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 2000 CE
Delta: 0.01 Vega: 0.14 Theta: -0.09 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1793.50	0.4 ₹ 140	-0.3 -105.00	20.97	76 26,600	-15 -5,250	364 1,27,400
11 Dec	1807.20	0.7 ₹ 245	0.2 70.00	20.77	66 23,100	12 4,200	379 1,32,650

10 Dec	1785.50	0.5 ₹ 175	0.15 52.50	20.98	62 21,700	-19 -6,650	368 1,28,800
9 Dec	1776.00	0.35 ₹ 122.5	-0.3 -105.00	20.74	42 14,700	-11 -3,850	387 1,35,450
8 Dec	1796.20	0.7 ₹ 245	0.1 35.00	20.31	76 26,600	-59 -20,650	398 1,39,300
5 Dec	1805.30	0.6 ₹ 210	-0.15 -52.50	17.61	46 16,100	-2 -700	458 1,60,300
4 Dec	1818.30	0.7 ₹ 245	-0.2 -70.00	16.87	40 14,000	-9 -3,150	460 1,61,000
3 Dec	1806.70	0.9 ₹ 315	0 0.00	18.14	103 36,050	33 11,550	468 1,63,800
2 Dec	1799.50	0.9 ₹ 315	-0.1 -35.00	17.61	88 30,800	10 3,500	435 1,52,250
1 Dec	1807.40	1 ₹ 350	-0.4 -140.00	17.21	433 1,51,550	-41 -14,350	425 1,48,750
28 Nov	1831.60	1.4 ₹ 490	0.45 157.50	15.26	516 1,80,600	219 76,650	473 1,65,550
27 Nov	1810.30	0.85 ₹ 297.5	-0.35 -122.50	15.51	128 44,800	76 26,600	252 88,200
26 Nov	1804.90	1.2 ₹ 420	-0.35 -122.50	16.48	160 56,000	33 11,550	176 61,600
25 Nov	1776.80	1.5 ₹ 525	-0.2 -70.00	19.99	84 29,400	25 8,750	143 50,050
24 Nov	1780.80	1.7 ₹ 595	-0.35 -122.50	18.94	38 13,300	5 1,750	119 41,650
21 Nov	1779.70	2.05 ₹ 717.5	-0.65 -227.50	18.73	25 8,750	-1 -350	114 39,900
20 Nov	1777.40	2.7 ₹ 945	-0.75 -262.50	19.94	54 18,900	18 6,300	115 40,250
19 Nov	1784.10	3.6 ₹ 1,260	-0.1 -35.00	20.06	334 1,16,900	99 34,650	99 34,650

For Sun Pharmaceutical Ind L - strike price 2000 expiring on 30DEC2025

Delta for 2000 CE is 0.01

Historical price for 2000 CE is as follows

On 12 Dec SUNPHARMA was trading at 1793.50. The strike last trading price was 0.4, which was -0.3 lower than the previous day. The implied volatity was 20.97, the open interest changed by -15 which decreased total open position to 364

On 11 Dec SUNPHARMA was trading at 1807.20. The strike last trading price was 0.7, which was 0.2 higher than the previous day. The implied volatity was 20.77, the open interest changed by 12 which increased total open position to 379

On 10 Dec SUNPHARMA was trading at 1785.50. The strike last trading price was 0.5, which was 0.15 higher than the previous day. The implied volatity was 20.98, the open interest changed by -19 which decreased total open position to 368

On 9 Dec SUNPHARMA was trading at 1776.00. The strike last trading price was 0.35, which was -0.3 lower than the previous day. The implied volatity was 20.74, the open interest changed by -11 which decreased total open position to 387

On 8 Dec SUNPHARMA was trading at 1796.20. The strike last trading price was 0.7, which was 0.1 higher than the previous day. The implied volatity was 20.31, the open interest changed by -59 which decreased total open position to 398

On 5 Dec SUNPHARMA was trading at 1805.30. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was 17.61, the open interest changed by -2 which decreased total open position to 458

On 4 Dec SUNPHARMA was trading at 1818.30. The strike last trading price was 0.7, which was -0.2 lower than the previous day. The implied volatity was 16.87, the open interest changed by -9 which decreased total open position to 460

On 3 Dec SUNPHARMA was trading at 1806.70. The strike last trading price was 0.9, which was 0 lower than the previous day. The implied volatity was 18.14, the open interest changed by 33 which increased total open position to 468

On 2 Dec SUNPHARMA was trading at 1799.50. The strike last trading price was 0.9, which was -0.1 lower than the previous day. The implied volatity was 17.61, the open interest changed by 10 which increased total open position to 435

On 1 Dec SUNPHARMA was trading at 1807.40. The strike last trading price was 1, which was -0.4 lower than the previous day. The implied volatity was 17.21, the open interest changed by -41 which decreased total open position to 425

On 28 Nov SUNPHARMA was trading at 1831.60. The strike last trading price was 1.4, which was 0.45 higher than the previous day. The implied volatity was 15.26, the open interest changed by 219 which increased total open position to 473

