SUNPHARMA

Sun Pharmaceutical Ind L

1695.1 -7.50 (-0.44%)

L: 1689.6 H: 1709

Back to Option Chain

Historical option data for SUNPHARMA
06 Feb 2026 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 24-FEB-2026 1650 CE
Delta: 0.96 Vega: 0.31 Theta: -0.5 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

6 Feb	1695.10	50.5 ₹ 17,675	-11.2 -3920.00	8.31	67 23,450	-4 -1,400	2,640 9,24,000
5 Feb	1702.60	61.6 ₹ 21,560	6.15 2152.50	8.85	159 55,650	-29 -10,150	2,644 9,25,400
4 Feb	1704.40	53.8 ₹ 18,830	1.4 490.00	-	484 1,69,400	2 700	2,673 9,35,550
3 Feb	1702.10	51.8 ₹ 18,130	36.85 12897.50	-	4,558 15,95,300	-247 -86,450	2,671 9,34,850
2 Feb	1627.90	14.65 ₹ 5,127.5	-1.55 -542.50	12.33	5,160 18,06,000	1,030 3,60,500	2,910 10,18,500
1 Feb	1610.10	15.3 ₹ 5,355	-2.5 -875.00	17.21	10,211 35,73,850	407 1,42,450	1,855 6,49,250
30 Jan	1595.30	17.45 ₹ 6,107.5	-1.45 -507.50	20.78	2,502 8,75,700	902 3,15,700	1,449 5,07,150
29 Jan	1589.30	19.25 ₹ 6,737.5	-6.4 -2240.00	22.41	594 2,07,900	-3 -1,050	548 1,91,800
28 Jan	1610.60	25.25 ₹ 8,837.5	-15.75 -5512.50	21.33	911 3,18,850	191 66,850	550 1,92,500
27 Jan	1638.90	40.1 ₹ 14,035	0.5 175.00	21.71	1,006 3,52,100	191 66,850	355 1,24,250
23 Jan	1631.90	39.4 ₹ 13,790	0.05 17.50	21.08	364 1,27,400	98 34,300	164 57,400
22 Jan	1634.20	38.6 ₹ 13,510	7.2 2520.00	19.59	197 68,950	36 12,600	64 22,400
21 Jan	1612.90	30.9 ₹ 10,815	-2.45 -857.50	20.21	51 17,850	25 8,750	27 9,450
20 Jan	1613.80	33.65 ₹ 11,777.5	-78.4 -27440.00	19.79	2 700	1 350	1 350
19 Jan	1675.40	112.05 ₹ 39,217.5	0 0.00	-	0 0	0 0	0 0
16 Jan	1668.90	112.05 ₹ 39,217.5	0 0.00	-	0 0	0 0	0 0
14 Jan	1700.70	112.05 ₹ 39,217.5	0 0.00	-	0 0	0 0	0 0
13 Jan	1728.70	112.05 ₹ 39,217.5	0 0.00	-	0 0	0 0	0 0
12 Jan	1736.00	112.05 ₹ 39,217.5	0 0.00	-	0 0	0 0	0 0
9 Jan	1729.90	112.05 ₹ 39,217.5	0 0.00	-	0 0	0 0	0 0
8 Jan	1760.70	112.05 ₹ 39,217.5	0 0.00	-	0 0	0 0	0 0
7 Jan	1782.60	112.05 ₹ 39,217.5	0 0.00	-	0 0	0 0	0 0
6 Jan	1760.20	112.05 ₹ 39,217.5	0 0.00	-	0 0	0 0	0 0
5 Jan	1728.90	112.05 ₹ 39,217.5	0 0.00	-	0 0	0 0	0 0
2 Jan	1728.00	112.05 ₹ 39,217.5	0 0.00	-	0 0	0 0	0 0
1 Jan	1721.10	112.05 ₹ 39,217.5	0 0.00	-	0 0	0 0	0 0
31 Dec	1719.70	112.05 ₹ 39,217.5	0 0.00	-	0 0	0 0	0 0

For Sun Pharmaceutical Ind L - strike price 1650 expiring on 24FEB2026

Delta for 1650 CE is 0.96

Historical price for 1650 CE is as follows

On 6 Feb SUNPHARMA was trading at 1695.10. The strike last trading price was 50.5, which was -11.2 lower than the previous day. The implied volatity was 8.31, the open interest changed by -4 which decreased total open position to 2640

