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 1860 CE
Delta: 0.12 Vega: 0.87 Theta: -0.37 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1776.00	3.8 ₹ 1,330	-2.5 -875.00	14.74	1,237 4,32,950	95 33,250	1,291 4,51,850
8 Dec	1796.20	6.05 ₹ 2,117.5	-3.45 -1207.50	13.42	943 3,30,050	75 26,250	1,227 4,29,450
5 Dec	1805.30	9.2 ₹ 3,220	-3.9 -1365.00	13.02	595 2,08,250	-36 -12,600	1,156 4,04,600
4 Dec	1818.30	13.05 ₹ 4,567.5	1.2 420.00	13.53	621 2,17,350	48 16,800	1,193 4,17,550

3 Dec	1806.70	11.4 ₹ 3,990	-1.15 -402.50	14.07	1,048 3,66,800	75 26,250	1,146 4,01,100
2 Dec	1799.50	12.85 ₹ 4,497.5	-1.5 -525.00	14.28	835 2,92,250	37 12,950	1,072 3,75,200
1 Dec	1807.40	14.2 ₹ 4,970	-7.6 -2660.00	14.01	1,282 4,48,700	57 19,950	1,036 3,62,600
28 Nov	1831.60	22.2 ₹ 7,770	8.15 2852.50	12.75	1,866 6,53,100	687 2,40,450	979 3,42,650
27 Nov	1810.30	13.85 ₹ 4,847.5	-1.3 -455.00	12.55	416 1,45,600	26 9,100	292 1,02,200
26 Nov	1804.90	15.2 ₹ 5,320	4.35 1522.50	13.62	397 1,38,950	45 15,750	267 93,450
25 Nov	1776.80	10.4 ₹ 3,640	-2.15 -752.50	16.16	396 1,38,600	15 5,250	219 76,650
24 Nov	1780.80	13.05 ₹ 4,567.5	-0.95 -332.50	15.48	125 43,750	22 7,700	205 71,750
21 Nov	1779.70	14.25 ₹ 4,987.5	-2.2 -770.00	15.21	110 38,500	27 9,450	180 63,000
20 Nov	1777.40	16.55 ₹ 5,792.5	-2.6 -910.00	16.95	107 37,450	2 700	154 53,900
19 Nov	1784.10	19.8 ₹ 6,930	6.25 2187.50	16.86	163 57,050	74 25,900	151 52,850
18 Nov	1758.80	13.55 ₹ 4,742.5	-2.4 -840.00	17.15	32 11,200	8 2,800	77 26,950
17 Nov	1763.90	16 ₹ 5,600	0.35 122.50	17.59	67 23,450	36 12,600	69 24,150
14 Nov	1757.10	15.6 ₹ 5,460	2.15 752.50	17.77	19 6,650	4 1,400	32 11,200
13 Nov	1737.40	13.95 ₹ 4,882.5	1.1 385.00	18.72	17 5,950	9 3,150	28 9,800
12 Nov	1732.10	12.85 ₹ 4,497.5	3.8 1330.00	18.44	17 5,950	11 3,850	19 6,650
11 Nov	1716.10	9.1 ₹ 3,185	1.4 490.00	17.48	8 2,800	4 1,400	4 1,400

For Sun Pharmaceutical Ind L - strike price 1860 expiring on 30DEC2025

Delta for 1860 CE is 0.12

Historical price for 1860 CE is as follows

On 9 Dec SUNPHARMA was trading at 1776.00. The strike last trading price was 3.8, which was -2.5 lower than the previous day. The implied volatity was 14.74, the open interest changed by 95 which increased total open position to 1291

On 8 Dec SUNPHARMA was trading at 1796.20. The strike last trading price was 6.05, which was -3.45 lower than the previous day. The implied volatity was 13.42, the open interest changed by 75 which increased total open position to 1227

On 5 Dec SUNPHARMA was trading at 1805.30. The strike last trading price was 9.2, which was -3.9 lower than the previous day. The implied volatity was 13.02, the open interest changed by -36 which decreased total open position to 1156

On 4 Dec SUNPHARMA was trading at 1818.30. The strike last trading price was 13.05, which was 1.2 higher than the previous day. The implied volatity was 13.53, the open interest changed by 48 which increased total open position to 1193

On 3 Dec SUNPHARMA was trading at 1806.70. The strike last trading price was 11.4, which was -1.15 lower than the previous day. The implied volatity was 14.07, the open interest changed by 75 which increased total open position to 1146

On 2 Dec SUNPHARMA was trading at 1799.50. The strike last trading price was 12.85, which was -1.5 lower than the previous day. The implied volatity was 14.28, the open interest changed by 37 which increased total open position to 1072

