Sun Pharmaceuticals (SUNPHARMA) option chain analysis (24 Jun)
Sun Pharmaceuticals (SUNPHARMA) option chain analysis 24 Jun 2021 expiry
Sun Pharmaceuticals (SUNPHARMA) deals in Pharmaceuticals
Stock of Sun Pharmaceuticals closed at 673.20, opened at 677.10 and traded inside a range of 671.75 and 681.40 with a volume of 38.62 lakhs.
| Date | Close | Open | High | Low | Volume |
| 15 Tue Jun | 673.20 | 677.10 | 681.40 | 671.75 | 38.62 lakhs |
| 14 Mon Jun | 677.10 | 682.00 | 683.70 | 671.55 | 36.41 lakhs |
| 11 Fri Jun | 681.30 | 675.20 | 686.35 | 674.05 | 38.22 lakhs |
| 10 Thu Jun | 676.05 | 673.05 | 681.00 | 673.00 | 31 lakhs |
| 09 Wed Jun | 672.85 | 681.05 | 684.70 | 667.60 | 44.93 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 1400
Call of strike 680.00 has highest open interest of 3402000 with 2430.00 total contracts traded, and a volume of 6144600000 and is trading at a premium of 13.35 Click here to view SUNPHARMA 680.00 Call price analysis
Put of strike 650.00 has highest open interest of 949200 with 678.00 total contracts traded, and a volume of 1389640000 and is trading at a premium of 4.70 Click here to view SUNPHARMA 650.00 Put price analysis
Most active SUNPHARMA Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| SUNPHARMA 680 CE | 13.35 | 3402000 | 2430.00 | 61446 lakhs |
| SUNPHARMA 700 CE | 7.85 | 3145800 | 2247.00 | 80869.6 lakhs |
| SUNPHARMA 690 CE | 10.25 | 1765400 | 1261.00 | 28224 lakhs |
| SUNPHARMA 650 PE | 4.70 | 949200 | 678.00 | 13896.4 lakhs |
| SUNPHARMA 670 CE | 17.55 | 935200 | 668.00 | 17404.8 lakhs |
| SUNPHARMA 680 PE | 17.05 | 926800 | 662.00 | 16052.4 lakhs |
| SUNPHARMA 720 CE | 4.65 | 831600 | 594.00 | 26910.8 lakhs |
| SUNPHARMA 670 PE | 11.35 | 821800 | 587.00 | 12289.2 lakhs |
| SUNPHARMA 710 CE | 6.00 | 796600 | 569.00 | 17463.6 lakhs |
| SUNPHARMA 660 PE | 7.40 | 548800 | 392.00 | 10015.6 lakhs |
| SUNPHARMA 640 PE | 2.95 | 513800 | 367.00 | 10172.4 lakhs |
| SUNPHARMA 750 CE | 2.60 | 513800 | 367.00 | 20364.4 lakhs |
| SUNPHARMA 730 CE | 3.75 | 471800 | 337.00 | 9800 lakhs |
| SUNPHARMA 620 PE | 1.40 | 456400 | 326.00 | 7898.8 lakhs |
| SUNPHARMA 630 PE | 2.00 | 421400 | 301.00 | 6213.2 lakhs |
| SUNPHARMA 760 CE | 2.10 | 403200 | 288.00 | 10682 lakhs |
| SUNPHARMA 740 CE | 3.05 | 330400 | 236.00 | 8761.2 lakhs |
| SUNPHARMA 800 CE | 1.00 | 274400 | 196.00 | 16287.6 lakhs |
| SUNPHARMA 690 PE | 23.45 | 210000 | 150.00 | 3822 lakhs |
| SUNPHARMA 780 CE | 1.35 | 205800 | 147.00 | 5154.8 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 670 CE | 17.55 | 20.00 | 20.80 | 16.80 | 935200 | 668.00 | 17404.8 lakhs |
| SUNPHARMA 660 CE | 23.90 | 26.05 | 27.10 | 22.70 | 79800 | 57.00 | 3959.2 lakhs |
| SUNPHARMA 650 CE | 31.25 | 34.00 | 34.55 | 29.65 | 43400 | 31.00 | 1685.6 lakhs |
| SUNPHARMA 640 CE | 39.40 | 43.50 | 44.00 | 38.00 | 14000 | 10.00 | 274.4 lakhs |
| SUNPHARMA 630 CE | 41.70 | 41.70 | 41.70 | 41.70 | 1400 | 1.00 | 58.8 lakhs |
| SUNPHARMA 620 CE | 60.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 58.8 lakhs |
| SUNPHARMA 610 CE | 68.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 600 CE | 79.45 | 79.45 | 79.45 | 79.45 | 1400 | 1.00 | 117.6 lakhs |
| SUNPHARMA 590 CE | 42.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 580 CE | 98.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 19.6 lakhs |
| SUNPHARMA 570 CE | 52.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 560 CE | 57.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 550 CE | 155.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 19.6 lakhs |
