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 1820 CE
Delta: 0.28 Vega: 1.44 Theta: -0.61 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1776.00	10.1 ₹ 3,535	-6.6 -2310.00	13.82	1,895 6,63,250	150 52,500	2,256 7,89,600
8 Dec	1796.20	15.85 ₹ 5,547.5	-7.45 -2607.50	12.59	2,653 9,28,550	195 68,250	2,109 7,38,150
5 Dec	1805.30	22.35 ₹ 7,822.5	-7.1 -2485.00	12.52	2,233 7,81,550	239 83,650	1,915 6,70,250
4 Dec	1818.30	29 ₹ 10,150	3.2 1120.00	13.26	3,179 11,12,650	46 16,100	1,674 5,85,900
3 Dec	1806.70	25 ₹ 8,750	-1.8 -630.00	13.66	3,061 10,71,350	458 1,60,300	1,610 5,63,500
2 Dec	1799.50	27.6 ₹ 9,660	-1.55 -542.50	14.13	2,041 7,14,350	234 81,900	1,152 4,03,200
1 Dec	1807.40	29 ₹ 10,150	-12.7 -4445.00	13.42	2,325 8,13,750	273 95,550	921 3,22,350
28 Nov	1831.60	41.65 ₹ 14,577.5	12.45 4357.50	11.78	2,763 9,67,050	238 83,300	652 2,28,200
27 Nov	1810.30	29.5 ₹ 10,325	-0.4 -140.00	12.21	1,382 4,83,700	71 24,850	419 1,46,650
26 Nov	1804.90	29.65 ₹ 10,377.5	8.6 3010.00	12.95	1,258 4,40,300	74 25,900	349 1,22,150
25 Nov	1776.80	19.85 ₹ 6,947.5	-3.45 -1207.50	15.65	299 1,04,650	91 31,850	273 95,550
24 Nov	1780.80	23.55 ₹ 8,242.5	-1.85 -647.50	14.54	122 42,700	38 13,300	181 63,350
21 Nov	1779.70	25.95 ₹ 9,082.5	-2.45 -857.50	14.63	75 26,250	26 9,100	146 51,100
20 Nov	1777.40	28.4 ₹ 9,940	-4.15 -1452.50	16.50	54 18,900	2 700	120 42,000
19 Nov	1784.10	33.8 ₹ 11,830	10.5 3675.00	16.70	175 61,250	82 28,700	110 38,500
18 Nov	1758.80	23 ₹ 8,050	-3.1 -1085.00	16.50	16 5,600	14 4,900	28 9,800
17 Nov	1763.90	26.1 ₹ 9,135	0.35 122.50	16.87	3 1,050	0 0	13 4,550
14 Nov	1757.10	25.75 ₹ 9,012.5	5.75 2012.50	17.35	12 4,200	5 1,750	13 4,550
13 Nov	1737.40	20 ₹ 7,000	5 1750.00	-	0 0	0 0	0 0
12 Nov	1732.10	20 ₹ 7,000	5 1750.00	17.50	1 350	0 0	8 2,800
11 Nov	1716.10	15 ₹ 5,250	3 1050.00	16.70	6 2,100	0 0	6 2,100
10 Nov	1697.80	12 ₹ 4,200	0 0.00	17.97	1 350	0 0	5 1,750
7 Nov	1691.40	12 ₹ 4,200	0.45 157.50	17.32	1 350	0 0	4 1,400
6 Nov	1685.90	11.55 ₹ 4,042.5	-3.45 -1207.50	17.58	2 700	1 350	5 1,750
4 Nov	1690.00	15 ₹ 5,250	-7.65 -2677.50	17.13	1 350	0 0	3 1,050
3 Nov	1706.40	22.05 ₹ 7,717.5	-4.75 -1662.50	-	0 0	0 0	0 0
30 Oct	1703.40	22.05 ₹ 7,717.5	-4.75 -1662.50	-	0 0	3 1,050	0 0

29 Oct	1715.90	22.05 ₹ 7,717.5	-4.75 -1662.50	18.18	3 1,050	2 700	2 700

For Sun Pharmaceutical Ind L - strike price 1820 expiring on 30DEC2025

Delta for 1820 CE is 0.28

Historical price for 1820 CE is as follows

On 9 Dec SUNPHARMA was trading at 1776.00. The strike last trading price was 10.1, which was -6.6 lower than the previous day. The implied volatity was 13.82, the open interest changed by 150 which increased total open position to 2256

