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 1880 CE
Delta: 0.09 Vega: 0.67 Theta: -0.29 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1776.00	2.6 ₹ 910	-1.3 -455.00	15.70	574 2,00,900	-52 -18,200	416 1,45,600
8 Dec	1796.20	3.65 ₹ 1,277.5	-2.3 -805.00	13.90	348 1,21,800	-13 -4,550	468 1,63,800
5 Dec	1805.30	5.75 ₹ 2,012.5	-2.9 -1015.00	13.42	340 1,19,000	-35 -12,250	479 1,67,650

4 Dec	1818.30	8.3 ₹ 2,905	0.35 122.50	13.72	334 1,16,900	-3 -1,050	516 1,80,600
3 Dec	1806.70	7.45 ₹ 2,607.5	-1 -350.00	14.37	543 1,90,050	68 23,800	519 1,81,650
2 Dec	1799.50	8.8 ₹ 3,080	-0.9 -315.00	14.72	330 1,15,500	-5 -1,750	451 1,57,850
1 Dec	1807.40	9.7 ₹ 3,395	-5.35 -1872.50	14.38	399 1,39,650	60 21,000	458 1,60,300
28 Nov	1831.60	15.35 ₹ 5,372.5	5.75 2012.50	13.01	923 3,23,050	57 19,950	414 1,44,900
27 Nov	1810.30	9.5 ₹ 3,325	-0.85 -297.50	13.02	452 1,58,200	44 15,400	359 1,25,650
26 Nov	1804.90	10.4 ₹ 3,640	2.65 927.50	13.84	494 1,72,900	75 26,250	313 1,09,550
25 Nov	1776.80	7.3 ₹ 2,555	-1.85 -647.50	16.37	173 60,550	16 5,600	237 82,950
24 Nov	1780.80	9.4 ₹ 3,290	-0.55 -192.50	15.79	51 17,850	-17 -5,950	218 76,300
21 Nov	1779.70	10.4 ₹ 3,640	-2.15 -752.50	15.52	93 32,550	-9 -3,150	235 82,250
20 Nov	1777.40	12.55 ₹ 4,392.5	-2 -700.00	17.25	65 22,750	-3 -1,050	244 85,400
19 Nov	1784.10	15.3 ₹ 5,355	4.65 1627.50	17.22	370 1,29,500	153 53,550	247 86,450
18 Nov	1758.80	10.55 ₹ 3,692.5	-1.5 -525.00	17.63	69 24,150	40 14,000	93 32,550
17 Nov	1763.90	12.05 ₹ 4,217.5	0.25 87.50	17.73	15 5,250	6 2,100	52 18,200
14 Nov	1757.10	11.8 ₹ 4,130	1.45 507.50	17.87	20 7,000	11 3,850	42 14,700
13 Nov	1737.40	10.85 ₹ 3,797.5	1.85 647.50	18.96	45 15,750	18 6,300	31 10,850
12 Nov	1732.10	9 ₹ 3,150	-2.2 -770.00	18.29	15 5,250	9 3,150	9 3,150
23 Oct	1689.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	1690.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	1688.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sun Pharmaceutical Ind L - strike price 1880 expiring on 30DEC2025

Delta for 1880 CE is 0.09

Historical price for 1880 CE is as follows

On 9 Dec SUNPHARMA was trading at 1776.00. The strike last trading price was 2.6, which was -1.3 lower than the previous day. The implied volatity was 15.70, the open interest changed by -52 which decreased total open position to 416

On 8 Dec SUNPHARMA was trading at 1796.20. The strike last trading price was 3.65, which was -2.3 lower than the previous day. The implied volatity was 13.90, the open interest changed by -13 which decreased total open position to 468

On 5 Dec SUNPHARMA was trading at 1805.30. The strike last trading price was 5.75, which was -2.9 lower than the previous day. The implied volatity was 13.42, the open interest changed by -35 which decreased total open position to 479

On 4 Dec SUNPHARMA was trading at 1818.30. The strike last trading price was 8.3, which was 0.35 higher than the previous day. The implied volatity was 13.72, the open interest changed by -3 which decreased total open position to 516

On 3 Dec SUNPHARMA was trading at 1806.70. The strike last trading price was 7.45, which was -1 lower than the previous day. The implied volatity was 14.37, the open interest changed by 68 which increased total open position to 519

On 2 Dec SUNPHARMA was trading at 1799.50. The strike last trading price was 8.8, which was -0.9 lower than the previous day. The implied volatity was 14.72, the open interest changed by -5 which decreased total open position to 451

On 1 Dec SUNPHARMA was trading at 1807.40. The strike last trading price was 9.7, which was -5.35 lower than the previous day. The implied volatity was 14.38, the open interest changed by 60 which increased total open position to 458

