SUNPHARMA

Sun Pharmaceutical Ind L

1737 -18.90 (-1.08%)

L: 1719 H: 1759

Back to Option Chain

Historical option data for SUNPHARMA
24 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 27-JAN-2026 1760 CE
Delta: 0.48 Vega: 2.11 Theta: -0.73 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	1737.00	31.75 ₹ 11,112.5	-11.7 -4095.00	16.31	1,047 3,66,450	385 1,34,750	611 2,13,850
23 Dec	1755.90	42.5 ₹ 14,875	-7.95 -2782.50	17.22	144 50,400	79 27,650	225 78,750
22 Dec	1769.80	52 ₹ 18,200	11.55 4042.50	16.26	247 86,450	49 17,150	149 52,150
19 Dec	1744.90	41 ₹ 14,350	-1.15 -402.50	17.10	51 17,850	17 5,950	99 34,650
18 Dec	1745.90	42.7 ₹ 14,945	-17.3 -6055.00	17.40	123 43,050	81 28,350	82 28,700
17 Dec	1792.90	60 ₹ 21,000	-0.55 -192.50	-	0 0	0 0	1 350
16 Dec	1781.30	60 ₹ 21,000	-0.55 -192.50	-	0 0	0 0	1 350
15 Dec	1797.10	60 ₹ 21,000	-0.55 -192.50	-	0 0	0 0	0 0
12 Dec	1793.50	60 ₹ 21,000	-0.55 -192.50	-	0 0	0 0	1 350
11 Dec	1807.20	60 ₹ 21,000	-0.55 -192.50	-	0 0	0 0	1 350
10 Dec	1785.50	60 ₹ 21,000	-0.55 -192.50	-	0 0	0 0	1 350
9 Dec	1776.00	60 ₹ 21,000	-0.55 -192.50	-	0 0	0 0	0 0
8 Dec	1796.20	60 ₹ 21,000	-0.55 -192.50	-	0 0	0 0	1 350
5 Dec	1805.30	60 ₹ 21,000	-0.55 -192.50	-	0 0	0 0	0 0
4 Dec	1818.30	60 ₹ 21,000	-0.55 -192.50	-	0 0	0 0	0 0
3 Dec	1806.70	60 ₹ 21,000	-0.55 -192.50	-	0 0	0 0	0 0
2 Dec	1799.50	60 ₹ 21,000	-0.55 -192.50	-	0 0	0 0	0 0
1 Dec	1807.40	60 ₹ 21,000	-0.55 -192.50	-	0 0	0 0	0 0

28 Nov	1831.60	60 ₹ 21,000	-0.55 -192.50	-	0 0	0 0	0 0
27 Nov	1810.30	60 ₹ 21,000	-0.55 -192.50	-	0 0	0 0	0 0
25 Nov	1776.80	60 ₹ 21,000	-0.55 -192.50	-	0 0	0 0	0 0
14 Nov	1757.10	60.55 ₹ 21,192.5	0 0.00	-	0 0	0 0	0 0
13 Nov	1737.40	60.55 ₹ 21,192.5	0 0.00	-	0 0	0 0	0 0
12 Nov	1732.10	60.55 ₹ 21,192.5	0 0.00	-	0 0	0 0	0 0
11 Nov	1716.10	60.55 ₹ 21,192.5	0 0.00	0.24	0 0	0 0	0 0
10 Nov	1697.80	60.55 ₹ 21,192.5	0 0.00	0.98	0 0	0 0	0 0
6 Nov	1685.90	60.55 ₹ 21,192.5	0 0.00	-	0 0	0 0	0 0
4 Nov	1690.00	60.55 ₹ 21,192.5	0 0.00	0.66	0 0	0 0	0 0
3 Nov	1706.40	60.55 ₹ 21,192.5	0 0.00	0.49	0 0	0 0	0 0
31 Oct	1690.70	60.55 ₹ 21,192.5	0 0.00	-	0 0	0 0	0 0
30 Oct	1703.40	60.55 ₹ 21,192.5	0 0.00	-	0 0	0 0	0 0

For Sun Pharmaceutical Ind L - strike price 1760 expiring on 27JAN2026

Delta for 1760 CE is 0.48

Historical price for 1760 CE is as follows

On 24 Dec SUNPHARMA was trading at 1737.00. The strike last trading price was 31.75, which was -11.7 lower than the previous day. The implied volatity was 16.31, the open interest changed by 385 which increased total open position to 611

On 23 Dec SUNPHARMA was trading at 1755.90. The strike last trading price was 42.5, which was -7.95 lower than the previous day. The implied volatity was 17.22, the open interest changed by 79 which increased total open position to 225

On 22 Dec SUNPHARMA was trading at 1769.80. The strike last trading price was 52, which was 11.55 higher than the previous day. The implied volatity was 16.26, the open interest changed by 49 which increased total open position to 149

On 19 Dec SUNPHARMA was trading at 1744.90. The strike last trading price was 41, which was -1.15 lower than the previous day. The implied volatity was 17.10, the open interest changed by 17 which increased total open position to 99

