BullFO

Sun Pharmaceuticals (SUNPHARMA) option chain analysis (27 Jan)

Sun Pharmaceuticals (SUNPHARMA) option chain analysis 27 Jan 2022 expiry

Sun Pharmaceuticals (SUNPHARMA) deals in Pharmaceuticals

Stock of Sun Pharmaceuticals closed at 808.05, opened at 791.00 and traded inside a range of 784.80 and 811.70 with a volume of 37.79 lakhs.

Date Close Open High Low Volume
25 Tue Jan 808.05 791.00 811.70 784.80 37.79 lakhs
24 Mon Jan 800.85 804.00 825.00 791.60 53 lakhs
21 Fri Jan 808.75 816.50 819.70 801.10 32.18 lakhs
20 Thu Jan 820.00 839.30 842.75 815.65 28.87 lakhs
19 Wed Jan 838.50 848.00 848.00 834.00 16.78 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 1400

Call of strike 800.00 has highest open interest of 1682800 with 1202.00 total contracts traded, and a volume of 189140000 and is trading at a premium of 12.25 Click here to view SUNPHARMA 800.00 Call price analysis

Put of strike 800.00 has highest open interest of 1016400 with 726.00 total contracts traded, and a volume of 370440000 and is trading at a premium of 2.15 Click here to view SUNPHARMA 800.00 Put price analysis

Most active SUNPHARMA Calls & Puts

Strike Premium Open Interest Contracts Volume
SUNPHARMA 800 CE 12.25 1682800 1202.00 1891.4 lakhs
SUNPHARMA 810 CE 6.45 1464400 1046.00 3302.6 lakhs
SUNPHARMA 820 CE 2.70 1316000 940.00 3038 lakhs
SUNPHARMA 850 CE 0.20 1295000 925.00 14043.4 lakhs
SUNPHARMA 840 CE 0.40 1071000 765.00 8241.8 lakhs
SUNPHARMA 860 CE 0.10 1029000 735.00 19560.8 lakhs
SUNPHARMA 800 PE 2.15 1016400 726.00 3704.4 lakhs
SUNPHARMA 790 PE 1.00 949200 678.00 1136.8 lakhs
SUNPHARMA 830 CE 1.25 869400 621.00 4919.6 lakhs
SUNPHARMA 870 CE 0.10 835800 597.00 12642 lakhs
SUNPHARMA 780 PE 0.45 774200 553.00 2371.6 lakhs
SUNPHARMA 880 CE 0.15 536200 383.00 7350 lakhs
SUNPHARMA 760 PE 0.35 490000 350.00 3312.4 lakhs
SUNPHARMA 890 CE 0.20 449400 321.00 5507.6 lakhs
SUNPHARMA 900 CE 0.15 394800 282.00 12220.6 lakhs
SUNPHARMA 810 PE 5.10 308000 220.00 1303.4 lakhs
SUNPHARMA 820 PE 12.40 295400 211.00 2430.4 lakhs
SUNPHARMA 750 PE 0.30 270200 193.00 2175.6 lakhs
SUNPHARMA 790 CE 22.50 261800 187.00 186.2 lakhs
SUNPHARMA 770 PE 0.35 259000 185.00 1078 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 800 CE 12.25 4.50 15.05 4.50 1682800 1202.00 1891.4 lakhs
SUNPHARMA 790 CE 22.50 9.95 23.65 9.95 261800 187.00 186.2 lakhs
SUNPHARMA 780 CE 26.00 15.40 26.00 14.70 29400 21.00 480.2 lakhs
SUNPHARMA 770 CE 35.60 34.10 35.65 34.10 7000 5.00 107.8 lakhs
SUNPHARMA 760 CE 45.80 45.80 45.80 45.80 1400 1.00 49 lakhs
SUNPHARMA 750 CE 55.40 48.00 55.45 48.00 4200 3.00 88.2 lakhs
SUNPHARMA 740 CE 99.75 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 730 CE 106.60 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 720 CE 113.70 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 710 CE 121.05 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 700 CE 102.00 0.00 0.00 0.00 0 0.00 49 lakhs
SUNPHARMA 690 CE 136.50 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 680 CE 144.55 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 670 CE 152.85 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 660 CE 161.30 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 650 CE 169.95 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 640 CE 178.80 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 630 CE 187.75 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 620 CE 196.85 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 610 CE 206.10 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 600 CE 215.45 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 590 CE 224.90 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 580 CE 234.45 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 570 CE 244.05 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 560 CE 253.70 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 550 CE 265.00 0.00 0.00 0.00 0 0.00 19.6 lakhs
SUNPHARMA 540 CE 273.20 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 530 CE 283.00 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 520 CE 292.80 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 510 CE 302.65 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 500 CE 312.50 0.00 0.00 0.00 0 0.00 0 lakhs

