SUNPHARMA
Sun Pharmaceutical Ind L
1570.8
-7.90 (-0.50%)
Option Chain for SUNPHARMA
17 Aug 2025 12:54 AM ISTNext Refresh in
⚠️ Data for SUNPHARMA is temporarily unavailable. Our team is working to resolve the issue.
Note:- Click on the strike price to open the historical data.
| Call |
|
Put
Lot Size : 350 |
||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | OI | Change OI | Vol | IV | Ltp | Change | OI pcr | COI pcr | Change | Ltp | IV | Vol | Change OI | OI | Delta | |
| - | 0 | 0 | 0 | - | 297.90 | 0.00 | - | 1400 | - | 1.10 | 4.10 | 30.27 | 2 | 1 | 27 | -0.05 |
| - | 0 | 0 | 0 | - | 302.55 | 0.00 | - | 1420 | - | 0.00 | 8.80 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 262.20 | 0.00 | - | 1440 | - | 0.00 | 4.55 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 264.50 | 0.00 | - | 1460 | - | -0.60 | 10.50 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 228.10 | 0.00 | - | 1480 | - | 0.00 | 11.50 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 227.55 | 0.00 | - | 1500 | - | 2.00 | 9.25 | 25.17 | 9 | -3 | 58 | -0.12 |
| - | 0 | 0 | 0 | - | 195.95 | 0.00 | - | 1520 | - | 0.00 | 21.85 | 6.61 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 192.35 | 0.00 | - | 1540 | - | 0.00 | 10.05 | 5.70 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 166.25 | 0.00 | - | 1560 | - | 0.00 | 32.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 159.40 | 0.00 | - | 1580 | - | 0.00 | 30.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.72 | 18 | -1 | 1 | 18.25 | 78.00 | 0.00 | 3.39 | 1600 | -9.00 | -1.20 | 24.50 | 20.19 | 60 | 9 | 61 | -0.31 |
| 0.00 | 0 | 0 | 0 | 0.00 | 70.15 | 0.00 | - | 1620 | - | 0.00 | 26.25 | 1.93 | 0 | 0 | 0 | -0.00 |
| 0.59 | 27 | 1 | 10 | 16.04 | 48.00 | -5.00 | 0.26 | 1640 | 2.00 | 3.00 | 41.00 | 20.48 | 3 | 2 | 7 | -0.44 |
| 0.00 | 0 | 0 | 0 | 0.16 | 102.50 | 0.00 | - | 1660 | - | 0.00 | 82.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 24.00 | 0.00 | - | 1680 | - | 0.00 | 76.65 | - | 0 | 0 | 0 | - |
| 0.37 | 31 | 3 | 49 | 17.84 | 25.45 | 0.65 | 0.16 | 1700 | 1.33 | -13.05 | 74.95 | 22.23 | 5 | 4 | 5 | -0.60 |
| 0.00 | 0 | 0 | 0 | 2.88 | 74.90 | 0.00 | - | 1720 | - | 0.00 | 97.55 | - | 0 | 0 | 0 | - |
|
|
||||||||||||||||
| 0.00 | 0 | 0 | 0 | 0.00 | 10.35 | 0.00 | - | 1740 | - | 0.00 | 112.75 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.20 | 83 | 15 | 289 | 18.53 | 11.65 | -1.10 | - | 1760 | - | 0.00 | 121.25 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 7.00 | 0.00 | - | 1780 | - | 0.00 | 99.40 | - | 0 | 0 | 0 | - |
| 0.12 | 57 | -12 | 999 | 18.64 | 6.25 | -1.65 | - | 1800 | - | 0.00 | 200.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 1820 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.09 | 3 | -1 | 5 | 20.82 | 4.80 | -1.10 | - | 1840 | - | 0.00 | 176.35 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 1860 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 4.00 | 0.00 | - | 1880 | - | 0.00 | 207.10 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 1900 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.05 | 12 | 5 | 9 | 23.42 | 2.50 | -0.20 | - | 1920 | - | 0.00 | 239.70 | 0.00 | 0 | 0 | 0 | 0.00 |
| 231 | 158 | |||||||||||||||
Note
- 10% interest rate is applied while computing implied volatility.
- Volume and Open Interest, displayed in Contracts.
- Highlighted options are in-the-money.
What is an Option Chain?
- An option chain, also known as an option matrix, is a listing of all available option contracts, both puts and calls, for a given security.
- It shows all puts, calls, strike ltp, and pricing information for a single underlying asset within a given maturity period.
How is it Useful?
- The option chain matrix is most useful for the next trading day.
- Trading volume, or the number of contracts that change hands in a given day, indicates how much liquidity there might be for any given option.
- Open interest measures the total number of options outstanding on each strike and maturity, allowing you to gauge the scale of market commitment.