| SUNPHARMA 540 CE | 154.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 19.6 lakhs |
| SUNPHARMA 530 CE | 164.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 19.6 lakhs |
| SUNPHARMA 520 CE | 80.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 510 CE | 87.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 500 CE | 95.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 490 CE | 102.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 480 CE | 110.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 470 CE | 118.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 460 CE | 126.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 450 CE | 135.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 440 CE | 143.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 430 CE | 152.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 420 CE | 162.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 410 CE | 171.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 400 CE | 180.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 390 CE | 190.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 380 CE | 199.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 370 CE | 209.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
SUNPHARMA Call (CE) of strike 670.00 has an intrinsic value of 3.2 rupees
SUNPHARMA Call (CE) of strike 660.00 has an intrinsic value of 13.2 rupees
SUNPHARMA out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| SUNPHARMA 680 CE | 13.35 | 14.45 | 15.50 | 12.65 | 3402000 | 2430.00 | 61446 lakhs |
| SUNPHARMA 690 CE | 10.25 | 11.70 | 12.25 | 9.75 | 1765400 | 1261.00 | 28224 lakhs |
| SUNPHARMA 700 CE | 7.85 | 9.05 | 9.50 | 7.40 | 3145800 | 2247.00 | 80869.6 lakhs |
| SUNPHARMA 710 CE | 6.00 | 6.85 | 7.30 | 5.75 | 796600 | 569.00 | 17463.6 lakhs |
| SUNPHARMA 720 CE | 4.65 | 5.45 | 5.70 | 4.35 | 831600 | 594.00 | 26910.8 lakhs |
| SUNPHARMA 730 CE | 3.75 | 4.45 | 4.45 | 3.45 | 471800 | 337.00 | 9800 lakhs |
| SUNPHARMA 740 CE | 3.05 | 3.20 | 3.40 | 2.75 | 330400 | 236.00 | 8761.2 lakhs |
| SUNPHARMA 750 CE | 2.60 | 2.55 | 2.80 | 2.30 | 513800 | 367.00 | 20364.4 lakhs |
| SUNPHARMA 760 CE | 2.10 | 2.15 | 2.30 | 1.90 | 403200 | 288.00 | 10682 lakhs |
| SUNPHARMA 770 CE | 1.70 | 1.65 | 1.85 | 1.55 | 107800 | 77.00 | 4527.6 lakhs |
| SUNPHARMA 780 CE | 1.35 | 1.40 | 1.55 | 1.20 | 205800 | 147.00 | 5154.8 lakhs |
| SUNPHARMA 790 CE | 1.15 | 1.20 | 1.30 | 1.10 | 25200 | 18.00 | 1999.2 lakhs |
| SUNPHARMA 800 CE | 1.00 | 1.10 | 1.20 | 0.90 | 274400 | 196.00 | 16287.6 lakhs |
| SUNPHARMA 810 CE | 0.85 | 0.80 | 0.90 | 0.80 | 5600 | 4.00 | 940.8 lakhs |
| SUNPHARMA 820 CE | 0.70 | 0.65 | 0.70 | 0.65 | 36400 | 26.00 | 2254 lakhs |
| SUNPHARMA 830 CE | 0.60 | 0.65 | 0.65 | 0.60 | 33600 | 24.00 | 725.2 lakhs |
| SUNPHARMA 840 CE | 0.60 | 0.50 | 0.65 | 0.50 | 50400 | 36.00 | 4233.6 lakhs |
SUNPHARMA Call (CE) of strike 680.00 has an intrinsic value of 0 rupees
SUNPHARMA Call (CE) of strike 690.00 has an intrinsic value of 0 rupees
SUNPHARMA in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| SUNPHARMA 680 PE | 17.05 | 13.20 | 18.20 | 12.85 | 926800 | 662.00 | 16052.4 lakhs |
| SUNPHARMA 690 PE | 23.45 | 21.90 | 25.20 | 20.10 | 210000 | 150.00 | 3822 lakhs |
| SUNPHARMA 700 PE | 31.30 | 28.65 | 32.70 | 28.20 | 180600 | 129.00 | 8232 lakhs |
| SUNPHARMA 710 PE | 36.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1783.6 lakhs |
| SUNPHARMA 720 PE | 47.95 | 47.95 | 47.95 | 47.95 | 1400 | 1.00 | 2332.4 lakhs |
| SUNPHARMA 730 PE | 53.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 39.2 lakhs |
| SUNPHARMA 740 PE | 62.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 58.8 lakhs |
| SUNPHARMA 750 PE | 72.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 254.8 lakhs |
| SUNPHARMA 760 PE | 183.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 770 PE | 192.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 780 PE | 201.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 790 PE | 210.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 800 PE | 112.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 196 lakhs |
| SUNPHARMA 810 PE | 229.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 820 PE | 239.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 830 PE | 248.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 840 PE | 258.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
SUNPHARMA Put (PE) of strike 680.00 has an intrinsic value of 6.8 rupees
SUNPHARMA Put (PE) of strike 690.00 has an intrinsic value of 16.8 rupees
SUNPHARMA out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| SUNPHARMA 670 PE | 11.35 | 9.15 | 12.40 | 8.10 | 821800 | 587.00 | 12289.2 lakhs |
| SUNPHARMA 660 PE | 7.40 | 6.50 | 8.30 | 5.25 | 548800 | 392.00 | 10015.6 lakhs |
| SUNPHARMA 650 PE | 4.70 | 3.65 | 5.35 | 3.40 | 949200 | 678.00 | 13896.4 lakhs |
| SUNPHARMA 640 PE | 2.95 | 2.60 | 3.45 | 2.15 | 513800 | 367.00 | 10172.4 lakhs |
| SUNPHARMA 630 PE | 2.00 | 1.70 | 2.30 | 1.45 | 421400 | 301.00 | 6213.2 lakhs |
| SUNPHARMA 620 PE | 1.40 | 1.40 | 1.70 | 1.20 | 456400 | 326.00 | 7898.8 lakhs |
| SUNPHARMA 610 PE | 1.00 | 1.15 | 1.40 | 0.90 | 57400 | 41.00 | 3939.6 lakhs |
| SUNPHARMA 600 PE | 1.00 | 1.35 | 1.35 | 0.90 | 158200 | 113.00 | 11975.6 lakhs |
| SUNPHARMA 590 PE | 0.90 | 0.80 | 0.90 | 0.70 | 5600 | 4.00 | 333.2 lakhs |
| SUNPHARMA 580 PE | 0.55 | 0.55 | 0.55 | 0.55 | 1400 | 1.00 | 4135.6 lakhs |
| SUNPHARMA 570 PE | 0.50 | 0.50 | 0.50 | 0.50 | 1400 | 1.00 | 39.2 lakhs |
| SUNPHARMA 560 PE | 0.30 | 0.80 | 0.80 | 0.20 | 5600 | 4.00 | 196 lakhs |
| SUNPHARMA 550 PE | 0.30 | 0.20 | 0.30 | 0.20 | 2800 | 2.00 | 411.6 lakhs |
| SUNPHARMA 540 PE | 27.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 530 PE | 23.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 520 PE | 1.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 58.8 lakhs |
| SUNPHARMA 510 PE | 17.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 500 PE | 0.20 | 0.20 | 0.20 | 0.20 | 2800 | 2.00 | 176.4 lakhs |
| SUNPHARMA 490 PE | 12.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 480 PE | 10.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 470 PE | 8.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 460 PE | 6.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 450 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 19.6 lakhs |
| SUNPHARMA 440 PE | 4.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 430 PE | 3.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 420 PE | 2.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 410 PE | 1.75 | 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 | 274.4 lakhs |
| SUNPHARMA 390 PE | 0.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 380 PE | 0.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 370 PE | 0.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
SUNPHARMA Put (PE) of strike 670.00 has an intrinsic value of 0 rupees
SUNPHARMA Put (PE) of strike 660.00 has an intrinsic value of 0 rupees
