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 2040 CE
Delta: 0.01 Vega: 0.13 Theta: -0.09 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1793.50	0.4 ₹ 140	-0.05 -17.50	24.37	7 2,450	0 0	62 21,700
11 Dec	1807.20	0.45 ₹ 157.5	-0.15 -52.50	-	0 0	0 0	62 21,700
10 Dec	1785.50	0.45 ₹ 157.5	-0.15 -52.50	23.98	10 3,500	-9 -3,150	62 21,700
9 Dec	1776.00	0.6 ₹ 210	0.25 87.50	25.58	16 5,600	0 0	74 25,900

8 Dec	1796.20	0.35 ₹ 122.5	-0.25 -87.50	21.34	5 1,750	-1 -350	76 26,600
5 Dec	1805.30	0.6 ₹ 210	-0.05 -17.50	20.64	1 350	0 0	77 26,950
2 Dec	1799.50	0.65 ₹ 227.5	-0.05 -17.50	19.62	4 1,400	-2 -700	77 26,950
1 Dec	1807.40	0.65 ₹ 227.5	-0.15 -52.50	18.91	76 26,600	40 14,000	63 22,050
28 Nov	1831.60	0.85 ₹ 297.5	0.55 192.50	16.92	38 13,300	20 7,000	22 7,700

For Sun Pharmaceutical Ind L - strike price 2040 expiring on 30DEC2025

Delta for 2040 CE is 0.01

Historical price for 2040 CE is as follows

On 12 Dec SUNPHARMA was trading at 1793.50. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 24.37, the open interest changed by 0 which decreased total open position to 62

On 11 Dec SUNPHARMA was trading at 1807.20. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 62

On 10 Dec SUNPHARMA was trading at 1785.50. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 23.98, the open interest changed by -9 which decreased total open position to 62

On 9 Dec SUNPHARMA was trading at 1776.00. The strike last trading price was 0.6, which was 0.25 higher than the previous day. The implied volatity was 25.58, the open interest changed by 0 which decreased total open position to 74

On 8 Dec SUNPHARMA was trading at 1796.20. The strike last trading price was 0.35, which was -0.25 lower than the previous day. The implied volatity was 21.34, the open interest changed by -1 which decreased total open position to 76

On 5 Dec SUNPHARMA was trading at 1805.30. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 20.64, the open interest changed by 0 which decreased total open position to 77

On 2 Dec SUNPHARMA was trading at 1799.50. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 19.62, the open interest changed by -2 which decreased total open position to 77

On 1 Dec SUNPHARMA was trading at 1807.40. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was 18.91, the open interest changed by 40 which increased total open position to 63

On 28 Nov SUNPHARMA was trading at 1831.60. The strike last trading price was 0.85, which was 0.55 higher than the previous day. The implied volatity was 16.92, the open interest changed by 20 which increased total open position to 22

SUNPHARMA 30DEC2025 2040 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1793.50	417.3 ₹ 1,46,055	0 0.00	-	0 0	0 0	0 0
11 Dec	1807.20	417.3 ₹ 1,46,055	0 0.00	-	0 0	0 0	0 0
10 Dec	1785.50	417.3 ₹ 1,46,055	0 0.00	-	0 0	0 0	0 0
9 Dec	1776.00	417.3 ₹ 1,46,055	0 0.00	-	0 0	0 0	0 0
8 Dec	1796.20	417.3 ₹ 1,46,055	0 0.00	-	0 0	0 0	0 0
5 Dec	1805.30	417.3 ₹ 1,46,055	0 0.00	-	0 0	0 0	0 0
2 Dec	1799.50	417.3 ₹ 1,46,055	0 0.00	-	0 0	0 0	0 0
1 Dec	1807.40	417.3 ₹ 1,46,055	0 0.00	-	0 0	0 0	0 0
28 Nov	1831.60	417.3 ₹ 1,46,055	0 0.00	-	0 0	0 0	0 0

For Sun Pharmaceutical Ind L - strike price 2040 expiring on 30DEC2025

Delta for 2040 PE is -

Historical price for 2040 PE is as follows

On 12 Dec SUNPHARMA was trading at 1793.50. The strike last trading price was 417.3, 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 417.3, 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 417.3, 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 417.3, 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 417.3, 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 417.3, 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 417.3, 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 417.3, 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 417.3, 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