SUNPHARMA

Sun Pharmaceutical Ind L

1793.5 -13.70 (-0.76%)

L: 1791 H: 1811.8

Back to Option Chain

Historical option data for SUNPHARMA
12 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 1920 CE
Delta: 0.05 Vega: 0.39 Theta: -0.20 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1793.50	1.25 ₹ 437.5	-0.35 -122.50	16.64	177 61,950	59 20,650	566 1,98,100
11 Dec	1807.20	1.6 ₹ 560	0.6 210.00	15.41	126 44,100	-55 -19,250	507 1,77,450
10 Dec	1785.50	1 ₹ 350	-0.3 -105.00	15.99	59 20,650	7 2,450	563 1,97,050
9 Dec	1776.00	1.35 ₹ 472.5	-0.4 -140.00	17.71	197 68,950	44 15,400	556 1,94,600
8 Dec	1796.20	1.8 ₹ 630	-0.7 -245.00	15.91	147 51,450	25 8,750	514 1,79,900
5 Dec	1805.30	2.5 ₹ 875	-1.1 -385.00	14.75	140 49,000	5 1,750	487 1,70,450
4 Dec	1818.30	3.5 ₹ 1,225	0 0.00	14.66	120 42,000	-12 -4,200	481 1,68,350
3 Dec	1806.70	3.25 ₹ 1,137.5	-0.45 -157.50	15.27	196 68,600	24 8,400	493 1,72,550
2 Dec	1799.50	3.8 ₹ 1,330	-0.55 -192.50	15.36	373 1,30,550	-82 -28,700	470 1,64,500
1 Dec	1807.40	4.4 ₹ 1,540	-2.65 -927.50	15.18	314 1,09,900	-5 -1,750	546 1,91,100
28 Nov	1831.60	7.4 ₹ 2,590	3.15 1102.50	13.94	441 1,54,350	53 18,550	548 1,91,800
27 Nov	1810.30	4.25 ₹ 1,487.5	-0.55 -192.50	13.82	511 1,78,850	261 91,350	495 1,73,250
26 Nov	1804.90	4.8 ₹ 1,680	0.6 210.00	14.50	226 79,100	70 24,500	239 83,650
25 Nov	1776.80	4 ₹ 1,400	-0.8 -280.00	17.40	117 40,950	8 2,800	171 59,850
24 Nov	1780.80	4.8 ₹ 1,680	-0.95 -332.50	16.47	53 18,550	-14 -4,900	160 56,000
21 Nov	1779.70	5.85 ₹ 2,047.5	-1.4 -490.00	16.52	19 6,650	-4 -1,400	173 60,550
20 Nov	1777.40	7.2 ₹ 2,520	-1.45 -507.50	17.95	24 8,400	5 1,750	174 60,900

19 Nov	1784.10	9.1 ₹ 3,185	2.5 875.00	18.00	283 99,050	134 46,900	169 59,150
18 Nov	1758.80	6.6 ₹ 2,310	-1.05 -367.50	18.72	19 6,650	2 700	34 11,900
17 Nov	1763.90	7.75 ₹ 2,712.5	0.15 52.50	18.90	35 12,250	24 8,400	30 10,500
14 Nov	1757.10	7.6 ₹ 2,660	-0.25 -87.50	18.92	15 5,250	3 1,050	3 1,050

For Sun Pharmaceutical Ind L - strike price 1920 expiring on 30DEC2025

Delta for 1920 CE is 0.05

Historical price for 1920 CE is as follows

On 12 Dec SUNPHARMA was trading at 1793.50. The strike last trading price was 1.25, which was -0.35 lower than the previous day. The implied volatity was 16.64, the open interest changed by 59 which increased total open position to 566

On 11 Dec SUNPHARMA was trading at 1807.20. The strike last trading price was 1.6, which was 0.6 higher than the previous day. The implied volatity was 15.41, the open interest changed by -55 which decreased total open position to 507

On 10 Dec SUNPHARMA was trading at 1785.50. The strike last trading price was 1, which was -0.3 lower than the previous day. The implied volatity was 15.99, the open interest changed by 7 which increased total open position to 563

On 9 Dec SUNPHARMA was trading at 1776.00. The strike last trading price was 1.35, which was -0.4 lower than the previous day. The implied volatity was 17.71, the open interest changed by 44 which increased total open position to 556

