -7 which decreased total open position to 103

On 25 Nov SUNPHARMA was trading at 1776.80. The strike last trading price was 61, which was -5 lower than the previous day. The implied volatity was 15.92, the open interest changed by 4 which increased total open position to 109

On 24 Nov SUNPHARMA was trading at 1780.80. The strike last trading price was 68, which was -3.4 lower than the previous day. The implied volatity was 13.45, the open interest changed by -14 which decreased total open position to 105

On 21 Nov SUNPHARMA was trading at 1779.70. The strike last trading price was 71.4, which was -5.9 lower than the previous day. The implied volatity was 13.96, the open interest changed by 1 which increased total open position to 120

On 20 Nov SUNPHARMA was trading at 1777.40. The strike last trading price was 77.3, which was 1.3 higher than the previous day. The implied volatity was 19.01, the open interest changed by 3 which increased total open position to 119

On 19 Nov SUNPHARMA was trading at 1784.10. The strike last trading price was 77.9, which was 19.1 higher than the previous day. The implied volatity was 15.21, the open interest changed by -3 which decreased total open position to 116

On 18 Nov SUNPHARMA was trading at 1758.80. The strike last trading price was 58.8, which was -6.4 lower than the previous day. The implied volatity was 15.16, the open interest changed by 10 which increased total open position to 119

On 17 Nov SUNPHARMA was trading at 1763.90. The strike last trading price was 65, which was 2.55 higher than the previous day. The implied volatity was 16.29, the open interest changed by -12 which decreased total open position to 120

On 14 Nov SUNPHARMA was trading at 1757.10. The strike last trading price was 64.5, which was 8.05 higher than the previous day. The implied volatity was 17.76, the open interest changed by -76 which decreased total open position to 131

On 13 Nov SUNPHARMA was trading at 1737.40. The strike last trading price was 59, which was 7.6 higher than the previous day. The implied volatity was 19.51, the open interest changed by 163 which increased total open position to 206

On 12 Nov SUNPHARMA was trading at 1732.10. The strike last trading price was 51.4, which was 7.8 higher than the previous day. The implied volatity was 17.26, the open interest changed by 10 which increased total open position to 42

On 11 Nov SUNPHARMA was trading at 1716.10. The strike last trading price was 45.25, which was 5.25 higher than the previous day. The implied volatity was 17.58, the open interest changed by 23 which increased total open position to 26

On 10 Nov SUNPHARMA was trading at 1697.80. The strike last trading price was 40, which was -1 lower than the previous day. The implied volatity was 20.23, the open interest changed by 1 which increased total open position to 2

