Sun Pharmaceuticals (SUNPHARMA) option chain analysis (29 Oct)
Sun Pharmaceuticals (SUNPHARMA) option chain analysis 29 Oct 2020 expiry
Sun Pharmaceuticals (SUNPHARMA) deals in Pharmaceuticals
Stock of Sun Pharmaceuticals closed at 489.65, opened at 496.00 and traded inside a range of 483.85 and 496.00 with a volume of 96.65 lakhs.
| Date | Close | Open | High | Low | Volume |
| 25 Fri Sep | 489.65 | 496.00 | 496.00 | 483.85 | 96.65 lakhs |
| 24 Thu Sep | 485.80 | 497.50 | 501.25 | 483.00 | 87.7 lakhs |
| 23 Wed Sep | 502.90 | 520.50 | 521.00 | 498.25 | 108.46 lakhs |
| 22 Tue Sep | 508.85 | 509.50 | 515.00 | 493.60 | 98.62 lakhs |
| 21 Mon Sep | 503.65 | 523.80 | 528.25 | 499.00 | 99.83 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 500.00 has highest open interest of 1210000 with 1100.00 total contracts traded, and a volume of 894740000 and is trading at a premium of 20.10 Click here to view SUNPHARMA 500.00 Call price analysis
Put of strike 480.00 has highest open interest of 454300 with 413.00 total contracts traded, and a volume of 380380000 and is trading at a premium of 17.70 Click here to view SUNPHARMA 480.00 Put price analysis
Most active SUNPHARMA Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| SUNPHARMA 500 CE | 20.10 | 1210000 | 1100.00 | 8947.4 lakhs |
| SUNPHARMA 520 CE | 13.15 | 701800 | 638.00 | 7084 lakhs |
| SUNPHARMA 480 PE | 17.70 | 454300 | 413.00 | 3803.8 lakhs |
| SUNPHARMA 510 CE | 16.35 | 442200 | 402.00 | 4789.4 lakhs |
| SUNPHARMA 540 CE | 8.55 | 441100 | 401.00 | 4727.8 lakhs |
| SUNPHARMA 550 CE | 7.00 | 438900 | 399.00 | 7422.8 lakhs |
| SUNPHARMA 450 PE | 7.85 | 378400 | 344.00 | 6514.2 lakhs |
| SUNPHARMA 490 CE | 24.40 | 377300 | 343.00 | 1278.2 lakhs |
| SUNPHARMA 560 CE | 5.60 | 372900 | 339.00 | 3788.4 lakhs |
| SUNPHARMA 530 CE | 10.65 | 367400 | 334.00 | 3803.8 lakhs |
| SUNPHARMA 490 PE | 22.65 | 360800 | 328.00 | 2664.2 lakhs |
| SUNPHARMA 500 PE | 28.25 | 308000 | 280.00 | 5313 lakhs |
| SUNPHARMA 470 PE | 13.65 | 305800 | 278.00 | 2371.6 lakhs |
| SUNPHARMA 600 CE | 2.75 | 300300 | 273.00 | 9086 lakhs |
| SUNPHARMA 460 PE | 10.35 | 266200 | 242.00 | 2802.8 lakhs |
| SUNPHARMA 440 PE | 5.70 | 229900 | 209.00 | 1216.6 lakhs |
| SUNPHARMA 580 CE | 3.65 | 157300 | 143.00 | 1632.4 lakhs |
| SUNPHARMA 570 CE | 4.50 | 103400 | 94.00 | 1216.6 lakhs |
| SUNPHARMA 510 PE | 34.80 | 90200 | 82.00 | 2510.2 lakhs |
| SUNPHARMA 590 CE | 3.00 | 81400 | 74.00 | 477.4 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 480 CE | 29.55 | 30.60 | 32.85 | 27.85 | 66000 | 60.00 | 400.4 lakhs |
| SUNPHARMA 470 CE | 36.00 | 39.00 | 39.00 | 36.00 | 2200 | 2.00 | 46.2 lakhs |
| SUNPHARMA 460 CE | 77.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 450 CE | 49.00 | 53.55 | 53.55 | 49.00 | 6600 | 6.00 | 261.8 lakhs |
| SUNPHARMA 440 CE | 90.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 430 CE | 98.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 420 CE | 105.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 410 CE | 113.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 400 CE | 121.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 390 CE | 130.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 380 CE | 138.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 370 CE | 147.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 360 CE | 156.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 350 CE | 165.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 340 CE | 175.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 330 CE | 184.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 320 CE | 194.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 310 CE | 203.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
SUNPHARMA Call (CE) of strike 480.00 has an intrinsic value of 9.65 rupees
SUNPHARMA Call (CE) of strike 470.00 has an intrinsic value of 19.65 rupees
SUNPHARMA out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| SUNPHARMA 490 CE | 24.40 | 26.75 | 27.75 | 22.90 | 377300 | 343.00 | 1278.2 lakhs |
| SUNPHARMA 500 CE | 20.10 | 23.70 | 23.70 | 18.65 | 1210000 | 1100.00 | 8947.4 lakhs |
| SUNPHARMA 510 CE | 16.35 | 18.85 | 19.65 | 15.30 | 442200 | 402.00 | 4789.4 lakhs |
| SUNPHARMA 520 CE | 13.15 | 15.70 | 15.95 | 12.30 | 701800 | 638.00 | 7084 lakhs |
| SUNPHARMA 530 CE | 10.65 | 13.50 | 13.50 | 9.95 | 367400 | 334.00 | 3803.8 lakhs |