On 8 Dec SUNPHARMA was trading at 1796.20. The strike last trading price was 1.8, which was -0.7 lower than the previous day. The implied volatity was 15.91, the open interest changed by 25 which increased total open position to 514

On 5 Dec SUNPHARMA was trading at 1805.30. The strike last trading price was 2.5, which was -1.1 lower than the previous day. The implied volatity was 14.75, the open interest changed by 5 which increased total open position to 487

On 4 Dec SUNPHARMA was trading at 1818.30. The strike last trading price was 3.5, which was 0 lower than the previous day. The implied volatity was 14.66, the open interest changed by -12 which decreased total open position to 481

On 3 Dec SUNPHARMA was trading at 1806.70. The strike last trading price was 3.25, which was -0.45 lower than the previous day. The implied volatity was 15.27, the open interest changed by 24 which increased total open position to 493

On 2 Dec SUNPHARMA was trading at 1799.50. The strike last trading price was 3.8, which was -0.55 lower than the previous day. The implied volatity was 15.36, the open interest changed by -82 which decreased total open position to 470

On 1 Dec SUNPHARMA was trading at 1807.40. The strike last trading price was 4.4, which was -2.65 lower than the previous day. The implied volatity was 15.18, the open interest changed by -5 which decreased total open position to 546

On 28 Nov SUNPHARMA was trading at 1831.60. The strike last trading price was 7.4, which was 3.15 higher than the previous day. The implied volatity was 13.94, the open interest changed by 53 which increased total open position to 548

On 27 Nov SUNPHARMA was trading at 1810.30. The strike last trading price was 4.25, which was -0.55 lower than the previous day. The implied volatity was 13.82, the open interest changed by 261 which increased total open position to 495

On 26 Nov SUNPHARMA was trading at 1804.90. The strike last trading price was 4.8, which was 0.6 higher than the previous day. The implied volatity was 14.50, the open interest changed by 70 which increased total open position to 239

On 25 Nov SUNPHARMA was trading at 1776.80. The strike last trading price was 4, which was -0.8 lower than the previous day. The implied volatity was 17.40, the open interest changed by 8 which increased total open position to 171

On 24 Nov SUNPHARMA was trading at 1780.80. The strike last trading price was 4.8, which was -0.95 lower than the previous day. The implied volatity was 16.47, the open interest changed by -14 which decreased total open position to 160

On 21 Nov SUNPHARMA was trading at 1779.70. The strike last trading price was 5.85, which was -1.4 lower than the previous day. The implied volatity was 16.52, the open interest changed by -4 which decreased total open position to 173

On 20 Nov SUNPHARMA was trading at 1777.40. The strike last trading price was 7.2, which was -1.45 lower than the previous day. The implied volatity was 17.95, the open interest changed by 5 which increased total open position to 174

On 19 Nov SUNPHARMA was trading at 1784.10. The strike last trading price was 9.1, which was 2.5 higher than the previous day. The implied volatity was 18.00, the open interest changed by 134 which increased total open position to 169

On 18 Nov SUNPHARMA was trading at 1758.80. The strike last trading price was 6.6, which was -1.05 lower than the previous day. The implied volatity was 18.72, the open interest changed by 2 which increased total open position to 34

On 17 Nov SUNPHARMA was trading at 1763.90. The strike last trading price was 7.75, which was 0.15 higher than the previous day. The implied volatity was 18.90, the open interest changed by 24 which increased total open position to 30

On 14 Nov SUNPHARMA was trading at 1757.10. The strike last trading price was 7.6, which was -0.25 lower than the previous day. The implied volatity was 18.92, the open interest changed by 3 which increased total open position to 3

