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 1900 CE
Delta: 0.06 Vega: 0.50 Theta: -0.22 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1776.00	1.75 ₹ 612.5	-0.85 -297.50	16.52	516 1,80,600	36 12,600	1,217 4,25,950
8 Dec	1796.20	2.45 ₹ 857.5	-1.4 -490.00	14.80	648 2,26,800	-12 -4,200	1,181 4,13,350

5 Dec	1805.30	3.8 ₹ 1,330	-1.75 -612.50	14.12	887 3,10,450	32 11,200	1,190 4,16,500
4 Dec	1818.30	5.5 ₹ 1,925	0.25 87.50	14.27	590 2,06,500	8 2,800	1,147 4,01,450
3 Dec	1806.70	5.05 ₹ 1,767.5	-0.6 -210.00	14.93	872 3,05,200	208 72,800	1,139 3,98,650
2 Dec	1799.50	5.95 ₹ 2,082.5	-0.5 -175.00	15.14	1,137 3,97,950	261 91,350	920 3,22,000
1 Dec	1807.40	6.45 ₹ 2,257.5	-3.95 -1382.50	14.69	1,484 5,19,400	32 11,200	659 2,30,650
28 Nov	1831.60	10.8 ₹ 3,780	4.3 1505.00	13.53	1,789 6,26,150	131 45,850	627 2,19,450
27 Nov	1810.30	6.25 ₹ 2,187.5	-0.85 -297.50	13.33	587 2,05,450	41 14,350	497 1,73,950
26 Nov	1804.90	7.1 ₹ 2,485	1.4 490.00	14.17	579 2,02,650	136 47,600	455 1,59,250
25 Nov	1776.80	5.3 ₹ 1,855	-1.25 -437.50	16.80	461 1,61,350	26 9,100	324 1,13,400
24 Nov	1780.80	7.05 ₹ 2,467.5	-0.8 -280.00	16.37	241 84,350	-1 -350	292 1,02,200
21 Nov	1779.70	7.85 ₹ 2,747.5	-1.6 -560.00	16.06	129 45,150	19 6,650	293 1,02,550
20 Nov	1777.40	9.45 ₹ 3,307.5	-1.95 -682.50	17.55	157 54,950	-6 -2,100	275 96,250
19 Nov	1784.10	11.95 ₹ 4,182.5	3.35 1172.50	17.69	350 1,22,500	93 32,550	284 99,400
18 Nov	1758.80	8.6 ₹ 3,010	-1.15 -402.50	18.37	49 17,150	7 2,450	191 66,850
17 Nov	1763.90	9.8 ₹ 3,430	0.15 52.50	18.42	91 31,850	22 7,700	184 64,400
14 Nov	1757.10	9.65 ₹ 3,377.5	1.65 577.50	18.53	101 35,350	69 24,150	160 56,000
13 Nov	1737.40	8 ₹ 2,800	-4.5 -1575.00	18.91	96 33,600	91 31,850	91 31,850

For Sun Pharmaceutical Ind L - strike price 1900 expiring on 30DEC2025

Delta for 1900 CE is 0.06

Historical price for 1900 CE is as follows

On 9 Dec SUNPHARMA was trading at 1776.00. The strike last trading price was 1.75, which was -0.85 lower than the previous day. The implied volatity was 16.52, the open interest changed by 36 which increased total open position to 1217

On 8 Dec SUNPHARMA was trading at 1796.20. The strike last trading price was 2.45, which was -1.4 lower than the previous day. The implied volatity was 14.80, the open interest changed by -12 which decreased total open position to 1181

On 5 Dec SUNPHARMA was trading at 1805.30. The strike last trading price was 3.8, which was -1.75 lower than the previous day. The implied volatity was 14.12, the open interest changed by 32 which increased total open position to 1190

On 4 Dec SUNPHARMA was trading at 1818.30. The strike last trading price was 5.5, which was 0.25 higher than the previous day. The implied volatity was 14.27, the open interest changed by 8 which increased total open position to 1147

On 3 Dec SUNPHARMA was trading at 1806.70. The strike last trading price was 5.05, which was -0.6 lower than the previous day. The implied volatity was 14.93, the open interest changed by 208 which increased total open position to 1139

On 2 Dec SUNPHARMA was trading at 1799.50. The strike last trading price was 5.95, which was -0.5 lower than the previous day. The implied volatity was 15.14, the open interest changed by 261 which increased total open position to 920

On 1 Dec SUNPHARMA was trading at 1807.40. The strike last trading price was 6.45, which was -3.95 lower than the previous day. The implied volatity was 14.69, the open interest changed by 32 which increased total open position to 659