On 1 Dec SUNPHARMA was trading at 1807.40. The strike last trading price was 14.2, which was -7.6 lower than the previous day. The implied volatity was 14.01, the open interest changed by 57 which increased total open position to 1036

On 28 Nov SUNPHARMA was trading at 1831.60. The strike last trading price was 22.2, which was 8.15 higher than the previous day. The implied volatity was 12.75, the open interest changed by 687 which increased total open position to 979

On 27 Nov SUNPHARMA was trading at 1810.30. The strike last trading price was 13.85, which was -1.3 lower than the previous day. The implied volatity was 12.55, the open interest changed by 26 which increased total open position to 292

On 26 Nov SUNPHARMA was trading at 1804.90. The strike last trading price was 15.2, which was 4.35 higher than the previous day. The implied volatity was 13.62, the open interest changed by 45 which increased total open position to 267

On 25 Nov SUNPHARMA was trading at 1776.80. The strike last trading price was 10.4, which was -2.15 lower than the previous day. The implied volatity was 16.16, the open interest changed by 15 which increased total open position to 219

On 24 Nov SUNPHARMA was trading at 1780.80. The strike last trading price was 13.05, which was -0.95 lower than the previous day. The implied volatity was 15.48, the open interest changed by 22 which increased total open position to 205

On 21 Nov SUNPHARMA was trading at 1779.70. The strike last trading price was 14.25, which was -2.2 lower than the previous day. The implied volatity was 15.21, the open interest changed by 27 which increased total open position to 180

On 20 Nov SUNPHARMA was trading at 1777.40. The strike last trading price was 16.55, which was -2.6 lower than the previous day. The implied volatity was 16.95, the open interest changed by 2 which increased total open position to 154

On 19 Nov SUNPHARMA was trading at 1784.10. The strike last trading price was 19.8, which was 6.25 higher than the previous day. The implied volatity was 16.86, the open interest changed by 74 which increased total open position to 151

On 18 Nov SUNPHARMA was trading at 1758.80. The strike last trading price was 13.55, which was -2.4 lower than the previous day. The implied volatity was 17.15, the open interest changed by 8 which increased total open position to 77

On 17 Nov SUNPHARMA was trading at 1763.90. The strike last trading price was 16, which was 0.35 higher than the previous day. The implied volatity was 17.59, the open interest changed by 36 which increased total open position to 69

On 14 Nov SUNPHARMA was trading at 1757.10. The strike last trading price was 15.6, which was 2.15 higher than the previous day. The implied volatity was 17.77, the open interest changed by 4 which increased total open position to 32

On 13 Nov SUNPHARMA was trading at 1737.40. The strike last trading price was 13.95, which was 1.1 higher than the previous day. The implied volatity was 18.72, the open interest changed by 9 which increased total open position to 28

On 12 Nov SUNPHARMA was trading at 1732.10. The strike last trading price was 12.85, which was 3.8 higher than the previous day. The implied volatity was 18.44, the open interest changed by 11 which increased total open position to 19

On 11 Nov SUNPHARMA was trading at 1716.10. The strike last trading price was 9.1, which was 1.4 higher than the previous day. The implied volatity was 17.48, the open interest changed by 4 which increased total open position to 4

SUNPHARMA 30DEC2025 1860 PE
Delta: -0.87 Vega: 0.90 Theta: 0.12 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1776.00	79.3 ₹ 27,755	15.75 5512.50	15.16	68 23,800	-2 -700	115 40,250
8 Dec	1796.20	64.2 ₹ 22,470	10.6 3710.00	16.70	66 23,100	0 0	117 40,950
5 Dec	1805.30	53.6 ₹ 18,760	2.85 997.50	14.38	37 12,950	-8 -2,800	117 40,950
4 Dec	1818.30	49.45 ₹ 17,307.5	-10.85 -3797.50	15.42	2 700	0 0	125 43,750
3 Dec	1806.70	60.3 ₹ 21,105	0.1 35.00	-	0 0	2 700	0 0
2 Dec	1799.50	60.3 ₹ 21,105	0.1 35.00	17.97	20 7,000	2 700	125 43,750
1 Dec	1807.40	58 ₹ 20,300	15.05 5267.50	18.04	139 48,650	9 3,150	124 43,400
28 Nov	1831.60	42.55 ₹ 14,892.5	-14.2 -4970.00	16.75	207 72,450	67 23,450	115 40,250
27 Nov	1810.30	56.65 ₹ 19,827.5	-5.25 -1837.50	17.06	19 6,650	9 3,150	47 16,450
26 Nov	1804.90	61.9 ₹ 21,665	-22.2 -7770.00	18.27	25 8,750	8 2,800	38 13,300
25 Nov	1776.80	84.1 ₹ 29,435	1.1 385.00	15.69	1 350	0 0	30 10,500
24 Nov	1780.80	83 ₹ 29,050	-4.15 -1452.50	20.82	1 350	0 0	29 10,150
21 Nov	1779.70	87.15 ₹ 30,502.5	3.45 1207.50	-	0 0	2 700	0 0
20 Nov	1777.40	87.15 ₹ 30,502.5	3.45 1207.50	20.71	2 700	1 350	28 9,800
19 Nov	1784.10	81.3 ₹ 28,455	-90.7 -31745.00	20.89	39 13,650	26 9,100	26 9,100
18 Nov	1758.80	172 ₹ 60,200	0 0.00	-	0 0	0 0	0 0
17 Nov	1763.90	172 ₹ 60,200	0 0.00	-	0 0	0 0	0 0
14 Nov	1757.10	172 ₹ 60,200	0 0.00	-	0 0	0 0	0 0
13 Nov	1737.40	172 ₹ 60,200	0 0.00	-	0 0	0 0	0 0
12 Nov	1732.10	172 ₹ 60,200	0 0.00	-	0 0	0 0	0 0
11 Nov	1716.10	172 ₹ 60,200	0 0.00	-	0 0	0 0	0 0

