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 1960 CE
Delta: 0.02 Vega: 0.22 Theta: -0.13 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1793.50	0.65 ₹ 227.5	-0.2 -70.00	18.73	117 40,950	-19 -6,650	766 2,68,100
11 Dec	1807.20	0.85 ₹ 297.5	0.1 35.00	17.62	13 4,550	0 0	785 2,74,750
10 Dec	1785.50	0.7 ₹ 245	-0.1 -35.00	18.77	66 23,100	0 0	785 2,74,750
9 Dec	1776.00	0.8 ₹ 280	-0.1 -35.00	19.77	137 47,950	19 6,650	790 2,76,500
8 Dec	1796.20	0.9 ₹ 315	-0.25 -87.50	17.60	34 11,900	2 700	771 2,69,850
5 Dec	1805.30	1.15 ₹ 402.5	-0.2 -70.00	16.30	23 8,050	0 0	765 2,67,750
4 Dec	1818.30	1.35 ₹ 472.5	-0.15 -52.50	15.37	29 10,150	-6 -2,100	765 2,67,750
3 Dec	1806.70	1.5 ₹ 525	-0.25 -87.50	16.39	96 33,600	-25 -8,750	771 2,69,850
2 Dec	1799.50	1.8 ₹ 630	0.15 52.50	16.45	81 28,350	-4 -1,400	796 2,78,600
1 Dec	1807.40	1.7 ₹ 595	-1.3 -455.00	15.54	271 94,850	7 2,450	800 2,80,000
28 Nov	1831.60	3 ₹ 1,050	1.2 420.00	14.29	268 93,800	10 3,500	793 2,77,550
27 Nov	1810.30	1.85 ₹ 647.5	-0.3 -105.00	14.60	357 1,24,950	142 49,700	785 2,74,750
26 Nov	1804.90	2.2 ₹ 770	-0.25 -87.50	15.24	644 2,25,400	517 1,80,950	633 2,21,550
25 Nov	1776.80	2.3 ₹ 805	-0.45 -157.50	18.54	52 18,200	35 12,250	116 40,600
24 Nov	1780.80	2.75 ₹ 962.5	-0.6 -210.00	17.64	8 2,800	1 350	81 28,350

21 Nov	1779.70	3.35 ₹ 1,172.5	-0.95 -332.50	17.52	26 9,100	1 350	80 28,000
20 Nov	1777.40	4.35 ₹ 1,522.5	-1 -350.00	18.93	105 36,750	25 8,750	80 28,000
19 Nov	1784.10	5.55 ₹ 1,942.5	0.15 52.50	18.92	300 1,05,000	56 19,600	56 19,600

For Sun Pharmaceutical Ind L - strike price 1960 expiring on 30DEC2025

Delta for 1960 CE is 0.02

Historical price for 1960 CE is as follows

On 12 Dec SUNPHARMA was trading at 1793.50. The strike last trading price was 0.65, which was -0.2 lower than the previous day. The implied volatity was 18.73, the open interest changed by -19 which decreased total open position to 766

On 11 Dec SUNPHARMA was trading at 1807.20. The strike last trading price was 0.85, which was 0.1 higher than the previous day. The implied volatity was 17.62, the open interest changed by 0 which decreased total open position to 785

On 10 Dec SUNPHARMA was trading at 1785.50. The strike last trading price was 0.7, which was -0.1 lower than the previous day. The implied volatity was 18.77, the open interest changed by 0 which decreased total open position to 785

On 9 Dec SUNPHARMA was trading at 1776.00. The strike last trading price was 0.8, which was -0.1 lower than the previous day. The implied volatity was 19.77, the open interest changed by 19 which increased total open position to 790

On 8 Dec SUNPHARMA was trading at 1796.20. The strike last trading price was 0.9, which was -0.25 lower than the previous day. The implied volatity was 17.60, the open interest changed by 2 which increased total open position to 771

On 5 Dec SUNPHARMA was trading at 1805.30. The strike last trading price was 1.15, which was -0.2 lower than the previous day. The implied volatity was 16.30, the open interest changed by 0 which decreased total open position to 765

On 4 Dec SUNPHARMA was trading at 1818.30. The strike last trading price was 1.35, which was -0.15 lower than the previous day. The implied volatity was 15.37, the open interest changed by -6 which decreased total open position to 765

On 3 Dec SUNPHARMA was trading at 1806.70. The strike last trading price was 1.5, which was -0.25 lower than the previous day. The implied volatity was 16.39, the open interest changed by -25 which decreased total open position to 771

On 2 Dec SUNPHARMA was trading at 1799.50. The strike last trading price was 1.8, which was 0.15 higher than the previous day. The implied volatity was 16.45, the open interest changed by -4 which decreased total open position to 796

On 1 Dec SUNPHARMA was trading at 1807.40. The strike last trading price was 1.7, which was -1.3 lower than the previous day. The implied volatity was 15.54, the open interest changed by 7 which increased total open position to 800

On 28 Nov SUNPHARMA was trading at 1831.60. The strike last trading price was 3, which was 1.2 higher than the previous day. The implied volatity was 14.29, the open interest changed by 10 which increased total open position to 793

On 27 Nov SUNPHARMA was trading at 1810.30. The strike last trading price was 1.85, which was -0.3 lower than the previous day. The implied volatity was 14.60, the open interest changed by 142 which increased total open position to 785