SUNPHARMA 30DEC2025 1920 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1793.50	138.95 ₹ 48,632.5	6.8 2380.00	-	0 0	0 0	11 3,850
11 Dec	1807.20	138.95 ₹ 48,632.5	6.8 2380.00	-	0 0	0 0	11 3,850
10 Dec	1785.50	138.95 ₹ 48,632.5	6.8 2380.00	-	0 0	0 0	11 3,850
9 Dec	1776.00	138.95 ₹ 48,632.5	6.8 2380.00	-	0 0	0 0	0 0
8 Dec	1796.20	138.95 ₹ 48,632.5	6.8 2380.00	-	0 0	0 0	11 3,850
5 Dec	1805.30	138.95 ₹ 48,632.5	6.8 2380.00	-	0 0	0 0	0 0
4 Dec	1818.30	138.95 ₹ 48,632.5	6.8 2380.00	-	0 0	0 0	0 0
3 Dec	1806.70	138.95 ₹ 48,632.5	6.8 2380.00	-	0 0	0 0	0 0
2 Dec	1799.50	138.95 ₹ 48,632.5	6.8 2380.00	-	0 0	0 0	0 0
1 Dec	1807.40	138.95 ₹ 48,632.5	6.8 2380.00	-	0 0	0 0	0 0
28 Nov	1831.60	138.95 ₹ 48,632.5	6.8 2380.00	-	0 0	0 0	0 0
27 Nov	1810.30	138.95 ₹ 48,632.5	6.8 2380.00	-	0 0	0 0	0 0
26 Nov	1804.90	138.95 ₹ 48,632.5	6.8 2380.00	-	0 0	9 3,150	0 0
25 Nov	1776.80	138.95 ₹ 48,632.5	6.8 2380.00	18.53	10 3,500	6 2,100	8 2,800
24 Nov	1780.80	132.15 ₹ 46,252.5	0.05 17.50	-	0 0	1 350	0 0
21 Nov	1779.70	132.15 ₹ 46,252.5	0.05 17.50	22.94	1 350	0 0	1 350
20 Nov	1777.40	132.1 ₹ 46,235	-172.4 -60340.00	-	0 0	1 350	0 0
19 Nov	1784.10	132.1 ₹ 46,235	-172.4 -60340.00	24.45	1 350	0 0	0 0
18 Nov	1758.80	304.5 ₹ 1,06,575	0 0.00	-	0 0	0 0	0 0
17 Nov	1763.90	304.5 ₹ 1,06,575	0 0.00	-	0 0	0 0	0 0
14 Nov	1757.10	304.5 ₹ 1,06,575	0 0.00	-	0 0	0 0	0 0

For Sun Pharmaceutical Ind L - strike price 1920 expiring on 30DEC2025

Delta for 1920 PE is -

Historical price for 1920 PE is as follows

On 12 Dec SUNPHARMA was trading at 1793.50. The strike last trading price was 138.95, which was 6.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 11 Dec SUNPHARMA was trading at 1807.20. The strike last trading price was 138.95, which was 6.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 10 Dec SUNPHARMA was trading at 1785.50. The strike last trading price was 138.95, which was 6.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 9 Dec SUNPHARMA was trading at 1776.00. The strike last trading price was 138.95, which was 6.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec SUNPHARMA was trading at 1796.20. The strike last trading price was 138.95, which was 6.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 5 Dec SUNPHARMA was trading at 1805.30. The strike last trading price was 138.95, which was 6.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec SUNPHARMA was trading at 1818.30. The strike last trading price was 138.95, which was 6.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec SUNPHARMA was trading at 1806.70. The strike last trading price was 138.95, which was 6.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec SUNPHARMA was trading at 1799.50. The strike last trading price was 138.95, which was 6.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec SUNPHARMA was trading at 1807.40. The strike last trading price was 138.95, which was 6.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov SUNPHARMA was trading at 1831.60. The strike last trading price was 138.95, which was 6.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov SUNPHARMA was trading at 1810.30. The strike last trading price was 138.95, which was 6.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov SUNPHARMA was trading at 1804.90. The strike last trading price was 138.95, which was 6.8 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 25 Nov SUNPHARMA was trading at 1776.80. The strike last trading price was 138.95, which was 6.8 higher than the previous day. The implied volatity was 18.53, the open interest changed by 6 which increased total open position to 8

On 24 Nov SUNPHARMA was trading at 1780.80. The strike last trading price was 132.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov SUNPHARMA was trading at 1779.70. The strike last trading price was 132.15, which was 0.05 higher than the previous day. The implied volatity was 22.94, the open interest changed by 0 which decreased total open position to 1

On 20 Nov SUNPHARMA was trading at 1777.40. The strike last trading price was 132.1, which was -172.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov SUNPHARMA was trading at 1784.10. The strike last trading price was 132.1, which was -172.4 lower than the previous day. The implied volatity was 24.45, the open interest changed by 0 which decreased total open position to 0

On 18 Nov SUNPHARMA was trading at 1758.80. The strike last trading price was 304.5, 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 304.5, 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 304.5, 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