BullFO

Sun Pharmaceuticals (SUNPHARMA) option chain analysis (30 Sep)

Sun Pharmaceuticals (SUNPHARMA) option chain analysis 30 Sep 2021 expiry

Sun Pharmaceuticals (SUNPHARMA) deals in Pharmaceuticals

Stock of Sun Pharmaceuticals closed at 770.45, opened at 769.00 and traded inside a range of 762.00 and 776.65 with a volume of 17.78 lakhs.

Date Close Open High Low Volume
24 Fri Sep 770.45 769.00 776.65 762.00 17.78 lakhs
23 Thu Sep 769.85 771.10 777.20 766.10 21.1 lakhs
22 Wed Sep 770.10 765.00 774.00 764.50 18.18 lakhs
21 Tue Sep 764.50 756.50 766.35 751.05 21.24 lakhs
20 Mon Sep 756.50 766.70 774.75 751.60 22.06 lakhs
  • Price action analysis of SUNPHARMA based on a short term time period is

  • Price action analysis of SUNPHARMA based on a short to mid term time period is

nse chart

Sun Pharmaceuticals has a LOT size of 1

Call of strike 770.00 has highest open interest of 2171 with 2171.00 total contracts traded, and a volume of 739200 and is trading at a premium of 8.60 Click here to view SUNPHARMA 770.00 Call price analysis

Put of strike 760.00 has highest open interest of 1106 with 1106.00 total contracts traded, and a volume of 390600 and is trading at a premium of 4.25 Click here to view SUNPHARMA 760.00 Put price analysis

Most active SUNPHARMA Calls & Puts

Strike Premium Open Interest Contracts Volume
SUNPHARMA 770 CE 8.60 2171 2171.00 7.39 lakhs
SUNPHARMA 780 CE 4.85 2095 2095.00 16.51 lakhs
SUNPHARMA 800 CE 1.15 1557 1557.00 62.47 lakhs
SUNPHARMA 790 CE 2.55 1488 1488.00 10.99 lakhs
SUNPHARMA 760 PE 4.25 1106 1106.00 3.91 lakhs
SUNPHARMA 770 PE 7.80 816 816.00 4.75 lakhs
SUNPHARMA 810 CE 0.75 717 717.00 12.19 lakhs
SUNPHARMA 750 PE 2.50 670 670.00 3.92 lakhs
SUNPHARMA 740 PE 1.55 446 446.00 2.67 lakhs
SUNPHARMA 730 PE 0.95 304 304.00 1.27 lakhs
SUNPHARMA 760 CE 14.70 300 300.00 2.23 lakhs
SUNPHARMA 820 CE 0.60 284 284.00 6.75 lakhs
SUNPHARMA 780 PE 14.20 240 240.00 3.07 lakhs
SUNPHARMA 720 PE 0.75 147 147.00 3.18 lakhs
SUNPHARMA 830 CE 0.45 127 127.00 2.8 lakhs
SUNPHARMA 850 CE 0.30 114 114.00 3.98 lakhs
SUNPHARMA 840 CE 0.30 97 97.00 4.61 lakhs
SUNPHARMA 750 CE 22.35 45 45.00 0.73 lakhs
SUNPHARMA 900 CE 0.25 45 45.00 2.7 lakhs
SUNPHARMA 700 PE 0.65 37 37.00 5.15 lakhs