On 18 Dec SUNPHARMA was trading at 1745.90. The strike last trading price was 42.7, which was -17.3 lower than the previous day. The implied volatity was 17.40, the open interest changed by 81 which increased total open position to 82

On 17 Dec SUNPHARMA was trading at 1792.90. The strike last trading price was 60, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 16 Dec SUNPHARMA was trading at 1781.30. The strike last trading price was 60, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 15 Dec SUNPHARMA was trading at 1797.10. The strike last trading price was 60, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec SUNPHARMA was trading at 1793.50. The strike last trading price was 60, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec SUNPHARMA was trading at 1807.20. The strike last trading price was 60, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec SUNPHARMA was trading at 1785.50. The strike last trading price was 60, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Dec SUNPHARMA was trading at 1776.00. The strike last trading price was 60, which was -0.55 lower 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 60, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec SUNPHARMA was trading at 1805.30. The strike last trading price was 60, which was -0.55 lower 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 60, which was -0.55 lower 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 60, which was -0.55 lower 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 60, which was -0.55 lower 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 60, which was -0.55 lower 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 60, which was -0.55 lower 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 60, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov SUNPHARMA was trading at 1776.80. The strike last trading price was 60, which was -0.55 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 60.55, 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 60.55, 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 60.55, 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 Nov SUNPHARMA was trading at 1716.10. The strike last trading price was 60.55, which was 0 lower than the previous day. The implied volatity was 0.24, 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 60.55, which was 0 lower than the previous day. The implied volatity was 0.98, 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 60.55, 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 60.55, which was 0 lower than the previous day. The implied volatity was 0.66, 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 60.55, which was 0 lower than the previous day. The implied volatity was 0.49, 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 60.55, 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 60.55, 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 27JAN2026 1760 PE
Delta: -0.51 Vega: 2.11 Theta: -0.31 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	1737.00	41.25 ₹ 14,437.5	9 3150.00	18.07	943 3,30,050	263 92,050	699 2,44,650
23 Dec	1755.90	32.7 ₹ 11,445	4.05 1417.50	17.40	305 1,06,750	163 57,050	435 1,52,250
22 Dec	1769.80	27.45 ₹ 9,607.5	-11.45 -4007.50	17.96	256 89,600	216 75,600	273 95,550
19 Dec	1744.90	39 ₹ 13,650	-1.15 -402.50	18.07	42 14,700	22 7,700	57 19,950
18 Dec	1745.90	40.7 ₹ 14,245	20.7 7245.00	18.78	34 11,900	11 3,850	36 12,600
17 Dec	1792.90	20 ₹ 7,000	-5.35 -1872.50	16.89	2 700	-1 -350	25 8,750
16 Dec	1781.30	25.35 ₹ 8,872.5	5.85 2047.50	18.31	4 1,400	-1 -350	26 9,100
15 Dec	1797.10	19.5 ₹ 6,825	-1 -350.00	17.42	26 9,100	11 3,850	26 9,100
12 Dec	1793.50	20.4 ₹ 7,140	-3.4 -1190.00	17.10	10 3,500	7 2,450	14 4,900
11 Dec	1807.20	23.8 ₹ 8,330	-4.3 -1505.00	-	0 0	0 0	7 2,450
10 Dec	1785.50	23.8 ₹ 8,330	-4.3 -1505.00	17.40	2 700	1 350	7 2,450
9 Dec	1776.00	28.35 ₹ 9,922.5	4.35 1522.50	17.42	5 1,750	2 700	5 1,750
8 Dec	1796.20	24 ₹ 8,400	0 0.00	18.55	1 350	0 0	2 700
5 Dec	1805.30	24 ₹ 8,400	0 0.00	-	0 0	0 0	0 0
4 Dec	1818.30	24 ₹ 8,400	0 0.00	-	0 0	0 0	0 0
3 Dec	1806.70	24 ₹ 8,400	0 0.00	-	0 0	0 0	0 0
2 Dec	1799.50	24 ₹ 8,400	0 0.00	-	0 0	1 350	0 0
1 Dec	1807.40	24 ₹ 8,400	0 0.00	19.26	1 350	0 0	1 350
28 Nov	1831.60	24 ₹ 8,400	-82.95 -29032.50	-	0 0	1 350	0 0
27 Nov	1810.30	24 ₹ 8,400	-82.95 -29032.50	18.90	1 350	0 0	0 0
25 Nov	1776.80	106.95 ₹ 37,432.5	0 0.00	-	0 0	0 0	0 0
14 Nov	1757.10	106.95 ₹ 37,432.5	0 0.00	1.18	0 0	0 0	0 0
13 Nov	1737.40	106.95 ₹ 37,432.5	0 0.00	0.69	0 0	0 0	0 0
12 Nov	1732.10	106.95 ₹ 37,432.5	0 0.00	-	0 0	0 0	0 0
11 Nov	1716.10	106.95 ₹ 37,432.5	0 0.00	-	0 0	0 0	0 0
10 Nov	1697.80	106.95 ₹ 37,432.5	0 0.00	-	0 0	0 0	0 0
6 Nov	1685.90	106.95 ₹ 37,432.5	0 0.00	-	0 0	0 0	0 0
4 Nov	1690.00	106.95 ₹ 37,432.5	0 0.00	-	0 0	0 0	0 0
3 Nov	1706.40	106.95 ₹ 37,432.5	0 0.00	-	0 0	0 0	0 0
31 Oct	1690.70	106.95 ₹ 37,432.5	0 0.00	-	0 0	0 0	0 0
30 Oct	1703.40	106.95 ₹ 37,432.5	0 0.00	-	0 0	0 0	0 0

