Sun Pharmaceuticals (SUNPHARMA) option chain analysis (30 Jul)
Sun Pharmaceuticals (SUNPHARMA) option chain analysis 30 Jul 2020 expiry
Sun Pharmaceuticals (SUNPHARMA) deals in Pharmaceuticals
Stock of Sun Pharmaceuticals closed at 473.00, opened at 468.00 and traded inside a range of 467.95 and 474.95 with a volume of 37.32 lakhs.
| Date | Close | Open | High | Low | Volume |
| 02 Thu Jul | 473.00 | 468.00 | 474.95 | 467.95 | 37.32 lakhs |
| 01 Wed Jul | 468.15 | 473.50 | 475.80 | 466.15 | 59.84 lakhs |
| 30 Tue Jun | 472.95 | 483.40 | 483.95 | 469.80 | 83.4 lakhs |
| 29 Mon Jun | 482.00 | 475.50 | 487.35 | 475.00 | 57.28 lakhs |
| 26 Fri Jun | 479.95 | 490.25 | 491.00 | 472.20 | 74.93 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 1100
Call of strike 480.00 has highest open interest of 1008700 with 917.00 total contracts traded, and a volume of 688380000 and is trading at a premium of 18.80 Click here to view SUNPHARMA 480.00 Call price analysis
Put of strike 450.00 has highest open interest of 414700 with 377.00 total contracts traded, and a volume of 608300000 and is trading at a premium of 10.95 Click here to view SUNPHARMA 450.00 Put price analysis
Most active SUNPHARMA Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| SUNPHARMA 480 CE | 18.80 | 1008700 | 917.00 | 6883.8 lakhs |
| SUNPHARMA 500 CE | 11.95 | 995500 | 905.00 | 16401 lakhs |
| SUNPHARMA 470 CE | 23.35 | 424600 | 386.00 | 2926 lakhs |
| SUNPHARMA 450 PE | 10.95 | 414700 | 377.00 | 6083 lakhs |
| SUNPHARMA 490 CE | 14.90 | 411400 | 374.00 | 3834.6 lakhs |
| SUNPHARMA 470 PE | 19.40 | 348700 | 317.00 | 3927 lakhs |
| SUNPHARMA 520 CE | 7.40 | 299200 | 272.00 | 6899.2 lakhs |
| SUNPHARMA 440 PE | 7.95 | 211200 | 192.00 | 6021.4 lakhs |
| SUNPHARMA 430 PE | 5.65 | 183700 | 167.00 | 4081 lakhs |
| SUNPHARMA 510 CE | 9.35 | 179300 | 163.00 | 2802.8 lakhs |
| SUNPHARMA 460 PE | 14.90 | 179300 | 163.00 | 2741.2 lakhs |
| SUNPHARMA 550 CE | 3.70 | 151800 | 138.00 | 14891.8 lakhs |
| SUNPHARMA 460 CE | 29.10 | 107800 | 98.00 | 1155 lakhs |
| SUNPHARMA 480 PE | 24.50 | 106700 | 97.00 | 2525.6 lakhs |
| SUNPHARMA 530 CE | 5.75 | 69300 | 63.00 | 3434.2 lakhs |
| SUNPHARMA 420 PE | 3.85 | 63800 | 58.00 | 1909.6 lakhs |
| SUNPHARMA 400 PE | 2.00 | 51700 | 47.00 | 8577.8 lakhs |
| SUNPHARMA 590 CE | 1.35 | 38500 | 35.00 | 2571.8 lakhs |
| SUNPHARMA 410 PE | 2.85 | 38500 | 35.00 | 2140.6 lakhs |
| SUNPHARMA 490 PE | 30.75 | 36300 | 33.00 | 1647.8 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 470 CE | 23.35 | 21.80 | 24.20 | 21.25 | 424600 | 386.00 | 2926 lakhs |
| SUNPHARMA 460 CE | 29.10 | 28.00 | 29.75 | 26.10 | 107800 | 98.00 | 1155 lakhs |
| SUNPHARMA 450 CE | 34.55 | 32.75 | 34.55 | 32.45 | 33000 | 30.00 | 800.8 lakhs |
| SUNPHARMA 440 CE | 42.30 | 39.90 | 42.30 | 39.45 | 5500 | 5.00 | 277.2 lakhs |
| SUNPHARMA 430 CE | 47.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 61.6 lakhs |
| SUNPHARMA 420 CE | 55.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 77 lakhs |
| SUNPHARMA 410 CE | 93.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 400 CE | 72.65 | 72.65 | 72.65 | 72.65 | 1100 | 1.00 | 6237 lakhs |
| SUNPHARMA 390 CE | 105.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 380 CE | 112.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 370 CE | 118.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 360 CE | 126.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 350 CE | 130.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 3880.8 lakhs |
| SUNPHARMA 340 CE | 140.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 330 CE | 148.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 320 CE | 156.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 310 CE | 165.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 300 CE | 173.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
SUNPHARMA Call (CE) of strike 470.00 has an intrinsic value of 3 rupees
SUNPHARMA Call (CE) of strike 460.00 has an intrinsic value of 13 rupees
