Sun Pharmaceuticals (SUNPHARMA) option chain analysis (28 Jan)
Sun Pharmaceuticals (SUNPHARMA) option chain analysis 28 Jan 2021 expiry
Sun Pharmaceuticals (SUNPHARMA) deals in Pharmaceuticals
Stock of Sun Pharmaceuticals closed at 582.90, opened at 598.00 and traded inside a range of 580.65 and 598.75 with a volume of 45.46 lakhs.
| Date | Close | Open | High | Low | Volume |
| 21 Thu Jan | 582.90 | 598.00 | 598.75 | 580.65 | 45.46 lakhs |
| 20 Wed Jan | 594.70 | 601.20 | 603.60 | 592.95 | 51.83 lakhs |
| 19 Tue Jan | 596.55 | 586.90 | 603.00 | 583.35 | 55 lakhs |
| 18 Mon Jan | 581.45 | 604.10 | 607.35 | 578.45 | 74.15 lakhs |
| 15 Fri Jan | 604.30 | 609.00 | 616.80 | 598.10 | 83.9 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 600.00 has highest open interest of 2614700 with 2377.00 total contracts traded, and a volume of 2291520000 and is trading at a premium of 5.75 Click here to view SUNPHARMA 600.00 Call price analysis
Put of strike 580.00 has highest open interest of 1904100 with 1731.00 total contracts traded, and a volume of 1039500000 and is trading at a premium of 9.40 Click here to view SUNPHARMA 580.00 Put price analysis
Most active SUNPHARMA Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| SUNPHARMA 600 CE | 5.75 | 2614700 | 2377.00 | 22915.2 lakhs |
| SUNPHARMA 620 CE | 3.25 | 1933800 | 1758.00 | 24208.8 lakhs |
| SUNPHARMA 580 PE | 9.40 | 1904100 | 1731.00 | 10395 lakhs |
| SUNPHARMA 610 CE | 4.20 | 1811700 | 1647.00 | 15276.8 lakhs |
| SUNPHARMA 630 CE | 2.50 | 1140700 | 1037.00 | 17017 lakhs |
| SUNPHARMA 590 CE | 8.50 | 911900 | 829.00 | 5005 lakhs |
| SUNPHARMA 650 CE | 1.60 | 833800 | 758.00 | 16478 lakhs |
| SUNPHARMA 640 CE | 1.95 | 818400 | 744.00 | 11165 lakhs |
| SUNPHARMA 590 PE | 14.60 | 766700 | 697.00 | 5636.4 lakhs |
| SUNPHARMA 560 PE | 3.20 | 649000 | 590.00 | 5082 lakhs |
| SUNPHARMA 570 PE | 5.65 | 647900 | 589.00 | 4543 lakhs |
| SUNPHARMA 600 PE | 22.25 | 518100 | 471.00 | 12320 lakhs |
| SUNPHARMA 660 CE | 1.50 | 440000 | 400.00 | 5821.2 lakhs |
| SUNPHARMA 580 CE | 13.10 | 380600 | 346.00 | 3157 lakhs |
| SUNPHARMA 550 PE | 1.95 | 357500 | 325.00 | 6098.4 lakhs |
| SUNPHARMA 700 CE | 0.65 | 356400 | 324.00 | 13690.6 lakhs |
| SUNPHARMA 540 PE | 1.30 | 283800 | 258.00 | 4389 lakhs |
| SUNPHARMA 680 CE | 0.90 | 246400 | 224.00 | 4820.2 lakhs |
| SUNPHARMA 670 CE | 1.10 | 154000 | 140.00 | 3280.2 lakhs |
| SUNPHARMA 710 CE | 0.65 | 95700 | 87.00 | 1955.8 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 580 CE | 13.10 | 24.65 | 24.85 | 11.55 | 380600 | 346.00 | 3157 lakhs |
| SUNPHARMA 570 CE | 20.55 | 27.55 | 27.55 | 20.25 | 19800 | 18.00 | 462 lakhs |
| SUNPHARMA 560 CE | 25.95 | 40.20 | 40.20 | 25.50 | 7700 | 7.00 | 231 lakhs |
| SUNPHARMA 550 CE | 37.20 | 37.20 | 37.20 | 37.20 | 1100 | 1.00 | 308 lakhs |
| SUNPHARMA 540 CE | 74.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 154 lakhs |
| SUNPHARMA 530 CE | 83.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 169.4 lakhs |
| SUNPHARMA 520 CE | 98.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 30.8 lakhs |
| SUNPHARMA 510 CE | 22.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 500 CE | 103.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 15.4 lakhs |
