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 1780 CE
Delta: 0.54 Vega: 1.69 Theta: -0.80 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1776.00	25.3 ₹ 8,855	-12.15 -4252.50	13.58	1,104 3,86,400	186 65,100	383 1,34,050
8 Dec	1796.20	35.65 ₹ 12,477.5	-11.05 -3867.50	11.65	287 1,00,450	32 11,200	197 68,950
5 Dec	1805.30	46.05 ₹ 16,117.5	-8.9 -3115.00	12.24	118 41,300	4 1,400	164 57,400
4 Dec	1818.30	54.6 ₹ 19,110	5.6 1960.00	13.04	194 67,900	-33 -11,550	160 56,000
3 Dec	1806.70	47.5 ₹ 16,625	-1.4 -490.00	13.15	699 2,44,650	1 350	193 67,550
2 Dec	1799.50	50.1 ₹ 17,535	-1.75 -612.50	13.44	338 1,18,300	-18 -6,300	192 67,200
1 Dec	1807.40	52.05 ₹ 18,217.5	-17.1 -5985.00	12.33	221 77,350	-16 -5,600	208 72,800
28 Nov	1831.60	70.9 ₹ 24,815	17.45 6107.50	10.77	261 91,350	-32 -11,200	229 80,150
27 Nov	1810.30	53.4 ₹ 18,690	0.9 315.00	11.25	297 1,03,950	-32 -11,200	261 91,350
26 Nov	1804.90	52.85 ₹ 18,497.5	15.45 5407.50	12.32	2,184 7,64,400	-29 -10,150	293 1,02,550
25 Nov	1776.80	35.5 ₹ 12,425	-5.6 -1960.00	15.16	1,234 4,31,900	49 17,150	328 1,14,800
24 Nov	1780.80	42 ₹ 14,700	-0.7 -245.00	14.10	517 1,80,950	109 38,150	282 98,700
21 Nov	1779.70	43.3 ₹ 15,155	-3.85 -1347.50	13.55	365 1,27,750	69 24,150	163 57,050
20 Nov	1777.40	47.35 ₹ 16,572.5	-4.15 -1452.50	16.57	285 99,750	31 10,850	92 32,200
19 Nov	1784.10	53.45 ₹ 18,707.5	14.7 5145.00	16.38	249 87,150	37 12,950	55 19,250

18 Nov	1758.80	39.8 ₹ 13,930	-3.35 -1172.50	16.74	7 2,450	3 1,050	17 5,950
17 Nov	1763.90	43.95 ₹ 15,382.5	1.95 682.50	17.20	8 2,800	2 700	12 4,200
14 Nov	1757.10	42 ₹ 14,700	6.65 2327.50	17.43	5 1,750	-1 -350	10 3,500
13 Nov	1737.40	35.35 ₹ 12,372.5	-0.95 -332.50	16.80	4 1,400	0 0	11 3,850
12 Nov	1732.10	36.3 ₹ 12,705	13.3 4655.00	18.71	3 1,050	1 350	11 3,850
11 Nov	1716.10	23 ₹ 8,050	0.5 175.00	15.29	2 700	1 350	10 3,500
10 Nov	1697.80	22.5 ₹ 7,875	0.85 297.50	18.66	2 700	0 0	7 2,450
7 Nov	1691.40	21.65 ₹ 7,577.5	1.65 577.50	17.58	4 1,400	2 700	5 1,750
6 Nov	1685.90	20 ₹ 7,000	-7.6 -2660.00	17.52	1 350	0 0	2 700
4 Nov	1690.00	27.6 ₹ 9,660	-10.05 -3517.50	-	0 0	0 0	0 0
3 Nov	1706.40	27.6 ₹ 9,660	-10.05 -3517.50	-	0 0	0 0	0 0
30 Oct	1703.40	27.6 ₹ 9,660	-10.05 -3517.50	17.38	2 700	0 0	0 0
29 Oct	1715.90	37.65 ₹ 13,177.5	0 0.00	1.56	0 0	0 0	0 0

For Sun Pharmaceutical Ind L - strike price 1780 expiring on 30DEC2025

Delta for 1780 CE is 0.54

Historical price for 1780 CE is as follows

On 9 Dec SUNPHARMA was trading at 1776.00. The strike last trading price was 25.3, which was -12.15 lower than the previous day. The implied volatity was 13.58, the open interest changed by 186 which increased total open position to 383

