SUNPHARMA

Sun Pharmaceutical Ind L

1744.9 -1.00 (-0.06%)

L: 1741.2 H: 1760

Back to Option Chain

Historical option data for SUNPHARMA
21 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 1760 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1744.90	13 ₹ 4,550	-2.95 -1032.50	-	5,296 18,53,600	147 51,450	1,617 5,65,950
20 Dec	1744.90	13 ₹ 4,550	-2.95 -1032.50	-	5,296 18,53,600	147 51,450	1,617 5,65,950
14 Dec	1793.50	48.9 ₹ 17,115	-7.4 -2590.00	-	57 19,950	0 0	153 53,550
13 Dec	1793.50	48.9 ₹ 17,115	-7.4 -2590.00	-	57 19,950	0 0	153 53,550
7 Dec	1805.30	62.3 ₹ 21,805	-9.55 -3342.50	-	76 26,600	-2 -700	106 37,100

5 Dec	1805.30	62.3 ₹ 21,805	-9.55 -3342.50	12.73	76 26,600	-3 -1,050	106 37,100
30 Nov	1831.60	87.2 ₹ 30,520	18.65 6527.50	-	91 31,850	-7 -2,450	87 30,450
29 Nov	1831.60	87.2 ₹ 30,520	18.65 6527.50	-	91 31,850	-7 -2,450	87 30,450
23 Nov	1779.70	55.15 ₹ 19,302.5	-3.15 -1102.50	-	134 46,900	-7 -2,450	116 40,600
22 Nov	1779.70	55.15 ₹ 19,302.5	-3.15 -1102.50	-	134 46,900	-7 -2,450	116 40,600
16 Nov	1757.10	52.6 ₹ 18,410	1.5 525.00	-	59 20,650	17 5,950	22 7,700
15 Nov	1757.10	52.6 ₹ 18,410	1.5 525.00	-	59 20,650	17 5,950	22 7,700
14 Nov	1757.10	52.6 ₹ 18,410	1.5 525.00	-	59 20,650	17 5,950	22 7,700
13 Nov	1737.40	51.1 ₹ 17,885	15.1 5285.00	-	1 350	0 0	5 1,750
9 Nov	1692.70	22 ₹ 7,700	-10 -3500.00	-	0 0	0 0	0 0
8 Nov	1692.70	22 ₹ 7,700	-10 -3500.00	-	0 0	0 0	0 0
26 Oct	1699.00	21.05 ₹ 7,367.5	0 0.00	-	0 0	0 0	0 0
25 Oct	1699.00	21.05 ₹ 7,367.5	0 0.00	-	0 0	0 0	0 0

For Sun Pharmaceutical Ind L - strike price 1760 expiring on 30DEC2025

Delta for 1760 CE is -

Historical price for 1760 CE is as follows

On 21 Dec SUNPHARMA was trading at 1744.90. The strike last trading price was 13, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 147 which increased total open position to 1617

On 20 Dec SUNPHARMA was trading at 1744.90. The strike last trading price was 13, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 147 which increased total open position to 1617

On 14 Dec SUNPHARMA was trading at 1793.50. The strike last trading price was 48.9, which was -7.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 153

On 13 Dec SUNPHARMA was trading at 1793.50. The strike last trading price was 48.9, which was -7.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 153

On 7 Dec SUNPHARMA was trading at 1805.30. The strike last trading price was 62.3, which was -9.55 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 106

On 5 Dec SUNPHARMA was trading at 1805.30. The strike last trading price was 62.3, which was -9.55 lower than the previous day. The implied volatity was 12.73, the open interest changed by -3 which decreased total open position to 106

On 30 Nov SUNPHARMA was trading at 1831.60. The strike last trading price was 87.2, which was 18.65 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 87

On 29 Nov SUNPHARMA was trading at 1831.60. The strike last trading price was 87.2, which was 18.65 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 87

On 23 Nov SUNPHARMA was trading at 1779.70. The strike last trading price was 55.15, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 116

On 22 Nov SUNPHARMA was trading at 1779.70. The strike last trading price was 55.15, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 116

On 16 Nov SUNPHARMA was trading at 1757.10. The strike last trading price was 52.6, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 22

On 15 Nov SUNPHARMA was trading at 1757.10. The strike last trading price was 52.6, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 22

On 14 Nov SUNPHARMA was trading at 1757.10. The strike last trading price was 52.6, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 22

On 13 Nov SUNPHARMA was trading at 1737.40. The strike last trading price was 51.1, which was 15.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 9 Nov SUNPHARMA was trading at 1692.70. The strike last trading price was 22, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Nov SUNPHARMA was trading at 1692.70. The strike last trading price was 22, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Oct SUNPHARMA was trading at 1699.00. The strike last trading price was 21.05, 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 Oct SUNPHARMA was trading at 1699.00. The strike last trading price was 21.05, 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