On 27 Nov SUNPHARMA was trading at 1810.30. The strike last trading price was 0.85, which was -0.35 lower than the previous day. The implied volatity was 15.51, the open interest changed by 76 which increased total open position to 252

On 26 Nov SUNPHARMA was trading at 1804.90. The strike last trading price was 1.2, which was -0.35 lower than the previous day. The implied volatity was 16.48, the open interest changed by 33 which increased total open position to 176

On 25 Nov SUNPHARMA was trading at 1776.80. The strike last trading price was 1.5, which was -0.2 lower than the previous day. The implied volatity was 19.99, the open interest changed by 25 which increased total open position to 143

On 24 Nov SUNPHARMA was trading at 1780.80. The strike last trading price was 1.7, which was -0.35 lower than the previous day. The implied volatity was 18.94, the open interest changed by 5 which increased total open position to 119

On 21 Nov SUNPHARMA was trading at 1779.70. The strike last trading price was 2.05, which was -0.65 lower than the previous day. The implied volatity was 18.73, the open interest changed by -1 which decreased total open position to 114

On 20 Nov SUNPHARMA was trading at 1777.40. The strike last trading price was 2.7, which was -0.75 lower than the previous day. The implied volatity was 19.94, the open interest changed by 18 which increased total open position to 115

On 19 Nov SUNPHARMA was trading at 1784.10. The strike last trading price was 3.6, which was -0.1 lower than the previous day. The implied volatity was 20.06, the open interest changed by 99 which increased total open position to 99

SUNPHARMA 30DEC2025 2000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1793.50	379.1 ₹ 1,32,685	0 0.00	-	0 0	0 0	0 0
11 Dec	1807.20	379.1 ₹ 1,32,685	0 0.00	-	0 0	0 0	0 0
10 Dec	1785.50	379.1 ₹ 1,32,685	0 0.00	-	0 0	0 0	0 0
9 Dec	1776.00	379.1 ₹ 1,32,685	0 0.00	-	0 0	0 0	0 0
8 Dec	1796.20	379.1 ₹ 1,32,685	0 0.00	-	0 0	0 0	0 0
5 Dec	1805.30	379.1 ₹ 1,32,685	0 0.00	-	0 0	0 0	0 0
4 Dec	1818.30	379.1 ₹ 1,32,685	0 0.00	-	0 0	0 0	0 0
3 Dec	1806.70	379.1 ₹ 1,32,685	0 0.00	-	0 0	0 0	0 0
2 Dec	1799.50	379.1 ₹ 1,32,685	0 0.00	-	0 0	0 0	0 0
1 Dec	1807.40	379.1 ₹ 1,32,685	0 0.00	-	0 0	0 0	0 0
28 Nov	1831.60	379.1 ₹ 1,32,685	0 0.00	-	0 0	0 0	0 0
27 Nov	1810.30	379.1 ₹ 1,32,685	0 0.00	-	0 0	0 0	0 0
26 Nov	1804.90	379.1 ₹ 1,32,685	0 0.00	-	0 0	0 0	0 0
25 Nov	1776.80	379.1 ₹ 1,32,685	0 0.00	-	0 0	0 0	0 0
24 Nov	1780.80	379.1 ₹ 1,32,685	0 0.00	-	0 0	0 0	0 0
21 Nov	1779.70	379.1 ₹ 1,32,685	0 0.00	-	0 0	0 0	0 0
20 Nov	1777.40	379.1 ₹ 1,32,685	0 0.00	-	0 0	0 0	0 0
19 Nov	1784.10	379.1 ₹ 1,32,685	0 0.00	-	0 0	0 0	0 0

For Sun Pharmaceutical Ind L - strike price 2000 expiring on 30DEC2025

Delta for 2000 PE is -

Historical price for 2000 PE is as follows

On 12 Dec SUNPHARMA was trading at 1793.50. The strike last trading price was 379.1, 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 11 Dec SUNPHARMA was trading at 1807.20. The strike last trading price was 379.1, 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 10 Dec SUNPHARMA was trading at 1785.50. The strike last trading price was 379.1, 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 9 Dec SUNPHARMA was trading at 1776.00. The strike last trading price was 379.1, 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 8 Dec SUNPHARMA was trading at 1796.20. The strike last trading price was 379.1, 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 5 Dec SUNPHARMA was trading at 1805.30. The strike last trading price was 379.1, 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 4 Dec SUNPHARMA was trading at 1818.30. The strike last trading price was 379.1, 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 3 Dec SUNPHARMA was trading at 1806.70. The strike last trading price was 379.1, 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 379.1, 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 379.1, 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 379.1, 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 27 Nov SUNPHARMA was trading at 1810.30. The strike last trading price was 379.1, 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 26 Nov SUNPHARMA was trading at 1804.90. The strike last trading price was 379.1, 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 25 Nov SUNPHARMA was trading at 1776.80. The strike last trading price was 379.1, 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 24 Nov SUNPHARMA was trading at 1780.80. The strike last trading price was 379.1, 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 379.1, 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 379.1, 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 379.1, 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