On 8 Dec SUNPHARMA was trading at 1796.20. The strike last trading price was 35.65, which was -11.05 lower than the previous day. The implied volatity was 11.65, the open interest changed by 32 which increased total open position to 197

On 5 Dec SUNPHARMA was trading at 1805.30. The strike last trading price was 46.05, which was -8.9 lower than the previous day. The implied volatity was 12.24, the open interest changed by 4 which increased total open position to 164

On 4 Dec SUNPHARMA was trading at 1818.30. The strike last trading price was 54.6, which was 5.6 higher than the previous day. The implied volatity was 13.04, the open interest changed by -33 which decreased total open position to 160

On 3 Dec SUNPHARMA was trading at 1806.70. The strike last trading price was 47.5, which was -1.4 lower than the previous day. The implied volatity was 13.15, the open interest changed by 1 which increased total open position to 193

On 2 Dec SUNPHARMA was trading at 1799.50. The strike last trading price was 50.1, which was -1.75 lower than the previous day. The implied volatity was 13.44, the open interest changed by -18 which decreased total open position to 192

On 1 Dec SUNPHARMA was trading at 1807.40. The strike last trading price was 52.05, which was -17.1 lower than the previous day. The implied volatity was 12.33, the open interest changed by -16 which decreased total open position to 208

On 28 Nov SUNPHARMA was trading at 1831.60. The strike last trading price was 70.9, which was 17.45 higher than the previous day. The implied volatity was 10.77, the open interest changed by -32 which decreased total open position to 229

On 27 Nov SUNPHARMA was trading at 1810.30. The strike last trading price was 53.4, which was 0.9 higher than the previous day. The implied volatity was 11.25, the open interest changed by -32 which decreased total open position to 261

On 26 Nov SUNPHARMA was trading at 1804.90. The strike last trading price was 52.85, which was 15.45 higher than the previous day. The implied volatity was 12.32, the open interest changed by -29 which decreased total open position to 293

On 25 Nov SUNPHARMA was trading at 1776.80. The strike last trading price was 35.5, which was -5.6 lower than the previous day. The implied volatity was 15.16, the open interest changed by 49 which increased total open position to 328

On 24 Nov SUNPHARMA was trading at 1780.80. The strike last trading price was 42, which was -0.7 lower than the previous day. The implied volatity was 14.10, the open interest changed by 109 which increased total open position to 282

On 21 Nov SUNPHARMA was trading at 1779.70. The strike last trading price was 43.3, which was -3.85 lower than the previous day. The implied volatity was 13.55, the open interest changed by 69 which increased total open position to 163

On 20 Nov SUNPHARMA was trading at 1777.40. The strike last trading price was 47.35, which was -4.15 lower than the previous day. The implied volatity was 16.57, the open interest changed by 31 which increased total open position to 92

On 19 Nov SUNPHARMA was trading at 1784.10. The strike last trading price was 53.45, which was 14.7 higher than the previous day. The implied volatity was 16.38, the open interest changed by 37 which increased total open position to 55

On 18 Nov SUNPHARMA was trading at 1758.80. The strike last trading price was 39.8, which was -3.35 lower than the previous day. The implied volatity was 16.74, the open interest changed by 3 which increased total open position to 17

On 17 Nov SUNPHARMA was trading at 1763.90. The strike last trading price was 43.95, which was 1.95 higher than the previous day. The implied volatity was 17.20, the open interest changed by 2 which increased total open position to 12

On 14 Nov SUNPHARMA was trading at 1757.10. The strike last trading price was 42, which was 6.65 higher than the previous day. The implied volatity was 17.43, the open interest changed by -1 which decreased total open position to 10

On 13 Nov SUNPHARMA was trading at 1737.40. The strike last trading price was 35.35, which was -0.95 lower than the previous day. The implied volatity was 16.80, the open interest changed by 0 which decreased total open position to 11

On 12 Nov SUNPHARMA was trading at 1732.10. The strike last trading price was 36.3, which was 13.3 higher than the previous day. The implied volatity was 18.71, the open interest changed by 1 which increased total open position to 11

On 11 Nov SUNPHARMA was trading at 1716.10. The strike last trading price was 23, which was 0.5 higher than the previous day. The implied volatity was 15.29, the open interest changed by 1 which increased total open position to 10