For Sun Pharmaceutical Ind L - strike price 1860 expiring on 30DEC2025

Delta for 1860 PE is -0.87

Historical price for 1860 PE is as follows

On 9 Dec SUNPHARMA was trading at 1776.00. The strike last trading price was 79.3, which was 15.75 higher than the previous day. The implied volatity was 15.16, the open interest changed by -2 which decreased total open position to 115

On 8 Dec SUNPHARMA was trading at 1796.20. The strike last trading price was 64.2, which was 10.6 higher than the previous day. The implied volatity was 16.70, the open interest changed by 0 which decreased total open position to 117

On 5 Dec SUNPHARMA was trading at 1805.30. The strike last trading price was 53.6, which was 2.85 higher than the previous day. The implied volatity was 14.38, the open interest changed by -8 which decreased total open position to 117

On 4 Dec SUNPHARMA was trading at 1818.30. The strike last trading price was 49.45, which was -10.85 lower than the previous day. The implied volatity was 15.42, the open interest changed by 0 which decreased total open position to 125

On 3 Dec SUNPHARMA was trading at 1806.70. The strike last trading price was 60.3, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 2 Dec SUNPHARMA was trading at 1799.50. The strike last trading price was 60.3, which was 0.1 higher than the previous day. The implied volatity was 17.97, the open interest changed by 2 which increased total open position to 125

On 1 Dec SUNPHARMA was trading at 1807.40. The strike last trading price was 58, which was 15.05 higher than the previous day. The implied volatity was 18.04, the open interest changed by 9 which increased total open position to 124

On 28 Nov SUNPHARMA was trading at 1831.60. The strike last trading price was 42.55, which was -14.2 lower than the previous day. The implied volatity was 16.75, the open interest changed by 67 which increased total open position to 115

On 27 Nov SUNPHARMA was trading at 1810.30. The strike last trading price was 56.65, which was -5.25 lower than the previous day. The implied volatity was 17.06, the open interest changed by 9 which increased total open position to 47

On 26 Nov SUNPHARMA was trading at 1804.90. The strike last trading price was 61.9, which was -22.2 lower than the previous day. The implied volatity was 18.27, the open interest changed by 8 which increased total open position to 38

On 25 Nov SUNPHARMA was trading at 1776.80. The strike last trading price was 84.1, which was 1.1 higher than the previous day. The implied volatity was 15.69, the open interest changed by 0 which decreased total open position to 30

On 24 Nov SUNPHARMA was trading at 1780.80. The strike last trading price was 83, which was -4.15 lower than the previous day. The implied volatity was 20.82, the open interest changed by 0 which decreased total open position to 29

On 21 Nov SUNPHARMA was trading at 1779.70. The strike last trading price was 87.15, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 20 Nov SUNPHARMA was trading at 1777.40. The strike last trading price was 87.15, which was 3.45 higher than the previous day. The implied volatity was 20.71, the open interest changed by 1 which increased total open position to 28

On 19 Nov SUNPHARMA was trading at 1784.10. The strike last trading price was 81.3, which was -90.7 lower than the previous day. The implied volatity was 20.89, the open interest changed by 26 which increased total open position to 26

On 18 Nov SUNPHARMA was trading at 1758.80. The strike last trading price was 172, 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 172, 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 172, 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 172, 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 172, 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 172, 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