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 1940 CE
Delta: 0.03 Vega: 0.30 Theta: -0.17 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1793.50	0.95 ₹ 332.5	0.15 52.50	17.90	55 19,250	-14 -4,900	249 87,150
11 Dec	1807.20	0.8 ₹ 280	-0.1 -35.00	15.48	2 700	0 0	263 92,050
10 Dec	1785.50	0.75 ₹ 262.5	-0.2 -70.00	17.11	35 12,250	-8 -2,800	264 92,400

9 Dec	1776.00	0.95 ₹ 332.5	-0.25 -87.50	18.48	57 19,950	0 0	270 94,500
8 Dec	1796.20	1.2 ₹ 420	-0.5 -175.00	16.61	46 16,100	-14 -4,900	271 94,850
5 Dec	1805.30	1.7 ₹ 595	-0.6 -210.00	15.46	61 21,350	-6 -2,100	287 1,00,450
4 Dec	1818.30	2.3 ₹ 805	0.05 17.50	15.19	91 31,850	28 9,800	292 1,02,200
3 Dec	1806.70	2.2 ₹ 770	-0.2 -70.00	15.83	84 29,400	7 2,450	263 92,050
2 Dec	1799.50	2.45 ₹ 857.5	-0.45 -157.50	15.68	86 30,100	2 700	255 89,250
1 Dec	1807.40	2.75 ₹ 962.5	-1.95 -682.50	15.34	282 98,700	42 14,700	251 87,850
28 Nov	1831.60	4.9 ₹ 1,715	2.1 735.00	14.23	319 1,11,650	44 15,400	209 73,150
27 Nov	1810.30	2.95 ₹ 1,032.5	-0.3 -105.00	14.38	194 67,900	2 700	158 55,300
26 Nov	1804.90	3.25 ₹ 1,137.5	0.15 52.50	14.87	291 1,01,850	94 32,900	158 55,300
25 Nov	1776.80	2.95 ₹ 1,032.5	-0.6 -210.00	17.88	71 24,850	20 7,000	64 22,400
24 Nov	1780.80	3.6 ₹ 1,260	-0.5 -175.00	17.03	12 4,200	2 700	43 15,050
21 Nov	1779.70	4.05 ₹ 1,417.5	-1.5 -525.00	16.62	30 10,500	8 2,800	39 13,650
20 Nov	1777.40	5.55 ₹ 1,942.5	-2.7 -945.00	18.41	50 17,500	30 10,500	30 10,500
19 Nov	1784.10	0 ₹ 0	0 0.00	-	0 0	-50.286 -17,600	0 0

For Sun Pharmaceutical Ind L - strike price 1940 expiring on 30DEC2025

Delta for 1940 CE is 0.03

Historical price for 1940 CE is as follows

On 12 Dec SUNPHARMA was trading at 1793.50. The strike last trading price was 0.95, which was 0.15 higher than the previous day. The implied volatity was 17.90, the open interest changed by -14 which decreased total open position to 249

On 11 Dec SUNPHARMA was trading at 1807.20. The strike last trading price was 0.8, which was -0.1 lower than the previous day. The implied volatity was 15.48, the open interest changed by 0 which decreased total open position to 263

On 10 Dec SUNPHARMA was trading at 1785.50. The strike last trading price was 0.75, which was -0.2 lower than the previous day. The implied volatity was 17.11, the open interest changed by -8 which decreased total open position to 264

On 9 Dec SUNPHARMA was trading at 1776.00. The strike last trading price was 0.95, which was -0.25 lower than the previous day. The implied volatity was 18.48, the open interest changed by 0 which decreased total open position to 270

On 8 Dec SUNPHARMA was trading at 1796.20. The strike last trading price was 1.2, which was -0.5 lower than the previous day. The implied volatity was 16.61, the open interest changed by -14 which decreased total open position to 271

On 5 Dec SUNPHARMA was trading at 1805.30. The strike last trading price was 1.7, which was -0.6 lower than the previous day. The implied volatity was 15.46, the open interest changed by -6 which decreased total open position to 287

On 4 Dec SUNPHARMA was trading at 1818.30. The strike last trading price was 2.3, which was 0.05 higher than the previous day. The implied volatity was 15.19, the open interest changed by 28 which increased total open position to 292

On 3 Dec SUNPHARMA was trading at 1806.70. The strike last trading price was 2.2, which was -0.2 lower than the previous day. The implied volatity was 15.83, the open interest changed by 7 which increased total open position to 263

On 2 Dec SUNPHARMA was trading at 1799.50. The strike last trading price was 2.45, which was -0.45 lower than the previous day. The implied volatity was 15.68, the open interest changed by 2 which increased total open position to 255

On 1 Dec SUNPHARMA was trading at 1807.40. The strike last trading price was 2.75, which was -1.95 lower than the previous day. The implied volatity was 15.34, the open interest changed by 42 which increased total open position to 251

On 28 Nov SUNPHARMA was trading at 1831.60. The strike last trading price was 4.9, which was 2.1 higher than the previous day. The implied volatity was 14.23, the open interest changed by 44 which increased total open position to 209

On 27 Nov SUNPHARMA was trading at 1810.30. The strike last trading price was 2.95, which was -0.3 lower than the previous day. The implied volatity was 14.38, the open interest changed by 2 which increased total open position to 158

On 26 Nov SUNPHARMA was trading at 1804.90. The strike last trading price was 3.25, which was 0.15 higher than the previous day. The implied volatity was 14.87, the open interest changed by 94 which increased total open position to 158