On 5 Feb SUNPHARMA was trading at 1702.60. The strike last trading price was 61.6, which was 6.15 higher than the previous day. The implied volatity was 8.85, the open interest changed by -29 which decreased total open position to 2644

On 4 Feb SUNPHARMA was trading at 1704.40. The strike last trading price was 53.8, which was 1.4 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2673

On 3 Feb SUNPHARMA was trading at 1702.10. The strike last trading price was 51.8, which was 36.85 higher than the previous day. The implied volatity was -, the open interest changed by -247 which decreased total open position to 2671

On 2 Feb SUNPHARMA was trading at 1627.90. The strike last trading price was 14.65, which was -1.55 lower than the previous day. The implied volatity was 12.33, the open interest changed by 1030 which increased total open position to 2910

On 1 Feb SUNPHARMA was trading at 1610.10. The strike last trading price was 15.3, which was -2.5 lower than the previous day. The implied volatity was 17.21, the open interest changed by 407 which increased total open position to 1855

On 30 Jan SUNPHARMA was trading at 1595.30. The strike last trading price was 17.45, which was -1.45 lower than the previous day. The implied volatity was 20.78, the open interest changed by 902 which increased total open position to 1449

On 29 Jan SUNPHARMA was trading at 1589.30. The strike last trading price was 19.25, which was -6.4 lower than the previous day. The implied volatity was 22.41, the open interest changed by -3 which decreased total open position to 548

On 28 Jan SUNPHARMA was trading at 1610.60. The strike last trading price was 25.25, which was -15.75 lower than the previous day. The implied volatity was 21.33, the open interest changed by 191 which increased total open position to 550

On 27 Jan SUNPHARMA was trading at 1638.90. The strike last trading price was 40.1, which was 0.5 higher than the previous day. The implied volatity was 21.71, the open interest changed by 191 which increased total open position to 355

On 23 Jan SUNPHARMA was trading at 1631.90. The strike last trading price was 39.4, which was 0.05 higher than the previous day. The implied volatity was 21.08, the open interest changed by 98 which increased total open position to 164

On 22 Jan SUNPHARMA was trading at 1634.20. The strike last trading price was 38.6, which was 7.2 higher than the previous day. The implied volatity was 19.59, the open interest changed by 36 which increased total open position to 64

On 21 Jan SUNPHARMA was trading at 1612.90. The strike last trading price was 30.9, which was -2.45 lower than the previous day. The implied volatity was 20.21, the open interest changed by 25 which increased total open position to 27

On 20 Jan SUNPHARMA was trading at 1613.80. The strike last trading price was 33.65, which was -78.4 lower than the previous day. The implied volatity was 19.79, the open interest changed by 1 which increased total open position to 1

