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 1980 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1793.50	0.7 ₹ 245	0.25 87.50	-	0 0	0 0	20 7,000
11 Dec	1807.20	0.7 ₹ 245	0.25 87.50	-	0 0	0 0	20 7,000
10 Dec	1785.50	0.7 ₹ 245	0.25 87.50	20.27	2 700	0 0	21 7,350
9 Dec	1776.00	0.45 ₹ 157.5	-0.5 -175.00	19.79	2 700	-1 -350	22 7,700
8 Dec	1796.20	0.95 ₹ 332.5	0 0.00	-	0 0	0 0	23 8,050
5 Dec	1805.30	0.95 ₹ 332.5	0 0.00	17.45	16 5,600	6 2,100	22 7,700
4 Dec	1818.30	0.95 ₹ 332.5	0.25 87.50	16.06	11 3,850	-3 -1,050	18 6,300
3 Dec	1806.70	0.7 ₹ 245	-0.5 -175.00	15.89	1 350	0 0	21 7,350

2 Dec	1799.50	1.2 ₹ 420	-0.1 -35.00	16.87	28 9,800	-7 -2,450	20 7,000
1 Dec	1807.40	1.35 ₹ 472.5	-1.05 -367.50	16.51	55 19,250	26 9,100	27 9,450
28 Nov	1831.60	2.25 ₹ 787.5	-3.1 -1085.00	15.09	3 1,050	1 350	1 350
27 Nov	1810.30	0 ₹ 0	0 0.00	-	0 0	249.143 87,200	0 0
26 Nov	1804.90	0 ₹ 0	0 0.00	-	0 0	249.143 87,200	0 0
25 Nov	1776.80	0 ₹ 0	0 0.00	-	0 0	249.143 87,200	0 0
24 Nov	1780.80	0 ₹ 0	0 0.00	-	0 0	249.143 87,200	0 0
21 Nov	1779.70	0 ₹ 0	0 0.00	-	0 0	249.143 87,200	0 0
20 Nov	1777.40	0 ₹ 0	0 0.00	-	0 0	249.143 87,200	0 0
19 Nov	1784.10	0 ₹ 0	0 0.00	-	0 0	249.143 87,200	0 0

For Sun Pharmaceutical Ind L - strike price 1980 expiring on 30DEC2025

Delta for 1980 CE is -

Historical price for 1980 CE is as follows

On 12 Dec SUNPHARMA was trading at 1793.50. The strike last trading price was 0.7, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 11 Dec SUNPHARMA was trading at 1807.20. The strike last trading price was 0.7, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 10 Dec SUNPHARMA was trading at 1785.50. The strike last trading price was 0.7, which was 0.25 higher than the previous day. The implied volatity was 20.27, the open interest changed by 0 which decreased total open position to 21

On 9 Dec SUNPHARMA was trading at 1776.00. The strike last trading price was 0.45, which was -0.5 lower than the previous day. The implied volatity was 19.79, the open interest changed by -1 which decreased total open position to 22

On 8 Dec SUNPHARMA was trading at 1796.20. The strike last trading price was 0.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 5 Dec SUNPHARMA was trading at 1805.30. The strike last trading price was 0.95, which was 0 lower than the previous day. The implied volatity was 17.45, the open interest changed by 6 which increased total open position to 22

On 4 Dec SUNPHARMA was trading at 1818.30. The strike last trading price was 0.95, which was 0.25 higher than the previous day. The implied volatity was 16.06, the open interest changed by -3 which decreased total open position to 18

On 3 Dec SUNPHARMA was trading at 1806.70. The strike last trading price was 0.7, which was -0.5 lower than the previous day. The implied volatity was 15.89, the open interest changed by 0 which decreased total open position to 21

On 2 Dec SUNPHARMA was trading at 1799.50. The strike last trading price was 1.2, which was -0.1 lower than the previous day. The implied volatity was 16.87, the open interest changed by -7 which decreased total open position to 20

On 1 Dec SUNPHARMA was trading at 1807.40. The strike last trading price was 1.35, which was -1.05 lower than the previous day. The implied volatity was 16.51, the open interest changed by 26 which increased total open position to 27

On 28 Nov SUNPHARMA was trading at 1831.60. The strike last trading price was 2.25, which was -3.1 lower than the previous day. The implied volatity was 15.09, the open interest changed by 1 which increased total open position to 1

On 27 Nov SUNPHARMA was trading at 1810.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 249.14285714285714 which increased total open position to 0

On 26 Nov SUNPHARMA was trading at 1804.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 249.14285714285714 which increased total open position to 0