On 25 Nov SUNPHARMA was trading at 1776.80. The strike last trading price was 2.95, which was -0.6 lower than the previous day. The implied volatity was 17.88, the open interest changed by 20 which increased total open position to 64

On 24 Nov SUNPHARMA was trading at 1780.80. The strike last trading price was 3.6, which was -0.5 lower than the previous day. The implied volatity was 17.03, the open interest changed by 2 which increased total open position to 43

On 21 Nov SUNPHARMA was trading at 1779.70. The strike last trading price was 4.05, which was -1.5 lower than the previous day. The implied volatity was 16.62, the open interest changed by 8 which increased total open position to 39

On 20 Nov SUNPHARMA was trading at 1777.40. The strike last trading price was 5.55, which was -2.7 lower than the previous day. The implied volatity was 18.41, the open interest changed by 30 which increased total open position to 30

On 19 Nov SUNPHARMA was trading at 1784.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -50.285714285714285 which decreased total open position to 0

SUNPHARMA 30DEC2025 1940 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1793.50	129.5 ₹ 45,325	24.9 8715.00	-	0 0	0 0	77 26,950
11 Dec	1807.20	129.5 ₹ 45,325	24.9 8715.00	-	0 0	0 0	77 26,950
10 Dec	1785.50	129.5 ₹ 45,325	24.9 8715.00	-	0 0	0 0	77 26,950
9 Dec	1776.00	129.5 ₹ 45,325	24.9 8715.00	-	0 0	0 0	0 0
8 Dec	1796.20	129.5 ₹ 45,325	24.9 8715.00	-	0 0	0 0	77 26,950
5 Dec	1805.30	129.5 ₹ 45,325	24.9 8715.00	-	0 0	0 0	0 0
4 Dec	1818.30	129.5 ₹ 45,325	24.9 8715.00	-	0 0	0 0	0 0
3 Dec	1806.70	129.5 ₹ 45,325	24.9 8715.00	-	0 0	0 0	0 0
2 Dec	1799.50	129.5 ₹ 45,325	24.9 8715.00	22.65	1 350	0 0	77 26,950
1 Dec	1807.40	103.85 ₹ 36,347.5	-20.25 -7087.50	-	0 0	16 5,600	0 0
28 Nov	1831.60	103.85 ₹ 36,347.5	-20.25 -7087.50	19.92	36 12,600	18 6,300	79 27,650
27 Nov	1810.30	123.45 ₹ 43,207.5	-5.45 -1907.50	20.88	50 17,500	32 11,200	60 21,000
26 Nov	1804.90	128.65 ₹ 45,027.5	-29.5 -10325.00	22.19	27 9,450	13 4,550	25 8,750
25 Nov	1776.80	158.15 ₹ 55,352.5	-82.75 -28962.50	19.73	12 4,200	8 2,800	8 2,800
24 Nov	1780.80	240.9 ₹ 84,315	0 0.00	-	0 0	0 0	0 0
21 Nov	1779.70	240.9 ₹ 84,315	0 0.00	-	0 0	0 0	0 0
20 Nov	1777.40	240.9 ₹ 84,315	0 0.00	-	0 0	144 50,400	0 0
19 Nov	1784.10	0 ₹ 0	0 0.00	-	0 0	144 50,400	0 0

For Sun Pharmaceutical Ind L - strike price 1940 expiring on 30DEC2025

Delta for 1940 PE is -

Historical price for 1940 PE is as follows

On 12 Dec SUNPHARMA was trading at 1793.50. The strike last trading price was 129.5, which was 24.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 77

On 11 Dec SUNPHARMA was trading at 1807.20. The strike last trading price was 129.5, which was 24.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 77

On 10 Dec SUNPHARMA was trading at 1785.50. The strike last trading price was 129.5, which was 24.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 77

On 9 Dec SUNPHARMA was trading at 1776.00. The strike last trading price was 129.5, which was 24.9 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 129.5, which was 24.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 77

On 5 Dec SUNPHARMA was trading at 1805.30. The strike last trading price was 129.5, which was 24.9 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 129.5, which was 24.9 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 129.5, which was 24.9 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 129.5, which was 24.9 higher than the previous day. The implied volatity was 22.65, the open interest changed by 0 which decreased total open position to 77

On 1 Dec SUNPHARMA was trading at 1807.40. The strike last trading price was 103.85, which was -20.25 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 0

On 28 Nov SUNPHARMA was trading at 1831.60. The strike last trading price was 103.85, which was -20.25 lower than the previous day. The implied volatity was 19.92, the open interest changed by 18 which increased total open position to 79

On 27 Nov SUNPHARMA was trading at 1810.30. The strike last trading price was 123.45, which was -5.45 lower than the previous day. The implied volatity was 20.88, the open interest changed by 32 which increased total open position to 60

On 26 Nov SUNPHARMA was trading at 1804.90. The strike last trading price was 128.65, which was -29.5 lower than the previous day. The implied volatity was 22.19, the open interest changed by 13 which increased total open position to 25

On 25 Nov SUNPHARMA was trading at 1776.80. The strike last trading price was 158.15, which was -82.75 lower than the previous day. The implied volatity was 19.73, the open interest changed by 8 which increased total open position to 8

On 24 Nov SUNPHARMA was trading at 1780.80. The strike last trading price was 240.9, 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 Nov SUNPHARMA was trading at 1779.70. The strike last trading price was 240.9, 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 Nov SUNPHARMA was trading at 1777.40. The strike last trading price was 240.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 144 which increased 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