For Sun Pharmaceutical Ind L - strike price 1760 expiring on 27JAN2026

Delta for 1760 PE is -0.51

Historical price for 1760 PE is as follows

On 24 Dec SUNPHARMA was trading at 1737.00. The strike last trading price was 41.25, which was 9 higher than the previous day. The implied volatity was 18.07, the open interest changed by 263 which increased total open position to 699

On 23 Dec SUNPHARMA was trading at 1755.90. The strike last trading price was 32.7, which was 4.05 higher than the previous day. The implied volatity was 17.40, the open interest changed by 163 which increased total open position to 435

On 22 Dec SUNPHARMA was trading at 1769.80. The strike last trading price was 27.45, which was -11.45 lower than the previous day. The implied volatity was 17.96, the open interest changed by 216 which increased total open position to 273

On 19 Dec SUNPHARMA was trading at 1744.90. The strike last trading price was 39, which was -1.15 lower than the previous day. The implied volatity was 18.07, the open interest changed by 22 which increased total open position to 57

On 18 Dec SUNPHARMA was trading at 1745.90. The strike last trading price was 40.7, which was 20.7 higher than the previous day. The implied volatity was 18.78, the open interest changed by 11 which increased total open position to 36

On 17 Dec SUNPHARMA was trading at 1792.90. The strike last trading price was 20, which was -5.35 lower than the previous day. The implied volatity was 16.89, the open interest changed by -1 which decreased total open position to 25

On 16 Dec SUNPHARMA was trading at 1781.30. The strike last trading price was 25.35, which was 5.85 higher than the previous day. The implied volatity was 18.31, the open interest changed by -1 which decreased total open position to 26

On 15 Dec SUNPHARMA was trading at 1797.10. The strike last trading price was 19.5, which was -1 lower than the previous day. The implied volatity was 17.42, the open interest changed by 11 which increased total open position to 26

On 12 Dec SUNPHARMA was trading at 1793.50. The strike last trading price was 20.4, which was -3.4 lower than the previous day. The implied volatity was 17.10, the open interest changed by 7 which increased total open position to 14

On 11 Dec SUNPHARMA was trading at 1807.20. The strike last trading price was 23.8, which was -4.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 10 Dec SUNPHARMA was trading at 1785.50. The strike last trading price was 23.8, which was -4.3 lower than the previous day. The implied volatity was 17.40, the open interest changed by 1 which increased total open position to 7

On 9 Dec SUNPHARMA was trading at 1776.00. The strike last trading price was 28.35, which was 4.35 higher than the previous day. The implied volatity was 17.42, the open interest changed by 2 which increased total open position to 5

On 8 Dec SUNPHARMA was trading at 1796.20. The strike last trading price was 24, which was 0 lower than the previous day. The implied volatity was 18.55, the open interest changed by 0 which decreased total open position to 2

On 5 Dec SUNPHARMA was trading at 1805.30. The strike last trading price was 24, 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 Dec SUNPHARMA was trading at 1818.30. The strike last trading price was 24, 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 Dec SUNPHARMA was trading at 1806.70. The strike last trading price was 24, 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 Dec SUNPHARMA was trading at 1799.50. The strike last trading price was 24, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 1 Dec SUNPHARMA was trading at 1807.40. The strike last trading price was 24, which was 0 lower than the previous day. The implied volatity was 19.26, the open interest changed by 0 which decreased total open position to 1

On 28 Nov SUNPHARMA was trading at 1831.60. The strike last trading price was 24, which was -82.95 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 27 Nov SUNPHARMA was trading at 1810.30. The strike last trading price was 24, which was -82.95 lower than the previous day. The implied volatity was 18.90, the open interest changed by 0 which decreased total open position to 0

On 25 Nov SUNPHARMA was trading at 1776.80. The strike last trading price was 106.95, 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 106.95, which was 0 lower than the previous day. The implied volatity was 1.18, 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 106.95, which was 0 lower than the previous day. The implied volatity was 0.69, 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 106.95, 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 Nov SUNPHARMA was trading at 1716.10. The strike last trading price was 106.95, 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 106.95, 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 106.95, 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 106.95, 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 106.95, 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 106.95, 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 106.95, 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

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