On 26 Nov SUNPHARMA was trading at 1804.90. The strike last trading price was 2.2, which was -0.25 lower than the previous day. The implied volatity was 15.24, the open interest changed by 517 which increased total open position to 633

On 25 Nov SUNPHARMA was trading at 1776.80. The strike last trading price was 2.3, which was -0.45 lower than the previous day. The implied volatity was 18.54, the open interest changed by 35 which increased total open position to 116

On 24 Nov SUNPHARMA was trading at 1780.80. The strike last trading price was 2.75, which was -0.6 lower than the previous day. The implied volatity was 17.64, the open interest changed by 1 which increased total open position to 81

On 21 Nov SUNPHARMA was trading at 1779.70. The strike last trading price was 3.35, which was -0.95 lower than the previous day. The implied volatity was 17.52, the open interest changed by 1 which increased total open position to 80

On 20 Nov SUNPHARMA was trading at 1777.40. The strike last trading price was 4.35, which was -1 lower than the previous day. The implied volatity was 18.93, the open interest changed by 25 which increased total open position to 80

On 19 Nov SUNPHARMA was trading at 1784.10. The strike last trading price was 5.55, which was 0.15 higher than the previous day. The implied volatity was 18.92, the open interest changed by 56 which increased total open position to 56

SUNPHARMA 30DEC2025 1960 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1793.50	149.15 ₹ 52,202.5	-19.55 -6842.50	-	0 0	0 0	6 2,100
11 Dec	1807.20	149.15 ₹ 52,202.5	-19.55 -6842.50	-	0 0	0 0	6 2,100
10 Dec	1785.50	149.15 ₹ 52,202.5	-19.55 -6842.50	-	0 0	0 0	6 2,100
9 Dec	1776.00	149.15 ₹ 52,202.5	-19.55 -6842.50	-	0 0	0 0	0 0
8 Dec	1796.20	149.15 ₹ 52,202.5	-19.55 -6842.50	-	0 0	0 0	6 2,100
5 Dec	1805.30	149.15 ₹ 52,202.5	-19.55 -6842.50	-	0 0	0 0	0 0
4 Dec	1818.30	149.15 ₹ 52,202.5	-19.55 -6842.50	-	0 0	5 1,750	0 0
3 Dec	1806.70	149.15 ₹ 52,202.5	-19.55 -6842.50	23.25	11 3,850	6 2,100	7 2,450
2 Dec	1799.50	168.7 ₹ 59,045	-172.75 -60462.50	-	0 0	0 0	0 0
1 Dec	1807.40	168.7 ₹ 59,045	-172.75 -60462.50	-	0 0	0 0	0 0
28 Nov	1831.60	168.7 ₹ 59,045	-172.75 -60462.50	-	0 0	0 0	0 0
27 Nov	1810.30	168.7 ₹ 59,045	-172.75 -60462.50	-	0 0	0 0	0 0
26 Nov	1804.90	168.7 ₹ 59,045	-172.75 -60462.50	-	0 0	1 350	0 0
25 Nov	1776.80	168.7 ₹ 59,045	-172.75 -60462.50	-	1 350	0 0	0 0
24 Nov	1780.80	341.45 ₹ 1,19,507.5	0 0.00	-	0 0	0 0	0 0
21 Nov	1779.70	341.45 ₹ 1,19,507.5	0 0.00	-	0 0	0 0	0 0
20 Nov	1777.40	341.45 ₹ 1,19,507.5	0 0.00	-	0 0	0 0	0 0
19 Nov	1784.10	341.45 ₹ 1,19,507.5	0 0.00	-	0 0	0 0	0 0

For Sun Pharmaceutical Ind L - strike price 1960 expiring on 30DEC2025

Delta for 1960 PE is -

Historical price for 1960 PE is as follows

On 12 Dec SUNPHARMA was trading at 1793.50. The strike last trading price was 149.15, which was -19.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 11 Dec SUNPHARMA was trading at 1807.20. The strike last trading price was 149.15, which was -19.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 10 Dec SUNPHARMA was trading at 1785.50. The strike last trading price was 149.15, which was -19.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 9 Dec SUNPHARMA was trading at 1776.00. The strike last trading price was 149.15, which was -19.55 lower 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 149.15, which was -19.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 5 Dec SUNPHARMA was trading at 1805.30. The strike last trading price was 149.15, which was -19.55 lower 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 149.15, which was -19.55 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 3 Dec SUNPHARMA was trading at 1806.70. The strike last trading price was 149.15, which was -19.55 lower than the previous day. The implied volatity was 23.25, the open interest changed by 6 which increased total open position to 7

On 2 Dec SUNPHARMA was trading at 1799.50. The strike last trading price was 168.7, which was -172.75 lower 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 168.7, which was -172.75 lower 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 168.7, which was -172.75 lower 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 168.7, which was -172.75 lower 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 168.7, which was -172.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov SUNPHARMA was trading at 1776.80. The strike last trading price was 168.7, which was -172.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov SUNPHARMA was trading at 1780.80. The strike last trading price was 341.45, 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 21 Nov SUNPHARMA was trading at 1779.70. The strike last trading price was 341.45, 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 20 Nov SUNPHARMA was trading at 1777.40. The strike last trading price was 341.45, 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 19 Nov SUNPHARMA was trading at 1784.10. The strike last trading price was 341.45, 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