| SUNPHARMA 490 CE | 136.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 30.8 lakhs |
| SUNPHARMA 480 CE | 32.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 470 CE | 36.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 460 CE | 40.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 450 CE | 45.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 440 CE | 50.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 430 CE | 55.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 420 CE | 61.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 410 CE | 68.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 400 CE | 75.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 390 CE | 82.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 380 CE | 89.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 370 CE | 97.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 360 CE | 105.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 350 CE | 114.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 340 CE | 122.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 330 CE | 131.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
SUNPHARMA Call (CE) of strike 580.00 has an intrinsic value of 2.9 rupees
SUNPHARMA Call (CE) of strike 570.00 has an intrinsic value of 12.9 rupees
SUNPHARMA out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| SUNPHARMA 590 CE | 8.50 | 18.05 | 18.50 | 7.45 | 911900 | 829.00 | 5005 lakhs |
| SUNPHARMA 600 CE | 5.75 | 13.20 | 13.55 | 5.05 | 2614700 | 2377.00 | 22915.2 lakhs |
| SUNPHARMA 610 CE | 4.20 | 9.50 | 9.80 | 3.60 | 1811700 | 1647.00 | 15276.8 lakhs |
| SUNPHARMA 620 CE | 3.25 | 7.65 | 7.65 | 2.80 | 1933800 | 1758.00 | 24208.8 lakhs |
| SUNPHARMA 630 CE | 2.50 | 5.05 | 5.15 | 2.15 | 1140700 | 1037.00 | 17017 lakhs |
| SUNPHARMA 640 CE | 1.95 | 4.60 | 4.60 | 1.55 | 818400 | 744.00 | 11165 lakhs |
| SUNPHARMA 650 CE | 1.60 | 2.85 | 2.95 | 1.25 | 833800 | 758.00 | 16478 lakhs |
| SUNPHARMA 660 CE | 1.50 | 2.15 | 2.20 | 1.00 | 440000 | 400.00 | 5821.2 lakhs |
| SUNPHARMA 670 CE | 1.10 | 1.60 | 1.60 | 0.80 | 154000 | 140.00 | 3280.2 lakhs |
| SUNPHARMA 680 CE | 0.90 | 1.10 | 1.25 | 0.65 | 246400 | 224.00 | 4820.2 lakhs |
| SUNPHARMA 690 CE | 0.80 | 0.60 | 0.90 | 0.55 | 36300 | 33.00 | 1078 lakhs |
| SUNPHARMA 700 CE | 0.65 | 0.50 | 0.80 | 0.35 | 356400 | 324.00 | 13690.6 lakhs |
| SUNPHARMA 710 CE | 0.65 | 0.65 | 0.65 | 0.20 | 95700 | 87.00 | 1955.8 lakhs |
| SUNPHARMA 720 CE | 0.35 | 0.25 | 0.35 | 0.20 | 75900 | 69.00 | 2895.2 lakhs |
| SUNPHARMA 730 CE | 0.20 | 0.30 | 0.30 | 0.20 | 4400 | 4.00 | 554.4 lakhs |
| SUNPHARMA 740 CE | 0.15 | 0.25 | 0.25 | 0.10 | 11000 | 10.00 | 554.4 lakhs |
SUNPHARMA Call (CE) of strike 590.00 has an intrinsic value of 0 rupees
SUNPHARMA Call (CE) of strike 600.00 has an intrinsic value of 0 rupees
SUNPHARMA in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| SUNPHARMA 590 PE | 14.60 | 10.35 | 16.15 | 9.90 | 766700 | 697.00 | 5636.4 lakhs |
| SUNPHARMA 600 PE | 22.25 | 14.80 | 23.15 | 14.65 | 518100 | 471.00 | 12320 lakhs |
| SUNPHARMA 610 PE | 30.10 | 21.40 | 30.30 | 21.40 | 79200 | 72.00 | 4620 lakhs |