On 10 Nov SUNPHARMA was trading at 1697.80. The strike last trading price was 22.5, which was 0.85 higher than the previous day. The implied volatity was 18.66, the open interest changed by 0 which decreased total open position to 7

On 7 Nov SUNPHARMA was trading at 1691.40. The strike last trading price was 21.65, which was 1.65 higher than the previous day. The implied volatity was 17.58, the open interest changed by 2 which increased total open position to 5

On 6 Nov SUNPHARMA was trading at 1685.90. The strike last trading price was 20, which was -7.6 lower than the previous day. The implied volatity was 17.52, the open interest changed by 0 which decreased total open position to 2

On 4 Nov SUNPHARMA was trading at 1690.00. The strike last trading price was 27.6, which was -10.05 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 27.6, which was -10.05 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 27.6, which was -10.05 lower than the previous day. The implied volatity was 17.38, 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 37.65, which was 0 lower than the previous day. The implied volatity was 1.56, the open interest changed by 0 which decreased total open position to 0

SUNPHARMA 30DEC2025 1780 PE
Delta: -0.47 Vega: 1.69 Theta: -0.39 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1776.00	24.15 ₹ 8,452.5	9.3 3255.00	15.51	2,974 10,40,900	248 86,800	830 2,90,500
8 Dec	1796.20	16.15 ₹ 5,652.5	3.9 1365.00	15.49	1,450 5,07,500	156 54,600	590 2,06,500
5 Dec	1805.30	12.65 ₹ 4,427.5	1.8 630.00	14.64	349 1,22,150	-51 -17,850	432 1,51,200
4 Dec	1818.30	10.95 ₹ 3,832.5	-4.4 -1540.00	14.84	408 1,42,800	16 5,600	482 1,68,700
3 Dec	1806.70	15.6 ₹ 5,460	-1.7 -595.00	15.64	849 2,97,150	29 10,150	472 1,65,200
2 Dec	1799.50	16.35 ₹ 5,722.5	-0.9 -315.00	16.21	858 3,00,300	54 18,900	446 1,56,100
1 Dec	1807.40	17.3 ₹ 6,055	5.9 2065.00	17.25	1,181 4,13,350	-137 -47,950	395 1,38,250
28 Nov	1831.60	11.75 ₹ 4,112.5	-4.5 -1575.00	16.88	588 2,05,800	68 23,800	530 1,85,500
27 Nov	1810.30	15.85 ₹ 5,547.5	-3.75 -1312.50	15.80	492 1,72,200	-47 -16,450	463 1,62,050
26 Nov	1804.90	19.35 ₹ 6,772.5	-14.7 -5145.00	16.84	1,170 4,09,500	53 18,550	510 1,78,500
25 Nov	1776.80	35.4 ₹ 12,390	2.75 962.50	17.31	896 3,13,600	157 54,950	462 1,61,700
24 Nov	1780.80	32.3 ₹ 11,305	-2.85 -997.50	18.61	511 1,78,850	99 34,650	300 1,05,000
21 Nov	1779.70	34.25 ₹ 11,987.5	-1.45 -507.50	19.14	309 1,08,150	134 46,900	200 70,000
20 Nov	1777.40	35.5 ₹ 12,425	0.1 35.00	18.46	123 43,050	19 6,650	66 23,100
19 Nov	1784.10	34.8 ₹ 12,180	-77.2 -27020.00	19.75	101 35,350	42 14,700	42 14,700
18 Nov	1758.80	112 ₹ 39,200	0 0.00	-	0 0	0 0	0 0
17 Nov	1763.90	112 ₹ 39,200	0 0.00	0.28	0 0	0 0	0 0
14 Nov	1757.10	112 ₹ 39,200	0 0.00	-	0 0	0 0	0 0
13 Nov	1737.40	112 ₹ 39,200	0 0.00	-	0 0	0 0	0 0
12 Nov	1732.10	112 ₹ 39,200	0 0.00	-	0 0	0 0	0 0
11 Nov	1716.10	112 ₹ 39,200	0 0.00	-	0 0	0 0	0 0
10 Nov	1697.80	112 ₹ 39,200	0 0.00	-	0 0	0 0	0 0
7 Nov	1691.40	112 ₹ 39,200	0 0.00	-	0 0	0 0	0 0
6 Nov	1685.90	112 ₹ 39,200	0 0.00	-	0 0	0 0	0 0
4 Nov	1690.00	112 ₹ 39,200	0 0.00	-	0 0	0 0	0 0
3 Nov	1706.40	112 ₹ 39,200	0 0.00	-	0 0	0 0	0 0
30 Oct	1703.40	112 ₹ 39,200	0 0.00	-	0 0	0 0	0 0
29 Oct	1715.90	112 ₹ 39,200	0 0.00	-	0 0	0 0	0 0