On 28 Nov SUNPHARMA was trading at 1831.60. The strike last trading price was 10.8, which was 4.3 higher than the previous day. The implied volatity was 13.53, the open interest changed by 131 which increased total open position to 627

On 27 Nov SUNPHARMA was trading at 1810.30. The strike last trading price was 6.25, which was -0.85 lower than the previous day. The implied volatity was 13.33, the open interest changed by 41 which increased total open position to 497

On 26 Nov SUNPHARMA was trading at 1804.90. The strike last trading price was 7.1, which was 1.4 higher than the previous day. The implied volatity was 14.17, the open interest changed by 136 which increased total open position to 455

On 25 Nov SUNPHARMA was trading at 1776.80. The strike last trading price was 5.3, which was -1.25 lower than the previous day. The implied volatity was 16.80, the open interest changed by 26 which increased total open position to 324

On 24 Nov SUNPHARMA was trading at 1780.80. The strike last trading price was 7.05, which was -0.8 lower than the previous day. The implied volatity was 16.37, the open interest changed by -1 which decreased total open position to 292

On 21 Nov SUNPHARMA was trading at 1779.70. The strike last trading price was 7.85, which was -1.6 lower than the previous day. The implied volatity was 16.06, the open interest changed by 19 which increased total open position to 293

On 20 Nov SUNPHARMA was trading at 1777.40. The strike last trading price was 9.45, which was -1.95 lower than the previous day. The implied volatity was 17.55, the open interest changed by -6 which decreased total open position to 275

On 19 Nov SUNPHARMA was trading at 1784.10. The strike last trading price was 11.95, which was 3.35 higher than the previous day. The implied volatity was 17.69, the open interest changed by 93 which increased total open position to 284

On 18 Nov SUNPHARMA was trading at 1758.80. The strike last trading price was 8.6, which was -1.15 lower than the previous day. The implied volatity was 18.37, the open interest changed by 7 which increased total open position to 191

On 17 Nov SUNPHARMA was trading at 1763.90. The strike last trading price was 9.8, which was 0.15 higher than the previous day. The implied volatity was 18.42, the open interest changed by 22 which increased total open position to 184

On 14 Nov SUNPHARMA was trading at 1757.10. The strike last trading price was 9.65, which was 1.65 higher than the previous day. The implied volatity was 18.53, the open interest changed by 69 which increased total open position to 160

On 13 Nov SUNPHARMA was trading at 1737.40. The strike last trading price was 8, which was -4.5 lower than the previous day. The implied volatity was 18.91, the open interest changed by 91 which increased total open position to 91

SUNPHARMA 30DEC2025 1900 PE
Delta: -0.92 Vega: 0.65 Theta: 0.19 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1776.00	117.8 ₹ 41,230	19.75 6912.50	18.52	9 3,150	-3 -1,050	194 67,900
8 Dec	1796.20	97 ₹ 33,950	5 1750.00	15.99	5 1,750	-2 -700	197 68,950
5 Dec	1805.30	92 ₹ 32,200	12.2 4270.00	19.50	1 350	0 0	200 70,000
4 Dec	1818.30	81.5 ₹ 28,525	-10.65 -3727.50	16.81	15 5,250	4 1,400	201 70,350
3 Dec	1806.70	92.35 ₹ 32,322.5	0.55 192.50	18.46	4 1,400	0 0	196 68,600
2 Dec	1799.50	90.7 ₹ 31,745	-1.5 -525.00	18.34	32 11,200	2 700	197 68,950
1 Dec	1807.40	91.45 ₹ 32,007.5	20.35 7122.50	20.84	79 27,650	16 5,600	194 67,900
28 Nov	1831.60	70.3 ₹ 24,605	-17.9 -6265.00	17.94	185 64,750	40 14,000	182 63,700
27 Nov	1810.30	88.15 ₹ 30,852.5	-5.35 -1872.50	18.76	73 25,550	36 12,600	141 49,350
26 Nov	1804.90	93.5 ₹ 32,725	-21.75 -7612.50	20.04	51 17,850	28 9,800	105 36,750
25 Nov	1776.80	115.25 ₹ 40,337.5	-4.75 -1662.50	11.79	3 1,050	1 350	76 26,600
24 Nov	1780.80	120 ₹ 42,000	1.85 647.50	24.89	3 1,050	2 700	74 25,900
21 Nov	1779.70	118.2 ₹ 41,370	1.35 472.50	23.98	8 2,800	6 2,100	71 24,850
20 Nov	1777.40	116.85 ₹ 40,897.5	1.65 577.50	20.58	71 24,850	30 10,500	64 22,400
19 Nov	1784.10	112 ₹ 39,200	-20 -7000.00	21.93	39 13,650	30 10,500	33 11,550
18 Nov	1758.80	132 ₹ 46,200	1.5 525.00	21.39	2 700	0 0	1 350
17 Nov	1763.90	130.5 ₹ 45,675	-75.1 -26285.00	22.58	1 350	0 0	0 0
14 Nov	1757.10	205.6 ₹ 71,960	0 0.00	-	0 0	0 0	0 0
13 Nov	1737.40	205.6 ₹ 71,960	0 0.00	-	0 0	0 0	0 0