On 28 Nov SUNPHARMA was trading at 1831.60. The strike last trading price was 15.35, which was 5.75 higher than the previous day. The implied volatity was 13.01, the open interest changed by 57 which increased total open position to 414

On 27 Nov SUNPHARMA was trading at 1810.30. The strike last trading price was 9.5, which was -0.85 lower than the previous day. The implied volatity was 13.02, the open interest changed by 44 which increased total open position to 359

On 26 Nov SUNPHARMA was trading at 1804.90. The strike last trading price was 10.4, which was 2.65 higher than the previous day. The implied volatity was 13.84, the open interest changed by 75 which increased total open position to 313

On 25 Nov SUNPHARMA was trading at 1776.80. The strike last trading price was 7.3, which was -1.85 lower than the previous day. The implied volatity was 16.37, the open interest changed by 16 which increased total open position to 237

On 24 Nov SUNPHARMA was trading at 1780.80. The strike last trading price was 9.4, which was -0.55 lower than the previous day. The implied volatity was 15.79, the open interest changed by -17 which decreased total open position to 218

On 21 Nov SUNPHARMA was trading at 1779.70. The strike last trading price was 10.4, which was -2.15 lower than the previous day. The implied volatity was 15.52, the open interest changed by -9 which decreased total open position to 235

On 20 Nov SUNPHARMA was trading at 1777.40. The strike last trading price was 12.55, which was -2 lower than the previous day. The implied volatity was 17.25, the open interest changed by -3 which decreased total open position to 244

On 19 Nov SUNPHARMA was trading at 1784.10. The strike last trading price was 15.3, which was 4.65 higher than the previous day. The implied volatity was 17.22, the open interest changed by 153 which increased total open position to 247

On 18 Nov SUNPHARMA was trading at 1758.80. The strike last trading price was 10.55, which was -1.5 lower than the previous day. The implied volatity was 17.63, the open interest changed by 40 which increased total open position to 93

On 17 Nov SUNPHARMA was trading at 1763.90. The strike last trading price was 12.05, which was 0.25 higher than the previous day. The implied volatity was 17.73, the open interest changed by 6 which increased total open position to 52

On 14 Nov SUNPHARMA was trading at 1757.10. The strike last trading price was 11.8, which was 1.45 higher than the previous day. The implied volatity was 17.87, the open interest changed by 11 which increased total open position to 42

On 13 Nov SUNPHARMA was trading at 1737.40. The strike last trading price was 10.85, which was 1.85 higher than the previous day. The implied volatity was 18.96, the open interest changed by 18 which increased total open position to 31

On 12 Nov SUNPHARMA was trading at 1732.10. The strike last trading price was 9, which was -2.2 lower than the previous day. The implied volatity was 18.29, the open interest changed by 9 which increased total open position to 9

On 23 Oct SUNPHARMA was trading at 1689.90. The strike last trading price was 0, 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 21 Oct SUNPHARMA was trading at 1690.50. The strike last trading price was 0, 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 20 Oct SUNPHARMA was trading at 1688.60. The strike last trading price was 0, 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 1880 PE
Delta: -0.86 Vega: 0.93 Theta: 0.02 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1776.00	100.55 ₹ 35,192.5	18.45 6457.50	19.36	28 9,800	9 3,150	98 34,300
8 Dec	1796.20	83.7 ₹ 29,295	17.45 6107.50	19.59	6 2,100	2 700	89 31,150
5 Dec	1805.30	66.25 ₹ 23,187.5	-19.4 -6790.00	11.96	16 5,600	3 1,050	88 30,800
4 Dec	1818.30	85.65 ₹ 29,977.5	6.1 2135.00	-	0 0	-7 -2,450	0 0
3 Dec	1806.70	85.65 ₹ 29,977.5	6.1 2135.00	23.90	14 4,900	-6 -2,100	86 30,100
2 Dec	1799.50	79.55 ₹ 27,842.5	2.9 1015.00	20.94	28 9,800	1 350	93 32,550
1 Dec	1807.40	76.7 ₹ 26,845	20.6 7210.00	20.79	71 24,850	9 3,150	92 32,200
28 Nov	1831.60	55.45 ₹ 19,407.5	-16 -5600.00	17.21	68 23,800	30 10,500	84 29,400
27 Nov	1810.30	70.7 ₹ 24,745	-5.6 -1960.00	17.28	34 11,900	6 2,100	54 18,900
26 Nov	1804.90	76.5 ₹ 26,775	-26.4 -9240.00	18.78	6 2,100	0 0	47 16,450
25 Nov	1776.80	103.75 ₹ 36,312.5	3.35 1172.50	17.94	13 4,550	3 1,050	42 14,700
24 Nov	1780.80	100.4 ₹ 35,140	0.55 192.50	22.38	6 2,100	0 0	38 13,300
21 Nov	1779.70	99.85 ₹ 34,947.5	0.5 175.00	22.05	8 2,800	5 1,750	37 12,950
20 Nov	1777.40	100.05 ₹ 35,017.5	-168.4 -58940.00	-	0 0	32 11,200	0 0
19 Nov	1784.10	100.05 ₹ 35,017.5	-168.4 -58940.00	23.22	40 14,000	30 10,500	30 10,500
18 Nov	1758.80	268.45 ₹ 93,957.5	0 0.00	-	0 0	0 0	0 0
17 Nov	1763.90	268.45 ₹ 93,957.5	0 0.00	-	0 0	0 0	0 0
14 Nov	1757.10	268.45 ₹ 93,957.5	0 0.00	-	0 0	0 0	0 0
13 Nov	1737.40	268.45 ₹ 93,957.5	0 0.00	-	0 0	0 0	0 0
12 Nov	1732.10	268.45 ₹ 93,957.5	0 0.00	-	0 0	0 0	0 0
23 Oct	1689.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	1690.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	1688.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sun Pharmaceutical Ind L - strike price 1880 expiring on 30DEC2025