For Sun Pharmaceutical Ind L - strike price 1780 expiring on 30DEC2025

Delta for 1780 PE is -0.47

Historical price for 1780 PE is as follows

On 9 Dec SUNPHARMA was trading at 1776.00. The strike last trading price was 24.15, which was 9.3 higher than the previous day. The implied volatity was 15.51, the open interest changed by 248 which increased total open position to 830

On 8 Dec SUNPHARMA was trading at 1796.20. The strike last trading price was 16.15, which was 3.9 higher than the previous day. The implied volatity was 15.49, the open interest changed by 156 which increased total open position to 590

On 5 Dec SUNPHARMA was trading at 1805.30. The strike last trading price was 12.65, which was 1.8 higher than the previous day. The implied volatity was 14.64, the open interest changed by -51 which decreased total open position to 432

On 4 Dec SUNPHARMA was trading at 1818.30. The strike last trading price was 10.95, which was -4.4 lower than the previous day. The implied volatity was 14.84, the open interest changed by 16 which increased total open position to 482

On 3 Dec SUNPHARMA was trading at 1806.70. The strike last trading price was 15.6, which was -1.7 lower than the previous day. The implied volatity was 15.64, the open interest changed by 29 which increased total open position to 472

On 2 Dec SUNPHARMA was trading at 1799.50. The strike last trading price was 16.35, which was -0.9 lower than the previous day. The implied volatity was 16.21, the open interest changed by 54 which increased total open position to 446

On 1 Dec SUNPHARMA was trading at 1807.40. The strike last trading price was 17.3, which was 5.9 higher than the previous day. The implied volatity was 17.25, the open interest changed by -137 which decreased total open position to 395

On 28 Nov SUNPHARMA was trading at 1831.60. The strike last trading price was 11.75, which was -4.5 lower than the previous day. The implied volatity was 16.88, the open interest changed by 68 which increased total open position to 530

On 27 Nov SUNPHARMA was trading at 1810.30. The strike last trading price was 15.85, which was -3.75 lower than the previous day. The implied volatity was 15.80, the open interest changed by -47 which decreased total open position to 463

On 26 Nov SUNPHARMA was trading at 1804.90. The strike last trading price was 19.35, which was -14.7 lower than the previous day. The implied volatity was 16.84, the open interest changed by 53 which increased total open position to 510

On 25 Nov SUNPHARMA was trading at 1776.80. The strike last trading price was 35.4, which was 2.75 higher than the previous day. The implied volatity was 17.31, the open interest changed by 157 which increased total open position to 462

On 24 Nov SUNPHARMA was trading at 1780.80. The strike last trading price was 32.3, which was -2.85 lower than the previous day. The implied volatity was 18.61, the open interest changed by 99 which increased total open position to 300

On 21 Nov SUNPHARMA was trading at 1779.70. The strike last trading price was 34.25, which was -1.45 lower than the previous day. The implied volatity was 19.14, the open interest changed by 134 which increased total open position to 200

On 20 Nov SUNPHARMA was trading at 1777.40. The strike last trading price was 35.5, which was 0.1 higher than the previous day. The implied volatity was 18.46, the open interest changed by 19 which increased total open position to 66

On 19 Nov SUNPHARMA was trading at 1784.10. The strike last trading price was 34.8, which was -77.2 lower than the previous day. The implied volatity was 19.75, the open interest changed by 42 which increased total open position to 42

On 18 Nov SUNPHARMA was trading at 1758.80. The strike last trading price was 112, 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 112, which was 0 lower than the previous day. The implied volatity was 0.28, 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 112, 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 112, 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 112, 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 112, 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 112, 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 112, 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 112, 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 112, 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 112, 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 112, 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 112, 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