| SUNPHARMA 620 PE | 38.00 | 29.65 | 38.00 | 29.10 | 64900 | 59.00 | 3234 lakhs |
| SUNPHARMA 630 PE | 45.60 | 38.00 | 45.60 | 38.00 | 11000 | 10.00 | 708.4 lakhs |
| SUNPHARMA 640 PE | 58.20 | 53.35 | 58.20 | 53.35 | 2200 | 2.00 | 323.4 lakhs |
| SUNPHARMA 650 PE | 55.00 | 55.00 | 55.00 | 55.00 | 1100 | 1.00 | 184.8 lakhs |
| SUNPHARMA 660 PE | 63.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 77 lakhs |
| SUNPHARMA 670 PE | 209.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 680 PE | 219.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 690 PE | 219.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 700 PE | 75.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 46.2 lakhs |
| SUNPHARMA 710 PE | 220.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 720 PE | 211.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 730 PE | 214.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 740 PE | 218.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
SUNPHARMA Put (PE) of strike 590.00 has an intrinsic value of 7.1 rupees
SUNPHARMA Put (PE) of strike 600.00 has an intrinsic value of 17.1 rupees
SUNPHARMA out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| SUNPHARMA 580 PE | 9.40 | 8.40 | 10.25 | 6.55 | 1904100 | 1731.00 | 10395 lakhs |
| SUNPHARMA 570 PE | 5.65 | 4.25 | 6.05 | 4.05 | 647900 | 589.00 | 4543 lakhs |
| SUNPHARMA 560 PE | 3.20 | 3.25 | 3.50 | 2.50 | 649000 | 590.00 | 5082 lakhs |
| SUNPHARMA 550 PE | 1.95 | 1.85 | 2.20 | 1.80 | 357500 | 325.00 | 6098.4 lakhs |
| SUNPHARMA 540 PE | 1.30 | 1.10 | 1.55 | 1.10 | 283800 | 258.00 | 4389 lakhs |
| SUNPHARMA 530 PE | 1.10 | 0.70 | 1.15 | 0.70 | 74800 | 68.00 | 3634.4 lakhs |
| SUNPHARMA 520 PE | 0.70 | 0.85 | 0.95 | 0.55 | 91300 | 83.00 | 2079 lakhs |
| SUNPHARMA 510 PE | 0.40 | 0.55 | 0.55 | 0.40 | 4400 | 4.00 | 1293.6 lakhs |
| SUNPHARMA 500 PE | 0.35 | 0.60 | 0.60 | 0.30 | 26400 | 24.00 | 4373.6 lakhs |
| SUNPHARMA 490 PE | 0.20 | 0.40 | 0.40 | 0.20 | 3300 | 3.00 | 61.6 lakhs |
| SUNPHARMA 480 PE | 0.15 | 0.15 | 0.15 | 0.15 | 2200 | 2.00 | 492.8 lakhs |
| SUNPHARMA 470 PE | 45.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 460 PE | 39.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 450 PE | 34.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 440 PE | 29.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 430 PE | 25.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 420 PE | 21.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 410 PE | 18.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 400 PE | 14.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 390 PE | 12.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 380 PE | 9.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 370 PE | 7.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 360 PE | 5.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 350 PE | 4.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 340 PE | 3.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNPHARMA 330 PE | 2.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
SUNPHARMA Put (PE) of strike 580.00 has an intrinsic value of 0 rupees
SUNPHARMA Put (PE) of strike 570.00 has an intrinsic value of 0 rupees