SUNPHARMA 30DEC2025 1760 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1744.90	23.5 ₹ 8,225	-2.45 -857.50	-	1,986 6,95,100	78 27,300	1,091 3,81,850
20 Dec	1744.90	23.5 ₹ 8,225	-2.45 -857.50	-	1,986 6,95,100	78 27,300	1,091 3,81,850
14 Dec	1793.50	7.4 ₹ 2,590	1.15 402.50	-	759 2,65,650	-26 -9,100	561 1,96,350
13 Dec	1793.50	7.4 ₹ 2,590	1.15 402.50	-	759 2,65,650	-26 -9,100	561 1,96,350
7 Dec	1805.30	7.8 ₹ 2,730	0.8 280.00	-	294 1,02,900	-20 -7,000	242 84,700
5 Dec	1805.30	7.8 ₹ 2,730	0.8 280.00	14.75	294 1,02,900	-16 -5,600	242 84,700
30 Nov	1831.60	7.65 ₹ 2,677.5	-3.45 -1207.50	-	306 1,07,100	51 17,850	250 87,500
29 Nov	1831.60	7.65 ₹ 2,677.5	-3.45 -1207.50	-	306 1,07,100	51 17,850	250 87,500
23 Nov	1779.70	26.65 ₹ 9,327.5	-1 -350.00	-	205 71,750	19 6,650	121 42,350
22 Nov	1779.70	26.65 ₹ 9,327.5	-1 -350.00	-	205 71,750	19 6,650	121 42,350
16 Nov	1757.10	168.85 ₹ 59,097.5	0 0.00	-	0 0	0 0	0 0
15 Nov	1757.10	168.85 ₹ 59,097.5	0 0.00	-	0 0	0 0	0 0
14 Nov	1757.10	168.85 ₹ 59,097.5	0 0.00	-	0 0	0 0	0 0
13 Nov	1737.40	168.85 ₹ 59,097.5	0 0.00	-	0 0	0 0	0 0
9 Nov	1692.70	168.85 ₹ 59,097.5	0 0.00	-	0 0	0 0	0 0
8 Nov	1692.70	168.85 ₹ 59,097.5	0 0.00	-	0 0	0 0	0 0
26 Oct	1699.00	168.85 ₹ 59,097.5	0 0.00	-	0 0	0 0	0 0
25 Oct	1699.00	168.85 ₹ 59,097.5	0 0.00	-	0 0	0 0	0 0

For Sun Pharmaceutical Ind L - strike price 1760 expiring on 30DEC2025

Delta for 1760 PE is -

Historical price for 1760 PE is as follows

On 21 Dec SUNPHARMA was trading at 1744.90. The strike last trading price was 23.5, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 78 which increased total open position to 1091

On 20 Dec SUNPHARMA was trading at 1744.90. The strike last trading price was 23.5, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 78 which increased total open position to 1091

On 14 Dec SUNPHARMA was trading at 1793.50. The strike last trading price was 7.4, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by -26 which decreased total open position to 561

On 13 Dec SUNPHARMA was trading at 1793.50. The strike last trading price was 7.4, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by -26 which decreased total open position to 561

On 7 Dec SUNPHARMA was trading at 1805.30. The strike last trading price was 7.8, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 242

On 5 Dec SUNPHARMA was trading at 1805.30. The strike last trading price was 7.8, which was 0.8 higher than the previous day. The implied volatity was 14.75, the open interest changed by -16 which decreased total open position to 242

On 30 Nov SUNPHARMA was trading at 1831.60. The strike last trading price was 7.65, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 51 which increased total open position to 250

On 29 Nov SUNPHARMA was trading at 1831.60. The strike last trading price was 7.65, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 51 which increased total open position to 250

On 23 Nov SUNPHARMA was trading at 1779.70. The strike last trading price was 26.65, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 121

On 22 Nov SUNPHARMA was trading at 1779.70. The strike last trading price was 26.65, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 121

On 16 Nov SUNPHARMA was trading at 1757.10. The strike last trading price was 168.85, 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 15 Nov SUNPHARMA was trading at 1757.10. The strike last trading price was 168.85, 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 14 Nov SUNPHARMA was trading at 1757.10. The strike last trading price was 168.85, 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 13 Nov SUNPHARMA was trading at 1737.40. The strike last trading price was 168.85, 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 Nov SUNPHARMA was trading at 1692.70. The strike last trading price was 168.85, 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 Nov SUNPHARMA was trading at 1692.70. The strike last trading price was 168.85, 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 Oct SUNPHARMA was trading at 1699.00. The strike last trading price was 168.85, 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 Oct SUNPHARMA was trading at 1699.00. The strike last trading price was 168.85, 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