| SUNPHARMA 540 CE | 8.55 | 10.15 | 10.60 | 8.00 | 441100 | 401.00 | 4727.8 lakhs |
| SUNPHARMA 550 CE | 7.00 | 9.50 | 9.50 | 6.60 | 438900 | 399.00 | 7422.8 lakhs |
| SUNPHARMA 560 CE | 5.60 | 6.65 | 7.00 | 5.30 | 372900 | 339.00 | 3788.4 lakhs |
| SUNPHARMA 570 CE | 4.50 | 5.15 | 5.20 | 4.25 | 103400 | 94.00 | 1216.6 lakhs |
| SUNPHARMA 580 CE | 3.65 | 4.20 | 4.75 | 3.45 | 157300 | 143.00 | 1632.4 lakhs |
| SUNPHARMA 590 CE | 3.00 | 3.10 | 3.50 | 2.70 | 81400 | 74.00 | 477.4 lakhs |
| SUNPHARMA 600 CE | 2.75 | 3.65 | 3.65 | 2.60 | 300300 | 273.00 | 9086 lakhs |
| SUNPHARMA 610 CE | 2.00 | 2.50 | 3.00 | 2.00 | 11000 | 10.00 | 246.4 lakhs |
| SUNPHARMA 620 CE | 1.80 | 2.50 | 2.55 | 1.65 | 4400 | 4.00 | 292.6 lakhs |
| SUNPHARMA 630 CE | 1.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 107.8 lakhs |
| SUNPHARMA 640 CE | 1.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 323.4 lakhs |
| SUNPHARMA 650 CE | 1.35 | 1.35 | 1.35 | 1.35 | 1100 | 1.00 | 61.6 lakhs |
| SUNPHARMA 660 CE | 1.20 | 1.00 | 1.20 | 0.95 | 3300 | 3.00 | 231 lakhs |
SUNPHARMA Call (CE) of strike 490.00 has an intrinsic value of 0 rupees
SUNPHARMA Call (CE) of strike 500.00 has an intrinsic value of 0 rupees
SUNPHARMA in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| SUNPHARMA 490 PE | 22.65 | 22.65 | 26.10 | 20.45 | 360800 | 328.00 | 2664.2 lakhs |
| SUNPHARMA 500 PE | 28.25 | 29.10 | 32.20 | 25.60 | 308000 | 280.00 | 5313 lakhs |
| SUNPHARMA 510 PE | 34.80 | 34.65 | 38.70 | 31.75 | 90200 | 82.00 | 2510.2 lakhs |
| SUNPHARMA 520 PE | 41.25 | 43.00 | 44.25 | 38.75 | 24200 | 22.00 | 2525.6 lakhs |
| SUNPHARMA 530 PE | 46.15 | 48.55 | 51.00 | 46.15 | 5500 | 5.00 | 877.8 lakhs |
| SUNPHARMA 540 PE | 56.10 | 56.10 | 56.10 | 56.10 | 1100 | 1.00 | 215.6 lakhs |
| SUNPHARMA 550 PE | 65.00 | 65.20 | 66.50 | 62.25 | 5500 | 5.00 | 446.6 lakhs |
| SUNPHARMA 560 PE | 74.40 | 74.40 | 74.40 | 74.40 | 1100 | 1.00 | 138.6 lakhs |
| SUNPHARMA 570 PE | 59.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 15.4 lakhs |
| SUNPHARMA 580 PE | 87.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 590 PE | 95.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 600 PE | 109.55 | 109.05 | 114.65 | 109.05 | 3300 | 3.00 | 184.8 lakhs |
| SUNPHARMA 610 PE | 110.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 620 PE | 118.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 630 PE | 126.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 640 PE | 145.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 246.4 lakhs |
| SUNPHARMA 650 PE | 143.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 660 PE | 152.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
SUNPHARMA Put (PE) of strike 490.00 has an intrinsic value of 0.35000000000002 rupees
SUNPHARMA Put (PE) of strike 500.00 has an intrinsic value of 10.35 rupees
SUNPHARMA out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| SUNPHARMA 480 PE | 17.70 | 19.20 | 21.20 | 16.15 | 454300 | 413.00 | 3803.8 lakhs |
| SUNPHARMA 470 PE | 13.65 | 14.90 | 16.95 | 12.30 | 305800 | 278.00 | 2371.6 lakhs |
| SUNPHARMA 460 PE | 10.35 | 12.25 | 13.25 | 9.50 | 266200 | 242.00 | 2802.8 lakhs |
| SUNPHARMA 450 PE | 7.85 | 8.95 | 10.25 | 7.05 | 378400 | 344.00 | 6514.2 lakhs |
| SUNPHARMA 440 PE | 5.70 | 6.40 | 7.60 | 5.30 | 229900 | 209.00 | 1216.6 lakhs |
| SUNPHARMA 430 PE | 4.05 | 5.35 | 5.90 | 3.75 | 66000 | 60.00 | 431.2 lakhs |
| SUNPHARMA 420 PE | 2.85 | 3.70 | 4.50 | 2.65 | 28600 | 26.00 | 646.8 lakhs |
| SUNPHARMA 410 PE | 2.50 | 1.50 | 2.55 | 1.50 | 6600 | 6.00 | 92.4 lakhs |
| SUNPHARMA 400 PE | 1.65 | 4.00 | 4.00 | 1.45 | 58300 | 53.00 | 770 lakhs |
| SUNPHARMA 390 PE | 5.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 380 PE | 4.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 370 PE | 3.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 360 PE | 2.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 350 PE | 1.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 340 PE | 1.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 330 PE | 1.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 320 PE | 0.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 310 PE | 0.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
SUNPHARMA Put (PE) of strike 480.00 has an intrinsic value of 0 rupees
SUNPHARMA Put (PE) of strike 470.00 has an intrinsic value of 0 rupees