On 7 Nov SUNPHARMA was trading at 1691.40. The strike last trading price was 41, which was -10.75 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 41, which was -10.75 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 41, which was -10.75 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 41, which was -10.75 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 41, which was -10.75 lower than the previous day. The implied volatity was 16.50, 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 51.75, 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 1740 PE
Delta: -0.25 Vega: 1.35 Theta: -0.39 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1776.00	10.2 ₹ 3,570	4.5 1575.00	15.91	1,071 3,74,850	-14 -4,900	321 1,12,350
8 Dec	1796.20	6.1 ₹ 2,135	1.3 455.00	15.72	701 2,45,350	-42 -14,700	339 1,18,650
5 Dec	1805.30	4.9 ₹ 1,715	0.35 122.50	15.22	381 1,33,350	20 7,000	384 1,34,400
4 Dec	1818.30	4.6 ₹ 1,610	-2.05 -717.50	15.79	400 1,40,000	33 11,550	370 1,29,500
3 Dec	1806.70	7 ₹ 2,450	-1 -350.00	16.38	477 1,66,950	24 8,400	339 1,18,650
2 Dec	1799.50	7.4 ₹ 2,590	-0.85 -297.50	16.72	456 1,59,600	37 12,950	312 1,09,200
1 Dec	1807.40	7.85 ₹ 2,747.5	2.6 910.00	17.39	455 1,59,250	-44 -15,400	276 96,600
28 Nov	1831.60	5.25 ₹ 1,837.5	-2.4 -840.00	17.20	414 1,44,900	31 10,850	324 1,13,400
27 Nov	1810.30	7.65 ₹ 2,677.5	-2.4 -840.00	16.46	377 1,31,950	17 5,950	292 1,02,200
26 Nov	1804.90	9.65 ₹ 3,377.5	-9.2 -3220.00	17.22	407 1,42,450	75 26,250	277 96,950
25 Nov	1776.80	20.35 ₹ 7,122.5	1.8 630.00	17.88	249 87,150	16 5,600	193 67,550
24 Nov	1780.80	18 ₹ 6,300	-1.75 -612.50	18.65	126 44,100	0 0	178 62,300
21 Nov	1779.70	19.6 ₹ 6,860	-1.7 -595.00	19.05	87 30,450	29 10,150	177 61,950
20 Nov	1777.40	21.3 ₹ 7,455	-0.45 -157.50	18.89	110 38,500	25 8,750	149 52,150
19 Nov	1784.10	22.1 ₹ 7,735	-7.2 -2520.00	20.50	136 47,600	39 13,650	123 43,050
18 Nov	1758.80	29.2 ₹ 10,220	-0.1 -35.00	19.65	65 22,750	35 12,250	84 29,400
17 Nov	1763.90	29.3 ₹ 10,255	-2.55 -892.50	20.25	21 7,350	12 4,200	50 17,500
14 Nov	1757.10	31.9 ₹ 11,165	-6.05 -2117.50	19.55	24 8,400	11 3,850	38 13,300
13 Nov	1737.40	37.95 ₹ 13,282.5	-0.3 -105.00	19.15	22 7,700	20 7,000	26 9,100
12 Nov	1732.10	38.25 ₹ 13,387.5	-15.95 -5582.50	17.90	9 3,150	2 700	4 1,400
11 Nov	1716.10	54.2 ₹ 18,970	-32.3 -11305.00	-	0 0	0 0	0 0
10 Nov	1697.80	54.2 ₹ 18,970	-32.3 -11305.00	-	0 0	0 0	0 0
7 Nov	1691.40	54.2 ₹ 18,970	-32.3 -11305.00	-	0 0	0 0	0 0
6 Nov	1685.90	54.2 ₹ 18,970	-32.3 -11305.00	-	0 0	0 0	0 0
4 Nov	1690.00	54.2 ₹ 18,970	-32.3 -11305.00	-	0 0	0 0	0 0
3 Nov	1706.40	54.2 ₹ 18,970	-32.3 -11305.00	-	0 0	0 0	0 0
30 Oct	1703.40	54.2 ₹ 18,970	-32.3 -11305.00	-	0 0	2 700	0 0
29 Oct	1715.90	54.2 ₹ 18,970	-32.3 -11305.00	19.33	2 700	0 0	0 0

For Sun Pharmaceutical Ind L - strike price 1740 expiring on 30DEC2025

Delta for 1740 PE is -0.25

Historical price for 1740 PE is as follows

On 9 Dec SUNPHARMA was trading at 1776.00. The strike last trading price was 10.2, which was 4.5 higher than the previous day. The implied volatity was 15.91, the open interest changed by -14 which decreased total open position to 321

On 8 Dec SUNPHARMA was trading at 1796.20. The strike last trading price was 6.1, which was 1.3 higher than the previous day. The implied volatity was 15.72, the open interest changed by -42 which decreased total open position to 339

On 5 Dec SUNPHARMA was trading at 1805.30. The strike last trading price was 4.9, which was 0.35 higher than the previous day. The implied volatity was 15.22, the open interest changed by 20 which increased total open position to 384

On 4 Dec SUNPHARMA was trading at 1818.30. The strike last trading price was 4.6, which was -2.05 lower than the previous day. The implied volatity was 15.79, the open interest changed by 33 which increased total open position to 370