On 25 Nov SUNPHARMA was trading at 1776.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 249.14285714285714 which increased total open position to 0

On 24 Nov SUNPHARMA was trading at 1780.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 249.14285714285714 which increased total open position to 0

On 21 Nov SUNPHARMA was trading at 1779.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 249.14285714285714 which increased total open position to 0

On 20 Nov SUNPHARMA was trading at 1777.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 249.14285714285714 which increased total open position to 0

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 249.14285714285714 which increased total open position to 0

SUNPHARMA 30DEC2025 1980 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1793.50	168.7 ₹ 59,045	-108.85 -38097.50	-	0 0	0 0	0 0
11 Dec	1807.20	168.7 ₹ 59,045	-108.85 -38097.50	-	0 0	0 0	0 0
10 Dec	1785.50	168.7 ₹ 59,045	-108.85 -38097.50	-	0 0	0 0	0 0
9 Dec	1776.00	168.7 ₹ 59,045	-108.85 -38097.50	-	0 0	0 0	0 0
8 Dec	1796.20	168.7 ₹ 59,045	-108.85 -38097.50	-	0 0	0 0	0 0
5 Dec	1805.30	168.7 ₹ 59,045	-108.85 -38097.50	-	0 0	0 0	0 0
4 Dec	1818.30	168.7 ₹ 59,045	-108.85 -38097.50	33.17	6 2,100	3 1,050	3 1,050
3 Dec	1806.70	277.55 ₹ 97,142.5	0 0.00	-	0 0	0 0	0 0
2 Dec	1799.50	277.55 ₹ 97,142.5	0 0.00	-	0 0	0 0	0 0
1 Dec	1807.40	277.55 ₹ 97,142.5	0 0.00	-	0 0	0 0	0 0
28 Nov	1831.60	277.55 ₹ 97,142.5	0 0.00	-	0 0	22.857 8,000	0 0
27 Nov	1810.30	0 ₹ 0	0 0.00	-	0 0	22.857 8,000	0 0
26 Nov	1804.90	0 ₹ 0	0 0.00	-	0 0	22.857 8,000	0 0
25 Nov	1776.80	0 ₹ 0	0 0.00	-	0 0	22.857 8,000	0 0
24 Nov	1780.80	0 ₹ 0	0 0.00	-	0 0	22.857 8,000	0 0
21 Nov	1779.70	0 ₹ 0	0 0.00	-	0 0	22.857 8,000	0 0
20 Nov	1777.40	0 ₹ 0	0 0.00	-	0 0	22.857 8,000	0 0
19 Nov	1784.10	0 ₹ 0	0 0.00	-	0 0	22.857 8,000	0 0

For Sun Pharmaceutical Ind L - strike price 1980 expiring on 30DEC2025

Delta for 1980 PE is -

Historical price for 1980 PE is as follows

On 12 Dec SUNPHARMA was trading at 1793.50. The strike last trading price was 168.7, which was -108.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Dec SUNPHARMA was trading at 1807.20. The strike last trading price was 168.7, which was -108.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Dec SUNPHARMA was trading at 1785.50. The strike last trading price was 168.7, which was -108.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Dec SUNPHARMA was trading at 1776.00. The strike last trading price was 168.7, which was -108.85 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 168.7, which was -108.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec SUNPHARMA was trading at 1805.30. The strike last trading price was 168.7, which was -108.85 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 168.7, which was -108.85 lower than the previous day. The implied volatity was 33.17, the open interest changed by 3 which increased total open position to 3

On 3 Dec SUNPHARMA was trading at 1806.70. The strike last trading price was 277.55, 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 2 Dec SUNPHARMA was trading at 1799.50. The strike last trading price was 277.55, 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 1 Dec SUNPHARMA was trading at 1807.40. The strike last trading price was 277.55, 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 28 Nov SUNPHARMA was trading at 1831.60. The strike last trading price was 277.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 22.857142857142858 which increased total open position to 0

On 27 Nov SUNPHARMA was trading at 1810.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 22.857142857142858 which increased total open position to 0

On 26 Nov SUNPHARMA was trading at 1804.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 22.857142857142858 which increased total open position to 0

On 25 Nov SUNPHARMA was trading at 1776.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 22.857142857142858 which increased total open position to 0

On 24 Nov SUNPHARMA was trading at 1780.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 22.857142857142858 which increased total open position to 0

On 21 Nov SUNPHARMA was trading at 1779.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 22.857142857142858 which increased total open position to 0

On 20 Nov SUNPHARMA was trading at 1777.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 22.857142857142858 which increased total open position to 0

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 22.857142857142858 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