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
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
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
SUNPHARMA Call (CE) of strike 790.00 has an intrinsic value of 18.05 rupees
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
SUNPHARMA Call (CE) of strike 820.00 has an intrinsic value of 0 rupees
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
SUNPHARMA Put (PE) of strike 820.00 has an intrinsic value of 11.95 rupees
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
SUNPHARMA Put (PE) of strike 790.00 has an intrinsic value of 0 rupees