On 8 Dec SUNPHARMA was trading at 1796.20. The strike last trading price was 15.85, which was -7.45 lower than the previous day. The implied volatity was 12.59, the open interest changed by 195 which increased total open position to 2109

On 5 Dec SUNPHARMA was trading at 1805.30. The strike last trading price was 22.35, which was -7.1 lower than the previous day. The implied volatity was 12.52, the open interest changed by 239 which increased total open position to 1915

On 4 Dec SUNPHARMA was trading at 1818.30. The strike last trading price was 29, which was 3.2 higher than the previous day. The implied volatity was 13.26, the open interest changed by 46 which increased total open position to 1674

On 3 Dec SUNPHARMA was trading at 1806.70. The strike last trading price was 25, which was -1.8 lower than the previous day. The implied volatity was 13.66, the open interest changed by 458 which increased total open position to 1610

On 2 Dec SUNPHARMA was trading at 1799.50. The strike last trading price was 27.6, which was -1.55 lower than the previous day. The implied volatity was 14.13, the open interest changed by 234 which increased total open position to 1152

On 1 Dec SUNPHARMA was trading at 1807.40. The strike last trading price was 29, which was -12.7 lower than the previous day. The implied volatity was 13.42, the open interest changed by 273 which increased total open position to 921

On 28 Nov SUNPHARMA was trading at 1831.60. The strike last trading price was 41.65, which was 12.45 higher than the previous day. The implied volatity was 11.78, the open interest changed by 238 which increased total open position to 652

On 27 Nov SUNPHARMA was trading at 1810.30. The strike last trading price was 29.5, which was -0.4 lower than the previous day. The implied volatity was 12.21, the open interest changed by 71 which increased total open position to 419

On 26 Nov SUNPHARMA was trading at 1804.90. The strike last trading price was 29.65, which was 8.6 higher than the previous day. The implied volatity was 12.95, the open interest changed by 74 which increased total open position to 349

On 25 Nov SUNPHARMA was trading at 1776.80. The strike last trading price was 19.85, which was -3.45 lower than the previous day. The implied volatity was 15.65, the open interest changed by 91 which increased total open position to 273

On 24 Nov SUNPHARMA was trading at 1780.80. The strike last trading price was 23.55, which was -1.85 lower than the previous day. The implied volatity was 14.54, the open interest changed by 38 which increased total open position to 181

On 21 Nov SUNPHARMA was trading at 1779.70. The strike last trading price was 25.95, which was -2.45 lower than the previous day. The implied volatity was 14.63, the open interest changed by 26 which increased total open position to 146

On 20 Nov SUNPHARMA was trading at 1777.40. The strike last trading price was 28.4, which was -4.15 lower than the previous day. The implied volatity was 16.50, the open interest changed by 2 which increased total open position to 120

On 19 Nov SUNPHARMA was trading at 1784.10. The strike last trading price was 33.8, which was 10.5 higher than the previous day. The implied volatity was 16.70, the open interest changed by 82 which increased total open position to 110

On 18 Nov SUNPHARMA was trading at 1758.80. The strike last trading price was 23, which was -3.1 lower than the previous day. The implied volatity was 16.50, the open interest changed by 14 which increased total open position to 28

On 17 Nov SUNPHARMA was trading at 1763.90. The strike last trading price was 26.1, which was 0.35 higher than the previous day. The implied volatity was 16.87, the open interest changed by 0 which decreased total open position to 13

On 14 Nov SUNPHARMA was trading at 1757.10. The strike last trading price was 25.75, which was 5.75 higher than the previous day. The implied volatity was 17.35, the open interest changed by 5 which increased total open position to 13

On 13 Nov SUNPHARMA was trading at 1737.40. The strike last trading price was 20, which was 5 higher 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 20, which was 5 higher than the previous day. The implied volatity was 17.50, the open interest changed by 0 which decreased total open position to 8

On 11 Nov SUNPHARMA was trading at 1716.10. The strike last trading price was 15, which was 3 higher than the previous day. The implied volatity was 16.70, the open interest changed by 0 which decreased total open position to 6