On 19 Jan SUNPHARMA was trading at 1675.40. The strike last trading price was 112.05, 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 16 Jan SUNPHARMA was trading at 1668.90. The strike last trading price was 112.05, 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 14 Jan SUNPHARMA was trading at 1700.70. The strike last trading price was 112.05, 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 13 Jan SUNPHARMA was trading at 1728.70. The strike last trading price was 112.05, 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 12 Jan SUNPHARMA was trading at 1736.00. The strike last trading price was 112.05, 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 9 Jan SUNPHARMA was trading at 1729.90. The strike last trading price was 112.05, 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 8 Jan SUNPHARMA was trading at 1760.70. The strike last trading price was 112.05, 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 7 Jan SUNPHARMA was trading at 1782.60. The strike last trading price was 112.05, 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 6 Jan SUNPHARMA was trading at 1760.20. The strike last trading price was 112.05, 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 5 Jan SUNPHARMA was trading at 1728.90. The strike last trading price was 112.05, 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 2 Jan SUNPHARMA was trading at 1728.00. The strike last trading price was 112.05, 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 1 Jan SUNPHARMA was trading at 1721.10. The strike last trading price was 112.05, 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 31 Dec SUNPHARMA was trading at 1719.70. The strike last trading price was 112.05, 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 24FEB2026 1650 PE
Delta: -0.2 Vega: 1.04 Theta: -0.4 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
6 Feb	1695.10	7.05 ₹ 2,467.5	-0.35 -122.50	16.98	527 1,84,450	54 18,900	943 3,30,050
5 Feb	1702.60	7.55 ₹ 2,642.5	-1.95 -682.50	18.61	1,065 3,72,750	-29 -10,150	892 3,12,200
4 Feb	1704.40	9.9 ₹ 3,465	0.8 280.00	20.32	1,576 5,51,600	88 30,800	919 3,21,650
3 Feb	1702.10	9.35 ₹ 3,272.5	-31.55 -11042.50	19.29	3,680 12,88,000	661 2,31,350	829 2,90,150
2 Feb	1627.90	40.95 ₹ 14,332.5	-22.95 -8032.50	21.91	129 45,150	13 4,550	168 58,800
1 Feb	1610.10	63.5 ₹ 22,225	-10.45 -3657.50	28.65	765 2,67,750	-32 -11,200	156 54,600
30 Jan	1595.30	74.7 ₹ 26,145	-3.8 -1330.00	29.51	204 71,400	82 28,700	188 65,800
29 Jan	1589.30	78.65 ₹ 27,527.5	11.85 4147.50	29.83	53 18,550	-1 -350	105 36,750
28 Jan	1610.60	67.55 ₹ 23,642.5	16.5 5775.00	29.75	138 48,300	29 10,150	106 37,100
27 Jan	1638.90	50.85 ₹ 17,797.5	-6.05 -2117.50	28.54	176 61,600	35 12,250	74 25,900
23 Jan	1631.90	57.1 ₹ 19,985	2.05 717.50	28.91	39 13,650	17 5,950	39 13,650
22 Jan	1634.20	54.85 ₹ 19,197.5	-11.1 -3885.00	28.06	18 6,300	11 3,850	22 7,700
21 Jan	1612.90	65.95 ₹ 23,082.5	27.85 9747.50	28.08	12 4,200	7 2,450	10 3,500
20 Jan	1613.80	38.2 ₹ 13,370	11.6 4060.00	-	0 0	0 0	3 1,050
19 Jan	1675.40	38.2 ₹ 13,370	11.6 4060.00	-	0 0	0 0	3 1,050
16 Jan	1668.90	38.2 ₹ 13,370	11.6 4060.00	25.72	3 1,050	2 700	2 700
14 Jan	1700.70	26.6 ₹ 9,310	0 0.00	3.73	0 0	0 0	0 0
13 Jan	1728.70	26.6 ₹ 9,310	0 0.00	4.7	0 0	0 0	0 0
12 Jan	1736.00	26.6 ₹ 9,310	0 0.00	4.95	0 0	0 0	0 0
9 Jan	1729.90	26.6 ₹ 9,310	0 0.00	4.65	0 0	0 0	0 0
8 Jan	1760.70	26.6 ₹ 9,310	0 0.00	5.51	0 0	0 0	0 0
7 Jan	1782.60	26.6 ₹ 9,310	0 0.00	6.34	0 0	0 0	0 0
6 Jan	1760.20	26.6 ₹ 9,310	0 0.00	5.4	0 0	0 0	0 0
5 Jan	1728.90	26.6 ₹ 9,310	0 0.00	4.15	0 0	0 0	0 0
2 Jan	1728.00	26.6 ₹ 9,310	0 0.00	4.14	0 0	0 0	0 0
1 Jan	1721.10	26.6 ₹ 9,310	0 0.00	4.01	0 0	0 0	0 0
31 Dec	1719.70	26.6 ₹ 9,310	0 0.00	3.8	0 0	0 0	0 0

For Sun Pharmaceutical Ind L - strike price 1650 expiring on 24FEB2026

Delta for 1650 PE is -0.2

Historical price for 1650 PE is as follows

On 6 Feb SUNPHARMA was trading at 1695.10. The strike last trading price was 7.05, which was -0.35 lower than the previous day. The implied volatity was 16.98, the open interest changed by 54 which increased total open position to 943

On 5 Feb SUNPHARMA was trading at 1702.60. The strike last trading price was 7.55, which was -1.95 lower than the previous day. The implied volatity was 18.61, the open interest changed by -29 which decreased total open position to 892

On 4 Feb SUNPHARMA was trading at 1704.40. The strike last trading price was 9.9, which was 0.8 higher than the previous day. The implied volatity was 20.32, the open interest changed by 88 which increased total open position to 919

On 3 Feb SUNPHARMA was trading at 1702.10. The strike last trading price was 9.35, which was -31.55 lower than the previous day. The implied volatity was 19.29, the open interest changed by 661 which increased total open position to 829

On 2 Feb SUNPHARMA was trading at 1627.90. The strike last trading price was 40.95, which was -22.95 lower than the previous day. The implied volatity was 21.91, the open interest changed by 13 which increased total open position to 168