SUNPHARMA Call (CE) of strike 800.00 has an intrinsic value of 8.05 rupees

 chart SUNPHARMA 800.00 CE

SUNPHARMA Call (CE) of strike 790.00 has an intrinsic value of 18.05 rupees

 chart SUNPHARMA 790.00 CE

SUNPHARMA out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
SUNPHARMA 810 CE 6.45 8.00 8.00 2.55 1464400 1046.00 3302.6 lakhs
SUNPHARMA 820 CE 2.70 4.55 4.55 1.20 1316000 940.00 3038 lakhs
SUNPHARMA 830 CE 1.25 1.05 2.25 0.60 869400 621.00 4919.6 lakhs
SUNPHARMA 840 CE 0.40 1.05 1.05 0.20 1071000 765.00 8241.8 lakhs
SUNPHARMA 850 CE 0.20 0.70 0.90 0.05 1295000 925.00 14043.4 lakhs
SUNPHARMA 860 CE 0.10 0.70 0.85 0.05 1029000 735.00 19560.8 lakhs
SUNPHARMA 870 CE 0.10 0.55 0.80 0.05 835800 597.00 12642 lakhs
SUNPHARMA 880 CE 0.15 0.60 0.60 0.05 536200 383.00 7350 lakhs
SUNPHARMA 890 CE 0.20 0.50 0.65 0.10 449400 321.00 5507.6 lakhs
SUNPHARMA 900 CE 0.15 0.45 0.50 0.10 394800 282.00 12220.6 lakhs
SUNPHARMA 910 CE 0.15 0.40 0.40 0.05 135800 97.00 1127 lakhs
SUNPHARMA 920 CE 0.10 0.40 0.40 0.10 77000 55.00 1391.6 lakhs
SUNPHARMA 930 CE 0.10 0.20 0.35 0.10 29400 21.00 1705.2 lakhs
SUNPHARMA 940 CE 0.10 0.20 0.20 0.10 25200 18.00 1009.4 lakhs
SUNPHARMA 950 CE 0.05 0.10 0.10 0.05 172200 123.00 5135.2 lakhs
SUNPHARMA 960 CE 0.05 0.10 0.15 0.05 8400 6.00 490 lakhs
SUNPHARMA 970 CE 0.15 0.15 0.15 0.15 1400 1.00 372.4 lakhs
SUNPHARMA 980 CE 0.10 0.10 0.10 0.10 5600 4.00 245 lakhs
SUNPHARMA 990 CE 11.00 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 1000 CE 0.10 0.15 0.15 0.05 109200 78.00 3283 lakhs
SUNPHARMA 1010 CE 0.50 0.00 0.00 0.00 0 0.00 88.2 lakhs
SUNPHARMA 1020 CE 7.95 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 1030 CE 7.10 0.00 0.00 0.00 0 0.00 0 lakhs