Delta for 1880 PE is -0.86

Historical price for 1880 PE is as follows

On 9 Dec SUNPHARMA was trading at 1776.00. The strike last trading price was 100.55, which was 18.45 higher than the previous day. The implied volatity was 19.36, the open interest changed by 9 which increased total open position to 98

On 8 Dec SUNPHARMA was trading at 1796.20. The strike last trading price was 83.7, which was 17.45 higher than the previous day. The implied volatity was 19.59, the open interest changed by 2 which increased total open position to 89

On 5 Dec SUNPHARMA was trading at 1805.30. The strike last trading price was 66.25, which was -19.4 lower than the previous day. The implied volatity was 11.96, the open interest changed by 3 which increased total open position to 88

On 4 Dec SUNPHARMA was trading at 1818.30. The strike last trading price was 85.65, which was 6.1 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 0

On 3 Dec SUNPHARMA was trading at 1806.70. The strike last trading price was 85.65, which was 6.1 higher than the previous day. The implied volatity was 23.90, the open interest changed by -6 which decreased total open position to 86

On 2 Dec SUNPHARMA was trading at 1799.50. The strike last trading price was 79.55, which was 2.9 higher than the previous day. The implied volatity was 20.94, the open interest changed by 1 which increased total open position to 93

On 1 Dec SUNPHARMA was trading at 1807.40. The strike last trading price was 76.7, which was 20.6 higher than the previous day. The implied volatity was 20.79, the open interest changed by 9 which increased total open position to 92

On 28 Nov SUNPHARMA was trading at 1831.60. The strike last trading price was 55.45, which was -16 lower than the previous day. The implied volatity was 17.21, the open interest changed by 30 which increased total open position to 84

On 27 Nov SUNPHARMA was trading at 1810.30. The strike last trading price was 70.7, which was -5.6 lower than the previous day. The implied volatity was 17.28, the open interest changed by 6 which increased total open position to 54

On 26 Nov SUNPHARMA was trading at 1804.90. The strike last trading price was 76.5, which was -26.4 lower than the previous day. The implied volatity was 18.78, the open interest changed by 0 which decreased total open position to 47

On 25 Nov SUNPHARMA was trading at 1776.80. The strike last trading price was 103.75, which was 3.35 higher than the previous day. The implied volatity was 17.94, the open interest changed by 3 which increased total open position to 42

On 24 Nov SUNPHARMA was trading at 1780.80. The strike last trading price was 100.4, which was 0.55 higher than the previous day. The implied volatity was 22.38, the open interest changed by 0 which decreased total open position to 38

On 21 Nov SUNPHARMA was trading at 1779.70. The strike last trading price was 99.85, which was 0.5 higher than the previous day. The implied volatity was 22.05, the open interest changed by 5 which increased total open position to 37

On 20 Nov SUNPHARMA was trading at 1777.40. The strike last trading price was 100.05, which was -168.4 lower than the previous day. The implied volatity was -, the open interest changed by 32 which increased total open position to 0

On 19 Nov SUNPHARMA was trading at 1784.10. The strike last trading price was 100.05, which was -168.4 lower than the previous day. The implied volatity was 23.22, the open interest changed by 30 which increased total open position to 30

On 18 Nov SUNPHARMA was trading at 1758.80. The strike last trading price was 268.45, 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 268.45, 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 268.45, 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 268.45, 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 268.45, 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