For Sun Pharmaceutical Ind L - strike price 1900 expiring on 30DEC2025

Delta for 1900 PE is -0.92

Historical price for 1900 PE is as follows

On 9 Dec SUNPHARMA was trading at 1776.00. The strike last trading price was 117.8, which was 19.75 higher than the previous day. The implied volatity was 18.52, the open interest changed by -3 which decreased total open position to 194

On 8 Dec SUNPHARMA was trading at 1796.20. The strike last trading price was 97, which was 5 higher than the previous day. The implied volatity was 15.99, the open interest changed by -2 which decreased total open position to 197

On 5 Dec SUNPHARMA was trading at 1805.30. The strike last trading price was 92, which was 12.2 higher than the previous day. The implied volatity was 19.50, the open interest changed by 0 which decreased total open position to 200

On 4 Dec SUNPHARMA was trading at 1818.30. The strike last trading price was 81.5, which was -10.65 lower than the previous day. The implied volatity was 16.81, the open interest changed by 4 which increased total open position to 201

On 3 Dec SUNPHARMA was trading at 1806.70. The strike last trading price was 92.35, which was 0.55 higher than the previous day. The implied volatity was 18.46, the open interest changed by 0 which decreased total open position to 196

On 2 Dec SUNPHARMA was trading at 1799.50. The strike last trading price was 90.7, which was -1.5 lower than the previous day. The implied volatity was 18.34, the open interest changed by 2 which increased total open position to 197

On 1 Dec SUNPHARMA was trading at 1807.40. The strike last trading price was 91.45, which was 20.35 higher than the previous day. The implied volatity was 20.84, the open interest changed by 16 which increased total open position to 194

On 28 Nov SUNPHARMA was trading at 1831.60. The strike last trading price was 70.3, which was -17.9 lower than the previous day. The implied volatity was 17.94, the open interest changed by 40 which increased total open position to 182

On 27 Nov SUNPHARMA was trading at 1810.30. The strike last trading price was 88.15, which was -5.35 lower than the previous day. The implied volatity was 18.76, the open interest changed by 36 which increased total open position to 141

On 26 Nov SUNPHARMA was trading at 1804.90. The strike last trading price was 93.5, which was -21.75 lower than the previous day. The implied volatity was 20.04, the open interest changed by 28 which increased total open position to 105

On 25 Nov SUNPHARMA was trading at 1776.80. The strike last trading price was 115.25, which was -4.75 lower than the previous day. The implied volatity was 11.79, the open interest changed by 1 which increased total open position to 76

On 24 Nov SUNPHARMA was trading at 1780.80. The strike last trading price was 120, which was 1.85 higher than the previous day. The implied volatity was 24.89, the open interest changed by 2 which increased total open position to 74

On 21 Nov SUNPHARMA was trading at 1779.70. The strike last trading price was 118.2, which was 1.35 higher than the previous day. The implied volatity was 23.98, the open interest changed by 6 which increased total open position to 71

On 20 Nov SUNPHARMA was trading at 1777.40. The strike last trading price was 116.85, which was 1.65 higher than the previous day. The implied volatity was 20.58, the open interest changed by 30 which increased total open position to 64

On 19 Nov SUNPHARMA was trading at 1784.10. The strike last trading price was 112, which was -20 lower than the previous day. The implied volatity was 21.93, the open interest changed by 30 which increased total open position to 33

On 18 Nov SUNPHARMA was trading at 1758.80. The strike last trading price was 132, which was 1.5 higher than the previous day. The implied volatity was 21.39, the open interest changed by 0 which decreased total open position to 1

On 17 Nov SUNPHARMA was trading at 1763.90. The strike last trading price was 130.5, which was -75.1 lower than the previous day. The implied volatity was 22.58, 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 205.6, 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 205.6, 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