On 10 Nov SUNPHARMA was trading at 1697.80. The strike last trading price was 12, which was 0 lower than the previous day. The implied volatity was 17.97, the open interest changed by 0 which decreased total open position to 5

On 7 Nov SUNPHARMA was trading at 1691.40. The strike last trading price was 12, which was 0.45 higher than the previous day. The implied volatity was 17.32, the open interest changed by 0 which decreased total open position to 4

On 6 Nov SUNPHARMA was trading at 1685.90. The strike last trading price was 11.55, which was -3.45 lower than the previous day. The implied volatity was 17.58, the open interest changed by 1 which increased total open position to 5

On 4 Nov SUNPHARMA was trading at 1690.00. The strike last trading price was 15, which was -7.65 lower than the previous day. The implied volatity was 17.13, the open interest changed by 0 which decreased total open position to 3

On 3 Nov SUNPHARMA was trading at 1706.40. The strike last trading price was 22.05, which was -4.75 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 22.05, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 29 Oct SUNPHARMA was trading at 1715.90. The strike last trading price was 22.05, which was -4.75 lower than the previous day. The implied volatity was 18.18, the open interest changed by 2 which increased total open position to 2

SUNPHARMA 30DEC2025 1820 PE
Delta: -0.69 Vega: 1.51 Theta: -0.23 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1776.00	48.85 ₹ 17,097.5	15.35 5372.50	16.13	380 1,33,000	-28 -9,800	247 86,450
8 Dec	1796.20	34.6 ₹ 12,110	6.85 2397.50	15.26	375 1,31,250	-52 -18,200	276 96,600
5 Dec	1805.30	28.45 ₹ 9,957.5	3.5 1225.00	14.39	451 1,57,850	49 17,150	331 1,15,850
4 Dec	1818.30	25.6 ₹ 8,960	-5.65 -1977.50	14.94	613 2,14,550	-2 -700	283 99,050
3 Dec	1806.70	32.3 ₹ 11,305	-2.65 -927.50	15.56	296 1,03,600	2 700	286 1,00,100
2 Dec	1799.50	32.5 ₹ 11,375	-1.3 -455.00	15.99	534 1,86,900	25 8,750	286 1,00,100
1 Dec	1807.40	33.95 ₹ 11,882.5	10.65 3727.50	17.53	1,388 4,85,800	-35 -12,250	260 91,000
28 Nov	1831.60	22.7 ₹ 7,945	-9.15 -3202.50	16.25	978 3,42,300	169 59,150	261 91,350
27 Nov	1810.30	31.3 ₹ 10,955	-5.8 -2030.00	15.76	339 1,18,650	46 16,100	95 33,250
26 Nov	1804.90	37.45 ₹ 13,107.5	-23 -8050.00	17.58	91 31,850	37 12,950	50 17,500
25 Nov	1776.80	60.6 ₹ 21,210	11.65 4077.50	18.52	29 10,150	10 3,500	13 4,550
24 Nov	1780.80	48.95 ₹ 17,132.5	-7.75 -2712.50	16.94	1 350	0 0	2 700
21 Nov	1779.70	56.7 ₹ 19,845	-0.8 -280.00	-	0 0	0 0	0 0
20 Nov	1777.40	56.7 ₹ 19,845	-0.8 -280.00	18.65	3 1,050	-1 -350	1 350
19 Nov	1784.10	57.1 ₹ 19,985	-83.6 -29260.00	20.96	6 2,100	2 700	2 700
18 Nov	1758.80	140.7 ₹ 49,245	0 0.00	-	0 0	0 0	0 0
17 Nov	1763.90	140.7 ₹ 49,245	0 0.00	-	0 0	0 0	0 0
14 Nov	1757.10	140.7 ₹ 49,245	0 0.00	-	0 0	0 0	0 0
13 Nov	1737.40	140.7 ₹ 49,245	0 0.00	-	0 0	0 0	0 0
12 Nov	1732.10	140.7 ₹ 49,245	0 0.00	-	0 0	0 0	0 0
11 Nov	1716.10	140.7 ₹ 49,245	0 0.00	-	0 0	0 0	0 0
10 Nov	1697.80	140.7 ₹ 49,245	0 0.00	-	0 0	0 0	0 0
7 Nov	1691.40	140.7 ₹ 49,245	0 0.00	-	0 0	0 0	0 0
6 Nov	1685.90	140.7 ₹ 49,245	0 0.00	-	0 0	0 0	0 0
4 Nov	1690.00	140.7 ₹ 49,245	0 0.00	-	0 0	0 0	0 0
3 Nov	1706.40	140.7 ₹ 49,245	0 0.00	-	0 0	0 0	0 0
30 Oct	1703.40	140.7 ₹ 49,245	0 0.00	-	0 0	0 0	0 0
29 Oct	1715.90	140.7 ₹ 49,245	0 0.00	-	0 0	0 0	0 0