SUNPHARMA Call (CE) of strike 810.00 has an intrinsic value of 0 rupees

 chart SUNPHARMA 810.00 CE

SUNPHARMA Call (CE) of strike 820.00 has an intrinsic value of 0 rupees

 chart SUNPHARMA 820.00 CE

SUNPHARMA in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
SUNPHARMA 810 PE 5.10 13.05 16.40 4.45 308000 220.00 1303.4 lakhs
SUNPHARMA 820 PE 12.40 32.00 34.35 10.75 295400 211.00 2430.4 lakhs
SUNPHARMA 830 PE 19.20 42.55 42.55 19.20 33600 24.00 3057.6 lakhs
SUNPHARMA 840 PE 30.75 44.65 44.65 28.10 114800 82.00 3302.6 lakhs
SUNPHARMA 850 PE 38.25 41.65 51.10 36.05 72800 52.00 2058 lakhs
SUNPHARMA 860 PE 48.70 70.00 70.20 48.70 33600 24.00 1999.2 lakhs
SUNPHARMA 870 PE 60.00 81.55 81.55 60.00 18200 13.00 1176 lakhs
SUNPHARMA 880 PE 68.70 89.00 89.00 68.70 16800 12.00 499.8 lakhs
SUNPHARMA 890 PE 84.20 84.20 84.20 84.20 1400 1.00 617.4 lakhs
SUNPHARMA 900 PE 93.00 102.00 104.60 93.00 65800 47.00 431.2 lakhs
SUNPHARMA 910 PE 118.45 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 920 PE 126.10 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 930 PE 133.90 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 940 PE 141.85 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 950 PE 150.00 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 960 PE 158.25 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 970 PE 166.70 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 980 PE 175.25 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 990 PE 183.90 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 1000 PE 192.70 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 1010 PE 201.60 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 1020 PE 210.55 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 1030 PE 219.65 0.00 0.00 0.00 0 0.00 0 lakhs

SUNPHARMA Put (PE) of strike 810.00 has an intrinsic value of 1.95 rupees

 chart SUNPHARMA 810.00 PE

SUNPHARMA Put (PE) of strike 820.00 has an intrinsic value of 11.95 rupees

 chart SUNPHARMA 820.00 PE

SUNPHARMA out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
SUNPHARMA 800 PE 2.15 13.75 17.20 1.45 1016400 726.00 3704.4 lakhs
SUNPHARMA 790 PE 1.00 10.60 11.05 0.75 949200 678.00 1136.8 lakhs
SUNPHARMA 780 PE 0.45 5.50 6.65 0.30 774200 553.00 2371.6 lakhs
SUNPHARMA 770 PE 0.35 3.75 3.80 0.25 259000 185.00 1078 lakhs
SUNPHARMA 760 PE 0.35 1.30 1.75 0.20 490000 350.00 3312.4 lakhs
SUNPHARMA 750 PE 0.30 1.05 1.05 0.20 270200 193.00 2175.6 lakhs
SUNPHARMA 740 PE 0.30 1.00 1.00 0.25 147000 105.00 450.8 lakhs
SUNPHARMA 730 PE 0.15 0.20 0.20 0.15 11200 8.00 39.2 lakhs
SUNPHARMA 720 PE 0.10 0.50 0.55 0.10 86800 62.00 294 lakhs
SUNPHARMA 710 PE 16.65 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 700 PE 0.20 0.25 0.25 0.10 98000 70.00 2430.4 lakhs
SUNPHARMA 690 PE 12.30 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 680 PE 10.45 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 670 PE 8.80 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 660 PE 7.40 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 650 PE 6.15 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 640 PE 5.05 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 630 PE 4.10 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 620 PE 3.35 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 610 PE 2.65 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 600 PE 2.10 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 590 PE 1.65 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 580 PE 1.30 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 570 PE 1.00 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 560 PE 0.75 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 550 PE 0.55 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 540 PE 0.40 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 530 PE 0.30 0.00 0.00 0.00 0 0.00 9.8 lakhs
SUNPHARMA 520 PE 0.25 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 510 PE 0.15 0.00 0.00 0.00 0 0.00 0 lakhs
SUNPHARMA 500 PE 0.10 0.00 0.00 0.00 0 0.00 0 lakhs

SUNPHARMA Put (PE) of strike 800.00 has an intrinsic value of 0 rupees

 chart SUNPHARMA 800.00 PE

SUNPHARMA Put (PE) of strike 790.00 has an intrinsic value of 0 rupees

 chart SUNPHARMA 790.00 PE