On 3 Dec SUNPHARMA was trading at 1806.70. The strike last trading price was 7, which was -1 lower than the previous day. The implied volatity was 16.38, the open interest changed by 24 which increased total open position to 339

On 2 Dec SUNPHARMA was trading at 1799.50. The strike last trading price was 7.4, which was -0.85 lower than the previous day. The implied volatity was 16.72, the open interest changed by 37 which increased total open position to 312

On 1 Dec SUNPHARMA was trading at 1807.40. The strike last trading price was 7.85, which was 2.6 higher than the previous day. The implied volatity was 17.39, the open interest changed by -44 which decreased total open position to 276

On 28 Nov SUNPHARMA was trading at 1831.60. The strike last trading price was 5.25, which was -2.4 lower than the previous day. The implied volatity was 17.20, the open interest changed by 31 which increased total open position to 324

On 27 Nov SUNPHARMA was trading at 1810.30. The strike last trading price was 7.65, which was -2.4 lower than the previous day. The implied volatity was 16.46, the open interest changed by 17 which increased total open position to 292

On 26 Nov SUNPHARMA was trading at 1804.90. The strike last trading price was 9.65, which was -9.2 lower than the previous day. The implied volatity was 17.22, the open interest changed by 75 which increased total open position to 277

On 25 Nov SUNPHARMA was trading at 1776.80. The strike last trading price was 20.35, which was 1.8 higher than the previous day. The implied volatity was 17.88, the open interest changed by 16 which increased total open position to 193

On 24 Nov SUNPHARMA was trading at 1780.80. The strike last trading price was 18, which was -1.75 lower than the previous day. The implied volatity was 18.65, the open interest changed by 0 which decreased total open position to 178

On 21 Nov SUNPHARMA was trading at 1779.70. The strike last trading price was 19.6, which was -1.7 lower than the previous day. The implied volatity was 19.05, the open interest changed by 29 which increased total open position to 177

On 20 Nov SUNPHARMA was trading at 1777.40. The strike last trading price was 21.3, which was -0.45 lower than the previous day. The implied volatity was 18.89, the open interest changed by 25 which increased total open position to 149

On 19 Nov SUNPHARMA was trading at 1784.10. The strike last trading price was 22.1, which was -7.2 lower than the previous day. The implied volatity was 20.50, the open interest changed by 39 which increased total open position to 123

On 18 Nov SUNPHARMA was trading at 1758.80. The strike last trading price was 29.2, which was -0.1 lower than the previous day. The implied volatity was 19.65, the open interest changed by 35 which increased total open position to 84

On 17 Nov SUNPHARMA was trading at 1763.90. The strike last trading price was 29.3, which was -2.55 lower than the previous day. The implied volatity was 20.25, the open interest changed by 12 which increased total open position to 50

On 14 Nov SUNPHARMA was trading at 1757.10. The strike last trading price was 31.9, which was -6.05 lower than the previous day. The implied volatity was 19.55, the open interest changed by 11 which increased total open position to 38

On 13 Nov SUNPHARMA was trading at 1737.40. The strike last trading price was 37.95, which was -0.3 lower than the previous day. The implied volatity was 19.15, the open interest changed by 20 which increased total open position to 26

On 12 Nov SUNPHARMA was trading at 1732.10. The strike last trading price was 38.25, which was -15.95 lower than the previous day. The implied volatity was 17.90, the open interest changed by 2 which increased total open position to 4

On 11 Nov SUNPHARMA was trading at 1716.10. The strike last trading price was 54.2, which was -32.3 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 54.2, which was -32.3 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 54.2, which was -32.3 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 54.2, which was -32.3 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 54.2, which was -32.3 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 54.2, which was -32.3 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 54.2, which was -32.3 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 29 Oct SUNPHARMA was trading at 1715.90. The strike last trading price was 54.2, which was -32.3 lower than the previous day. The implied volatity was 19.33, 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

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