For Sun Pharmaceutical Ind L - strike price 1820 expiring on 30DEC2025

Delta for 1820 PE is -0.69

Historical price for 1820 PE is as follows

On 9 Dec SUNPHARMA was trading at 1776.00. The strike last trading price was 48.85, which was 15.35 higher than the previous day. The implied volatity was 16.13, the open interest changed by -28 which decreased total open position to 247

On 8 Dec SUNPHARMA was trading at 1796.20. The strike last trading price was 34.6, which was 6.85 higher than the previous day. The implied volatity was 15.26, the open interest changed by -52 which decreased total open position to 276

On 5 Dec SUNPHARMA was trading at 1805.30. The strike last trading price was 28.45, which was 3.5 higher than the previous day. The implied volatity was 14.39, the open interest changed by 49 which increased total open position to 331

On 4 Dec SUNPHARMA was trading at 1818.30. The strike last trading price was 25.6, which was -5.65 lower than the previous day. The implied volatity was 14.94, the open interest changed by -2 which decreased total open position to 283

On 3 Dec SUNPHARMA was trading at 1806.70. The strike last trading price was 32.3, which was -2.65 lower than the previous day. The implied volatity was 15.56, the open interest changed by 2 which increased total open position to 286

On 2 Dec SUNPHARMA was trading at 1799.50. The strike last trading price was 32.5, which was -1.3 lower than the previous day. The implied volatity was 15.99, the open interest changed by 25 which increased total open position to 286

On 1 Dec SUNPHARMA was trading at 1807.40. The strike last trading price was 33.95, which was 10.65 higher than the previous day. The implied volatity was 17.53, the open interest changed by -35 which decreased total open position to 260

On 28 Nov SUNPHARMA was trading at 1831.60. The strike last trading price was 22.7, which was -9.15 lower than the previous day. The implied volatity was 16.25, the open interest changed by 169 which increased total open position to 261

On 27 Nov SUNPHARMA was trading at 1810.30. The strike last trading price was 31.3, which was -5.8 lower than the previous day. The implied volatity was 15.76, the open interest changed by 46 which increased total open position to 95

On 26 Nov SUNPHARMA was trading at 1804.90. The strike last trading price was 37.45, which was -23 lower than the previous day. The implied volatity was 17.58, the open interest changed by 37 which increased total open position to 50

On 25 Nov SUNPHARMA was trading at 1776.80. The strike last trading price was 60.6, which was 11.65 higher than the previous day. The implied volatity was 18.52, the open interest changed by 10 which increased total open position to 13

On 24 Nov SUNPHARMA was trading at 1780.80. The strike last trading price was 48.95, which was -7.75 lower than the previous day. The implied volatity was 16.94, the open interest changed by 0 which decreased total open position to 2

On 21 Nov SUNPHARMA was trading at 1779.70. The strike last trading price was 56.7, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov SUNPHARMA was trading at 1777.40. The strike last trading price was 56.7, which was -0.8 lower than the previous day. The implied volatity was 18.65, the open interest changed by -1 which decreased total open position to 1

On 19 Nov SUNPHARMA was trading at 1784.10. The strike last trading price was 57.1, which was -83.6 lower than the previous day. The implied volatity was 20.96, the open interest changed by 2 which increased total open position to 2

On 18 Nov SUNPHARMA was trading at 1758.80. The strike last trading price was 140.7, 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 140.7, 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 140.7, 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 140.7, 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 140.7, 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 140.7, 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 140.7, 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 140.7, 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 140.7, 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 140.7, 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 140.7, 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 140.7, 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 140.7, 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