SUNPHARMA out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| SUNPHARMA 480 CE | 18.80 | 17.75 | 19.60 | 17.10 | 1008700 | 917.00 | 6883.8 lakhs |
| SUNPHARMA 490 CE | 14.90 | 13.95 | 15.70 | 13.70 | 411400 | 374.00 | 3834.6 lakhs |
| SUNPHARMA 500 CE | 11.95 | 14.55 | 14.55 | 10.95 | 995500 | 905.00 | 16401 lakhs |
| SUNPHARMA 510 CE | 9.35 | 9.05 | 9.75 | 8.70 | 179300 | 163.00 | 2802.8 lakhs |
| SUNPHARMA 520 CE | 7.40 | 7.30 | 7.75 | 6.80 | 299200 | 272.00 | 6899.2 lakhs |
| SUNPHARMA 530 CE | 5.75 | 5.60 | 6.00 | 5.30 | 69300 | 63.00 | 3434.2 lakhs |
| SUNPHARMA 540 CE | 4.60 | 4.80 | 4.80 | 4.40 | 31900 | 29.00 | 2741.2 lakhs |
| SUNPHARMA 550 CE | 3.70 | 4.00 | 4.00 | 3.50 | 151800 | 138.00 | 14891.8 lakhs |
| SUNPHARMA 560 CE | 2.75 | 3.15 | 3.15 | 2.65 | 25300 | 23.00 | 1817.2 lakhs |
| SUNPHARMA 570 CE | 2.00 | 2.25 | 2.30 | 2.00 | 22000 | 20.00 | 1416.8 lakhs |
| SUNPHARMA 580 CE | 1.80 | 2.10 | 2.10 | 1.65 | 31900 | 29.00 | 3064.6 lakhs |
| SUNPHARMA 590 CE | 1.35 | 1.30 | 1.60 | 1.25 | 38500 | 35.00 | 2571.8 lakhs |
SUNPHARMA Call (CE) of strike 480.00 has an intrinsic value of 0 rupees
SUNPHARMA Call (CE) of strike 490.00 has an intrinsic value of 0 rupees
SUNPHARMA in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| SUNPHARMA 480 PE | 24.50 | 28.60 | 28.60 | 23.80 | 106700 | 97.00 | 2525.6 lakhs |
| SUNPHARMA 490 PE | 30.75 | 34.85 | 34.85 | 29.75 | 36300 | 33.00 | 1647.8 lakhs |
| SUNPHARMA 500 PE | 37.35 | 42.00 | 42.00 | 37.00 | 19800 | 18.00 | 1863.4 lakhs |
| SUNPHARMA 510 PE | 49.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 123.2 lakhs |
| SUNPHARMA 520 PE | 54.40 | 54.40 | 54.40 | 54.40 | 1100 | 1.00 | 123.2 lakhs |
| SUNPHARMA 530 PE | 64.25 | 65.70 | 65.70 | 64.25 | 2200 | 2.00 | 6945.4 lakhs |
| SUNPHARMA 540 PE | 62.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 46.2 lakhs |
| SUNPHARMA 550 PE | 83.85 | 83.10 | 83.85 | 81.55 | 6600 | 6.00 | 6252.4 lakhs |
| SUNPHARMA 560 PE | 72.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 15.4 lakhs |
| SUNPHARMA 570 PE | 129.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 580 PE | 86.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 15.4 lakhs |
| SUNPHARMA 590 PE | 118.00 | 118.00 | 118.00 | 118.00 | 2200 | 2.00 | 184.8 lakhs |
SUNPHARMA Put (PE) of strike 480.00 has an intrinsic value of 7 rupees
SUNPHARMA Put (PE) of strike 490.00 has an intrinsic value of 17 rupees
SUNPHARMA out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| SUNPHARMA 470 PE | 19.40 | 23.00 | 23.00 | 18.45 | 348700 | 317.00 | 3927 lakhs |
| SUNPHARMA 460 PE | 14.90 | 16.10 | 17.00 | 14.20 | 179300 | 163.00 | 2741.2 lakhs |
| SUNPHARMA 450 PE | 10.95 | 12.80 | 13.35 | 10.40 | 414700 | 377.00 | 6083 lakhs |
| SUNPHARMA 440 PE | 7.95 | 9.60 | 9.65 | 7.50 | 211200 | 192.00 | 6021.4 lakhs |
| SUNPHARMA 430 PE | 5.65 | 6.45 | 6.55 | 5.40 | 183700 | 167.00 | 4081 lakhs |
| SUNPHARMA 420 PE | 3.85 | 4.00 | 4.40 | 3.70 | 63800 | 58.00 | 1909.6 lakhs |
| SUNPHARMA 410 PE | 2.85 | 3.00 | 3.00 | 2.55 | 38500 | 35.00 | 2140.6 lakhs |
| SUNPHARMA 400 PE | 2.00 | 2.00 | 2.10 | 1.75 | 51700 | 47.00 | 8577.8 lakhs |
| SUNPHARMA 390 PE | 1.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 15.4 lakhs |
| SUNPHARMA 380 PE | 2.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 15.4 lakhs |
| SUNPHARMA 370 PE | 0.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 15.4 lakhs |
| SUNPHARMA 360 PE | 0.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 30.8 lakhs |
| SUNPHARMA 350 PE | 0.30 | 0.30 | 0.30 | 0.30 | 1100 | 1.00 | 1740.2 lakhs |
| SUNPHARMA 340 PE | 12.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 330 PE | 10.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 320 PE | 2.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 15.4 lakhs |
| SUNPHARMA 310 PE | 6.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 300 PE | 5.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
SUNPHARMA Put (PE) of strike 470.00 has an intrinsic value of 0 rupees
SUNPHARMA Put (PE) of strike 460.00 has an intrinsic value of 0 rupees
