Sun Pharmaceuticals (SUNPHARMA) option chain analysis (29 Apr)
Sun Pharmaceuticals (SUNPHARMA) option chain analysis 29 Apr 2021 expiry
Sun Pharmaceuticals (SUNPHARMA) deals in Pharmaceuticals
Stock of Sun Pharmaceuticals closed at 636.75, opened at 613.00 and traded inside a range of 609.50 and 642.00 with a volume of 167.55 lakhs.
| Date | Close | Open | High | Low | Volume |
| 09 Fri Apr | 636.75 | 613.00 | 642.00 | 609.50 | 167.55 lakhs |
| 08 Thu Apr | 614.25 | 620.55 | 626.00 | 613.30 | 32.22 lakhs |
| 07 Wed Apr | 621.05 | 621.00 | 628.40 | 616.15 | 47.57 lakhs |
| 06 Tue Apr | 620.45 | 608.75 | 621.90 | 603.50 | 74.45 lakhs |
| 05 Mon Apr | 608.80 | 611.70 | 611.95 | 592.75 | 53.54 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
Sun Pharmaceuticals has a LOT size of 1100
Call of strike 650.00 has highest open interest of 8979300 with 8163.00 total contracts traded, and a volume of 1868020000 and is trading at a premium of 14.35 Click here to view SUNPHARMA 650.00 Call price analysis
Put of strike 620.00 has highest open interest of 2647700 with 2407.00 total contracts traded, and a volume of 603680000 and is trading at a premium of 9.15 Click here to view SUNPHARMA 620.00 Put price analysis
Most active SUNPHARMA Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| SUNPHARMA 650 CE | 14.35 | 8979300 | 8163.00 | 18680.2 lakhs |
| SUNPHARMA 640 CE | 18.50 | 7697800 | 6998.00 | 11750.2 lakhs |
| SUNPHARMA 630 CE | 23.25 | 5875100 | 5341.00 | 12012 lakhs |
| SUNPHARMA 660 CE | 10.95 | 4980800 | 4528.00 | 11565.4 lakhs |
| SUNPHARMA 700 CE | 4.20 | 3586000 | 3260.00 | 11519.2 lakhs |
| SUNPHARMA 620 PE | 9.15 | 2647700 | 2407.00 | 6036.8 lakhs |
| SUNPHARMA 620 CE | 29.95 | 2504700 | 2277.00 | 9671.2 lakhs |
| SUNPHARMA 680 CE | 6.55 | 2429900 | 2209.00 | 6421.8 lakhs |
| SUNPHARMA 600 PE | 4.60 | 2244000 | 2040.00 | 7176.4 lakhs |
| SUNPHARMA 670 CE | 8.45 | 2240700 | 2037.00 | 5143.6 lakhs |
| SUNPHARMA 630 PE | 12.95 | 1817200 | 1652.00 | 2895.2 lakhs |
| SUNPHARMA 610 PE | 6.50 | 1639000 | 1490.00 | 3742.2 lakhs |
| SUNPHARMA 640 PE | 17.80 | 1254000 | 1140.00 | 3542 lakhs |
| SUNPHARMA 590 PE | 3.30 | 1001000 | 910.00 | 2818.2 lakhs |
| SUNPHARMA 580 PE | 2.50 | 943800 | 858.00 | 7130.2 lakhs |
| SUNPHARMA 720 CE | 2.70 | 900900 | 819.00 | 2833.6 lakhs |
| SUNPHARMA 690 CE | 5.10 | 823900 | 749.00 | 2525.6 lakhs |
| SUNPHARMA 750 CE | 1.50 | 814000 | 740.00 | 4173.4 lakhs |
| SUNPHARMA 740 CE | 1.80 | 724900 | 659.00 | 2510.2 lakhs |
| SUNPHARMA 710 CE | 3.35 | 718300 | 653.00 | 1678.6 lakhs |
Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts
SUNPHARMA in-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| SUNPHARMA 630 CE | 23.25 | 10.55 | 27.90 | 9.60 | 5875100 | 5341.00 | 12012 lakhs |
| SUNPHARMA 620 CE | 29.95 | 14.00 | 34.50 | 13.05 | 2504700 | 2277.00 | 9671.2 lakhs |
| SUNPHARMA 610 CE | 37.70 | 18.05 | 41.40 | 17.40 | 676500 | 615.00 | 2279.2 lakhs |
| SUNPHARMA 600 CE | 44.20 | 27.05 | 50.00 | 27.05 | 555500 | 505.00 | 6006 lakhs |
| SUNPHARMA 590 CE | 55.45 | 37.00 | 58.05 | 37.00 | 53900 | 49.00 | 1955.8 lakhs |
| SUNPHARMA 580 CE | 65.00 | 49.00 | 66.35 | 49.00 | 34100 | 31.00 | 2063.6 lakhs |
| SUNPHARMA 570 CE | 71.00 | 60.50 | 73.00 | 60.50 | 5500 | 5.00 | 169.4 lakhs |
| SUNPHARMA 560 CE | 68.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 138.6 lakhs |
| SUNPHARMA 550 CE | 88.90 | 72.00 | 88.90 | 72.00 | 4400 | 4.00 | 462 lakhs |
| SUNPHARMA 540 CE | 65.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 61.6 lakhs |
| SUNPHARMA 530 CE | 58.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 15.4 lakhs |
| SUNPHARMA 520 CE | 74.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 510 CE | 80.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 500 CE | 114.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 15.4 lakhs |
| SUNPHARMA 490 CE | 94.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 480 CE | 101.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 470 CE | 109.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 460 CE | 117.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 450 CE | 125.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 440 CE | 134.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 430 CE | 142.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 420 CE | 151.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 410 CE | 160.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 400 CE | 170.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 390 CE | 179.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 380 CE | 188.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 370 CE | 198.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 360 CE | 208.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 350 CE | 217.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
SUNPHARMA Call (CE) of strike 630.00 has an intrinsic value of 6.75 rupees
SUNPHARMA Call (CE) of strike 620.00 has an intrinsic value of 16.75 rupees
SUNPHARMA out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| SUNPHARMA 640 CE | 18.50 | 7.90 | 22.15 | 7.35 | 7697800 | 6998.00 | 11750.2 lakhs |
| SUNPHARMA 650 CE | 14.35 | 6.15 | 17.50 | 5.35 | 8979300 | 8163.00 | 18680.2 lakhs |
| SUNPHARMA 660 CE | 10.95 | 4.45 | 13.50 | 4.15 | 4980800 | 4528.00 | 11565.4 lakhs |
| SUNPHARMA 670 CE | 8.45 | 4.00 | 10.60 | 3.80 | 2240700 | 2037.00 | 5143.6 lakhs |
| SUNPHARMA 680 CE | 6.55 | 2.65 | 8.25 | 2.45 | 2429900 | 2209.00 | 6421.8 lakhs |
| SUNPHARMA 690 CE | 5.10 | 2.40 | 6.60 | 2.40 | 823900 | 749.00 | 2525.6 lakhs |
| SUNPHARMA 700 CE | 4.20 | 1.75 | 5.35 | 1.50 | 3586000 | 3260.00 | 11519.2 lakhs |
| SUNPHARMA 710 CE | 3.35 | 1.55 | 4.20 | 1.55 | 718300 | 653.00 | 1678.6 lakhs |
| SUNPHARMA 720 CE | 2.70 | 1.15 | 3.40 | 1.15 | 900900 | 819.00 | 2833.6 lakhs |
| SUNPHARMA 730 CE | 2.20 | 1.45 | 2.70 | 1.40 | 410300 | 373.00 | 1293.6 lakhs |
| SUNPHARMA 740 CE | 1.80 | 0.85 | 2.25 | 0.85 | 724900 | 659.00 | 2510.2 lakhs |
| SUNPHARMA 750 CE | 1.50 | 0.90 | 1.90 | 0.85 | 814000 | 740.00 | 4173.4 lakhs |
| SUNPHARMA 760 CE | 1.35 | 0.70 | 1.55 | 0.70 | 196900 | 179.00 | 847 lakhs |
SUNPHARMA Call (CE) of strike 640.00 has an intrinsic value of 0 rupees
SUNPHARMA Call (CE) of strike 650.00 has an intrinsic value of 0 rupees
SUNPHARMA in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| SUNPHARMA 640 PE | 17.80 | 32.05 | 32.05 | 16.05 | 1254000 | 1140.00 | 3542 lakhs |
| SUNPHARMA 650 PE | 23.70 | 34.00 | 34.00 | 21.70 | 254100 | 231.00 | 1370.6 lakhs |
| SUNPHARMA 660 PE | 29.10 | 29.10 | 29.10 | 29.10 | 1100 | 1.00 | 30.8 lakhs |
| SUNPHARMA 670 PE | 116.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 680 PE | 52.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 30.8 lakhs |
| SUNPHARMA 690 PE | 132.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 700 PE | 91.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 710 PE | 149.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 720 PE | 158.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 730 PE | 167.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 740 PE | 175.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 750 PE | 159.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 15.4 lakhs |
| SUNPHARMA 760 PE | 164.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 261.8 lakhs |
SUNPHARMA Put (PE) of strike 640.00 has an intrinsic value of 3.25 rupees
SUNPHARMA Put (PE) of strike 650.00 has an intrinsic value of 13.25 rupees
SUNPHARMA out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| SUNPHARMA 630 PE | 12.95 | 20.95 | 21.05 | 11.90 | 1817200 | 1652.00 | 2895.2 lakhs |
| SUNPHARMA 620 PE | 9.15 | 18.00 | 18.70 | 8.50 | 2647700 | 2407.00 | 6036.8 lakhs |
| SUNPHARMA 610 PE | 6.50 | 13.55 | 13.55 | 5.95 | 1639000 | 1490.00 | 3742.2 lakhs |
| SUNPHARMA 600 PE | 4.60 | 9.20 | 9.35 | 4.20 | 2244000 | 2040.00 | 7176.4 lakhs |
| SUNPHARMA 590 PE | 3.30 | 5.95 | 5.95 | 3.00 | 1001000 | 910.00 | 2818.2 lakhs |
| SUNPHARMA 580 PE | 2.50 | 4.35 | 4.35 | 2.20 | 943800 | 858.00 | 7130.2 lakhs |
| SUNPHARMA 570 PE | 1.90 | 2.65 | 2.65 | 1.55 | 551100 | 501.00 | 3249.4 lakhs |
| SUNPHARMA 560 PE | 1.45 | 1.75 | 1.75 | 1.20 | 94600 | 86.00 | 2833.6 lakhs |
| SUNPHARMA 550 PE | 1.30 | 1.30 | 1.40 | 1.00 | 290400 | 264.00 | 4697 lakhs |
| SUNPHARMA 540 PE | 1.20 | 1.20 | 1.25 | 0.80 | 47300 | 43.00 | 1755.6 lakhs |
| SUNPHARMA 530 PE | 0.90 | 0.75 | 1.15 | 0.70 | 39600 | 36.00 | 4419.8 lakhs |
| SUNPHARMA 520 PE | 0.85 | 0.80 | 0.85 | 0.80 | 7700 | 7.00 | 1555.4 lakhs |
| SUNPHARMA 510 PE | 3.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 30.8 lakhs |
| SUNPHARMA 500 PE | 0.50 | 0.50 | 0.60 | 0.45 | 29700 | 27.00 | 2310 lakhs |
| SUNPHARMA 490 PE | 15.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 480 PE | 0.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 30.8 lakhs |
| SUNPHARMA 470 PE | 10.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 460 PE | 8.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 450 PE | 0.10 | 0.10 | 0.10 | 0.10 | 2200 | 2.00 | 30.8 lakhs |
| SUNPHARMA 440 PE | 5.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 430 PE | 4.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 420 PE | 3.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 410 PE | 2.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 400 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 15.4 lakhs |
| SUNPHARMA 390 PE | 1.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 380 PE | 1.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 370 PE | 0.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 360 PE | 0.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 350 PE | 0.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
SUNPHARMA Put (PE) of strike 630.00 has an intrinsic value of 0 rupees
SUNPHARMA Put (PE) of strike 620.00 has an intrinsic value of 0 rupees