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart SUNPHARMA

SUNPHARMA in-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
SUNPHARMA 770 CE 8.60 11.75 13.85 6.10 2171 2171.00 7.39 lakhs
SUNPHARMA 760 CE 14.70 18.50 21.00 10.80 300 300.00 2.23 lakhs
SUNPHARMA 750 CE 22.35 26.05 28.95 19.10 45 45.00 0.73 lakhs
SUNPHARMA 740 CE 31.70 38.00 38.00 25.80 6 6.00 0.48 lakhs
SUNPHARMA 730 CE 43.70 0.00 0.00 0.00 0 0.00 0.08 lakhs
SUNPHARMA 720 CE 53.05 54.65 54.65 53.05 2 2.00 0.15 lakhs
SUNPHARMA 710 CE 67.00 0.00 0.00 0.00 0 0.00 0.01 lakhs
SUNPHARMA 700 CE 66.40 66.40 66.40 66.40 1 1.00 0.24 lakhs
SUNPHARMA 690 CE 44.15 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 680 CE 48.30 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 670 CE 52.80 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 660 CE 83.90 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 650 CE 62.60 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 640 CE 68.00 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 630 CE 73.65 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 620 CE 79.65 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 610 CE 85.95 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 600 CE 170.00 0.00 0.00 0.00 0 0.00 0.01 lakhs
SUNPHARMA 590 CE 99.50 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 580 CE 106.70 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 570 CE 114.15 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 560 CE 121.90 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 550 CE 129.90 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 540 CE 214.00 0.00 0.00 0.00 0 0.00 0.03 lakhs
SUNPHARMA 530 CE 146.60 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 520 CE 155.30 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 510 CE 164.15 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 500 CE 173.15 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 490 CE 182.35 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 480 CE 191.65 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 470 CE 201.05 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 460 CE 210.60 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 450 CE 220.20 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 440 CE 229.85 0.00 0.00 0.00 0 0.00 0 lakhs

SUNPHARMA Call (CE) of strike 770.00 has an intrinsic value of 0.45000000000005 rupees

 chart SUNPHARMA 770.00 CE

SUNPHARMA Call (CE) of strike 760.00 has an intrinsic value of 10.45 rupees

 chart SUNPHARMA 760.00 CE

SUNPHARMA out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
SUNPHARMA 780 CE 4.85 7.00 8.85 3.60 2095 2095.00 16.51 lakhs
SUNPHARMA 790 CE 2.55 4.60 5.15 2.20 1488 1488.00 10.99 lakhs
SUNPHARMA 800 CE 1.15 2.30 2.85 1.00 1557 1557.00 62.47 lakhs
SUNPHARMA 810 CE 0.75 1.75 1.85 0.65 717 717.00 12.19 lakhs
SUNPHARMA 820 CE 0.60 1.20 1.35 0.55 284 284.00 6.75 lakhs
SUNPHARMA 830 CE 0.45 0.85 1.00 0.40 127 127.00 2.8 lakhs
SUNPHARMA 840 CE 0.30 0.75 0.80 0.25 97 97.00 4.61 lakhs
SUNPHARMA 850 CE 0.30 0.60 0.60 0.25 114 114.00 3.98 lakhs
SUNPHARMA 860 CE 0.35 0.50 0.50 0.30 10 10.00 1.01 lakhs
SUNPHARMA 870 CE 0.35 0.40 0.40 0.35 5 5.00 0.46 lakhs
SUNPHARMA 880 CE 0.30 0.50 0.50 0.30 9 9.00 0.39 lakhs
SUNPHARMA 890 CE 0.40 0.35 0.40 0.35 5 5.00 0.31 lakhs
SUNPHARMA 900 CE 0.25 0.50 0.50 0.25 45 45.00 2.7 lakhs
SUNPHARMA 910 CE 0.30 0.00 0.00 0.00 0 0.00 0.32 lakhs
SUNPHARMA 920 CE 0.15 0.25 0.25 0.15 3 3.00 0.22 lakhs
SUNPHARMA 930 CE 0.10 0.10 0.10 0.10 1 1.00 0.08 lakhs

SUNPHARMA Call (CE) of strike 780.00 has an intrinsic value of 0 rupees

 chart SUNPHARMA 780.00 CE

SUNPHARMA Call (CE) of strike 790.00 has an intrinsic value of 0 rupees

 chart SUNPHARMA 790.00 CE

SUNPHARMA in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
SUNPHARMA 780 PE 14.20 13.80 20.30 11.10 240 240.00 3.07 lakhs
SUNPHARMA 790 PE 21.80 20.25 28.60 18.00 16 16.00 0.99 lakhs
SUNPHARMA 800 PE 31.15 26.55 31.15 26.55 4 4.00 1.62 lakhs
SUNPHARMA 810 PE 37.80 0.00 0.00 0.00 0 0.00 0.11 lakhs
SUNPHARMA 820 PE 68.00 0.00 0.00 0.00 0 0.00 0.14 lakhs
SUNPHARMA 830 PE 59.30 59.30 59.30 59.30 1 1.00 0.03 lakhs
SUNPHARMA 840 PE 73.95 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 850 PE 78.00 0.00 0.00 0.00 0 0.00 0.01 lakhs
SUNPHARMA 860 PE 193.90 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 870 PE 202.95 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 880 PE 212.15 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 890 PE 221.35 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 900 PE 230.65 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 910 PE 240.05 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 920 PE 249.50 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 930 PE 258.95 0.00 0.00 0.00 0 0.00 0 lakhs

SUNPHARMA Put (PE) of strike 780.00 has an intrinsic value of 9.55 rupees

 chart SUNPHARMA 780.00 PE

SUNPHARMA Put (PE) of strike 790.00 has an intrinsic value of 19.55 rupees

 chart SUNPHARMA 790.00 PE

SUNPHARMA out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
SUNPHARMA 770 PE 7.80 8.95 13.05 6.30 816 816.00 4.75 lakhs
SUNPHARMA 760 PE 4.25 5.10 7.85 3.65 1106 1106.00 3.91 lakhs
SUNPHARMA 750 PE 2.50 3.60 4.65 2.15 670 670.00 3.92 lakhs
SUNPHARMA 740 PE 1.55 2.10 2.80 1.35 446 446.00 2.67 lakhs
SUNPHARMA 730 PE 0.95 1.40 1.85 0.90 304 304.00 1.27 lakhs
SUNPHARMA 720 PE 0.75 1.05 1.45 0.60 147 147.00 3.18 lakhs
SUNPHARMA 710 PE 1.30 1.30 1.30 1.30 1 1.00 0.56 lakhs
SUNPHARMA 700 PE 0.65 0.60 1.10 0.60 37 37.00 5.15 lakhs
SUNPHARMA 690 PE 0.35 0.50 0.70 0.30 8 8.00 0.76 lakhs
SUNPHARMA 680 PE 0.90 0.00 0.00 0.00 0 0.00 0.01 lakhs
SUNPHARMA 670 PE 4.00 0.00 0.00 0.00 0 0.00 0.01 lakhs
SUNPHARMA 660 PE 46.10 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 650 PE 0.30 0.35 0.35 0.25 8 8.00 1.2 lakhs
SUNPHARMA 640 PE 36.70 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 630 PE 32.50 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 620 PE 28.60 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 610 PE 0.40 0.00 0.00 0.00 0 0.00 0.25 lakhs
SUNPHARMA 600 PE 0.10 0.10 0.10 0.10 1 1.00 0.1 lakhs
SUNPHARMA 590 PE 18.75 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 580 PE 16.05 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 570 PE 13.60 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 560 PE 11.45 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 550 PE 9.55 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 540 PE 7.90 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 530 PE 6.45 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 520 PE 5.25 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 510 PE 4.20 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 500 PE 0.05 0.05 0.05 0.05 1 1.00 0 lakhs
SUNPHARMA 490 PE 0.20 0.00 0.00 0.00 0 0.00 0.01 lakhs
SUNPHARMA 480 PE 2.50 0.00 0.00 0.00 0 0.00 0.01 lakhs
SUNPHARMA 470 PE 0.90 0.00 0.00 0.00 0 0.00 0.01 lakhs
SUNPHARMA 460 PE 1.15 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 450 PE 0.85 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 440 PE 0.10 0.00 0.00 0.00 0 0.00 0.2 lakhs

SUNPHARMA Put (PE) of strike 770.00 has an intrinsic value of 0 rupees

 chart SUNPHARMA 770.00 PE

SUNPHARMA Put (PE) of strike 760.00 has an intrinsic value of 0 rupees

 chart SUNPHARMA 760.00 PE