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
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
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
SUNPHARMA Call (CE) of strike 760.00 has an intrinsic value of 10.45 rupees
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
SUNPHARMA Call (CE) of strike 790.00 has an intrinsic value of 0 rupees
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
SUNPHARMA Put (PE) of strike 790.00 has an intrinsic value of 19.55 rupees
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
SUNPHARMA Put (PE) of strike 760.00 has an intrinsic value of 0 rupees