On 1 Feb SUNPHARMA was trading at 1610.10. The strike last trading price was 63.5, which was -10.45 lower than the previous day. The implied volatity was 28.65, the open interest changed by -32 which decreased total open position to 156

On 30 Jan SUNPHARMA was trading at 1595.30. The strike last trading price was 74.7, which was -3.8 lower than the previous day. The implied volatity was 29.51, the open interest changed by 82 which increased total open position to 188

On 29 Jan SUNPHARMA was trading at 1589.30. The strike last trading price was 78.65, which was 11.85 higher than the previous day. The implied volatity was 29.83, the open interest changed by -1 which decreased total open position to 105

On 28 Jan SUNPHARMA was trading at 1610.60. The strike last trading price was 67.55, which was 16.5 higher than the previous day. The implied volatity was 29.75, the open interest changed by 29 which increased total open position to 106

On 27 Jan SUNPHARMA was trading at 1638.90. The strike last trading price was 50.85, which was -6.05 lower than the previous day. The implied volatity was 28.54, the open interest changed by 35 which increased total open position to 74

On 23 Jan SUNPHARMA was trading at 1631.90. The strike last trading price was 57.1, which was 2.05 higher than the previous day. The implied volatity was 28.91, the open interest changed by 17 which increased total open position to 39

On 22 Jan SUNPHARMA was trading at 1634.20. The strike last trading price was 54.85, which was -11.1 lower than the previous day. The implied volatity was 28.06, the open interest changed by 11 which increased total open position to 22

On 21 Jan SUNPHARMA was trading at 1612.90. The strike last trading price was 65.95, which was 27.85 higher than the previous day. The implied volatity was 28.08, the open interest changed by 7 which increased total open position to 10

On 20 Jan SUNPHARMA was trading at 1613.80. The strike last trading price was 38.2, which was 11.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 19 Jan SUNPHARMA was trading at 1675.40. The strike last trading price was 38.2, which was 11.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 16 Jan SUNPHARMA was trading at 1668.90. The strike last trading price was 38.2, which was 11.6 higher than the previous day. The implied volatity was 25.72, the open interest changed by 2 which increased total open position to 2

On 14 Jan SUNPHARMA was trading at 1700.70. The strike last trading price was 26.6, which was 0 lower than the previous day. The implied volatity was 3.73, the open interest changed by 0 which decreased total open position to 0

On 13 Jan SUNPHARMA was trading at 1728.70. The strike last trading price was 26.6, which was 0 lower than the previous day. The implied volatity was 4.7, the open interest changed by 0 which decreased total open position to 0

On 12 Jan SUNPHARMA was trading at 1736.00. The strike last trading price was 26.6, which was 0 lower than the previous day. The implied volatity was 4.95, the open interest changed by 0 which decreased total open position to 0

On 9 Jan SUNPHARMA was trading at 1729.90. The strike last trading price was 26.6, which was 0 lower than the previous day. The implied volatity was 4.65, the open interest changed by 0 which decreased total open position to 0

On 8 Jan SUNPHARMA was trading at 1760.70. The strike last trading price was 26.6, which was 0 lower than the previous day. The implied volatity was 5.51, the open interest changed by 0 which decreased total open position to 0

On 7 Jan SUNPHARMA was trading at 1782.60. The strike last trading price was 26.6, which was 0 lower than the previous day. The implied volatity was 6.34, the open interest changed by 0 which decreased total open position to 0

On 6 Jan SUNPHARMA was trading at 1760.20. The strike last trading price was 26.6, which was 0 lower than the previous day. The implied volatity was 5.4, the open interest changed by 0 which decreased total open position to 0

On 5 Jan SUNPHARMA was trading at 1728.90. The strike last trading price was 26.6, which was 0 lower than the previous day. The implied volatity was 4.15, the open interest changed by 0 which decreased total open position to 0

On 2 Jan SUNPHARMA was trading at 1728.00. The strike last trading price was 26.6, which was 0 lower than the previous day. The implied volatity was 4.14, the open interest changed by 0 which decreased total open position to 0

On 1 Jan SUNPHARMA was trading at 1721.10. The strike last trading price was 26.6, which was 0 lower than the previous day. The implied volatity was 4.01, the open interest changed by 0 which decreased total open position to 0

On 31 Dec SUNPHARMA was trading at 1719.70. The strike last trading price was 26.6, which was 0 lower than the previous day. The implied volatity was 3.8, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD