Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
338.25
Change Change %
-0.05 -0.01%

Updated:27 Mar, 2020, 16:03 PM IST

BSE
338.15
Change Change %
-0.40 -0.12%

Updated:27 Mar, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
CE460.00
2.60 0.80 44.44% 335.65
Previous Close 1.80
Open 3.00
High 6.00
Low 2.30
Vol 22,500
Open Interest (OI) 66,250
Change in OI 13,750
Bid Price 2.00
Offer Price 2.70
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE390.00
58.25 5.05 9.49% 280.00
Previous Close 53.20
Open 58.25
High 58.25
Low 58.25
Vol 1,250
Open Interest (OI) 12,500
Change in OI 0
Bid Price 42.65
Offer Price 66.45
Bid Quantity 28,750
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE500.00
159.95 2.00 1.27% 178.30
Previous Close 157.95
Open 159.95
High 159.95
Low 159.95
Vol 1,250
Open Interest (OI) 48,750
Change in OI 1,250
Bid Price 138.10
Offer Price 182.60
Bid Quantity 28,750
Offer Quantity 28,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE420.00
81.80 0.25 0.31% 256.45
Previous Close 81.55
Open 82.90
High 82.90
Low 81.80
Vol 3,750
Open Interest (OI) 7,45,000
Change in OI -1,250
Bid Price 78.85
Offer Price 91.70
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE410.00
65.50 0.00 0.00% 272.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,500
Change in OI 0
Bid Price 70.20
Offer Price 81.70
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE430.00
80.00 0.00 0.00% 258.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,250
Change in OI 0
Bid Price 87.25
Offer Price 100.55
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
CE490.00
4.80 0.00 0.00% 333.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,250
Change in OI 0
Bid Price 0.95
Offer Price 2.50
Bid Quantity 5,000
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE490.00
130.00 0.00 0.00% 208.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,250
Change in OI 0
Bid Price 142.55
Offer Price 157.95
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE440.00
65.00 0.00 0.00% 273.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,250
Change in OI 0
Bid Price 95.45
Offer Price 109.35
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE460.00
113.00 0.00 0.00% 225.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,500
Change in OI 0
Bid Price 113.95
Offer Price 127.15
Bid Quantity 2,500
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE520.00
105.25 0.00 0.00% 233.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,750
Change in OI 0
Bid Price 173.90
Offer Price 187.40
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
CE470.00
1.05 0.00 0.00% 337.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,250
Change in OI 0
Bid Price 1.10
Offer Price 2.85
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE470.00
128.00 0.00 0.00% 210.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,750
Change in OI 0
Bid Price 123.35
Offer Price 137.50
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE560.00
194.00 0.00 0.00% 144.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,500
Change in OI 0
Bid Price 212.05
Offer Price 225.75
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE380.00
49.75 0.00 0.00% 288.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,000
Change in OI 0
Bid Price 47.70
Offer Price 57.70
Bid Quantity 2,500
Offer Quantity 17,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE530.00
160.00 0.00 0.00% 178.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,250
Change in OI 0
Bid Price 183.75
Offer Price 197.25
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
CE480.00
5.00 0.00 0.00% 333.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,750
Change in OI 0
Bid Price 1.05
Offer Price 4.00
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE480.00
127.00 0.00 0.00% 211.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,750
Change in OI 0
Bid Price 132.90
Offer Price 146.25
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE330.00
24.10 -0.65 -2.63% 314.15
Previous Close 24.75
Open 22.85
High 26.55
Low 20.20
Vol 3,05,000
Open Interest (OI) 93,750
Change in OI 56,250
Bid Price 19.45
Offer Price 24.50
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE350.00
33.30 -1.05 -3.06% 304.95
Previous Close 34.35
Open 32.85
High 36.90
Low 28.25
Vol 3,05,000
Open Interest (OI) 95,000
Change in OI 10,000
Bid Price 28.40
Offer Price 35.65
Bid Quantity 1,250
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE400.00
63.00 -2.00 -3.08% 275.25
Previous Close 65.00
Open 76.00
High 76.00
Low 58.00
Vol 26,250
Open Interest (OI) 91,250
Change in OI 0
Bid Price 64.35
Offer Price 74.85
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE320.00
19.50 -0.80 -3.94% 318.75
Previous Close 20.30
Open 16.00
High 22.55
Low 16.00
Vol 2,31,250
Open Interest (OI) 65,000
Change in OI 25,000
Bid Price 16.05
Offer Price 19.90
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE370.00
45.85 -1.95 -4.08% 292.40
Previous Close 47.80
Open 44.85
High 45.85
Low 44.85
Vol 2,500
Open Interest (OI) 8,750
Change in OI 2,500
Bid Price 25.20
Offer Price 56.60
Bid Quantity 10,000
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE340.00
28.00 -1.25 -4.27% 310.25
Previous Close 29.25
Open 29.60
High 31.55
Low 24.00
Vol 4,40,000
Open Interest (OI) 1,02,500
Change in OI 68,750
Bid Price 26.75
Offer Price 28.55
Bid Quantity 1,250
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE360.00
38.50 -2.05 -5.06% 299.75
Previous Close 40.55
Open 35.85
High 41.50
Low 34.10
Vol 43,750
Open Interest (OI) 15,000
Change in OI -1,250
Bid Price 25.15
Offer Price 40.35
Bid Quantity 7,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
CE340.00
29.05 -1.70 -5.53% 309.20
Previous Close 30.75
Open 33.85
High 38.70
Low 28.00
Vol 3,35,000
Open Interest (OI) 1,50,000
Change in OI 1,11,250
Bid Price 28.00
Offer Price 29.05
Bid Quantity 1,250
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE310.00
16.35 -1.10 -6.30% 321.90
Previous Close 17.45
Open 18.00
High 18.30
Low 15.15
Vol 70,000
Open Interest (OI) 15,000
Change in OI 13,750
Bid Price 1.25
Offer Price 16.45
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE450.00
101.50 -7.55 -6.92% 236.75
Previous Close 109.05
Open 101.50
High 101.50
Low 101.50
Vol 1,250
Open Interest (OI) 6,06,250
Change in OI 0
Bid Price 102.90
Offer Price 128.60
Bid Quantity 2,500
Offer Quantity 28,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE300.00
13.10 -1.75 -11.78% 325.15
Previous Close 14.85
Open 12.25
High 16.20
Low 12.05
Vol 7,28,750
Open Interest (OI) 2,40,000
Change in OI 61,250
Bid Price 13.05
Offer Price 13.35
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE250.00
4.00 -0.70 -14.89% 334.25
Previous Close 4.70
Open 4.50
High 6.00
Low 3.90
Vol 52,500
Open Interest (OI) 25,000
Change in OI 17,500
Bid Price 3.60
Offer Price 4.50
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
CE370.00
16.25 -3.00 -15.58% 322.00
Previous Close 19.25
Open 19.30
High 23.65
Low 15.10
Vol 2,65,000
Open Interest (OI) 1,17,500
Change in OI 12,500
Bid Price 15.55
Offer Price 16.85
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
CE360.00
19.50 -3.70 -15.95% 318.75
Previous Close 23.20
Open 24.30
High 28.50
Low 19.00
Vol 6,41,250
Open Interest (OI) 1,41,250
Change in OI 20,000
Bid Price 19.25
Offer Price 20.50
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
CE390.00
10.70 -2.55 -19.25% 327.55
Previous Close 13.25
Open 13.50
High 15.75
Low 10.50
Vol 1,83,750
Open Interest (OI) 43,750
Change in OI -2,500
Bid Price 10.40
Offer Price 11.05
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
CE380.00
13.10 -3.20 -19.63% 325.15
Previous Close 16.30
Open 16.30
High 20.00
Low 12.60
Vol 5,83,750
Open Interest (OI) 1,86,250
Change in OI 55,000
Bid Price 13.05
Offer Price 13.40
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
CE420.00
4.80 -1.40 -22.58% 333.45
Previous Close 6.20
Open 7.80
High 7.80
Low 4.65
Vol 4,68,750
Open Interest (OI) 5,00,000
Change in OI 1,01,250
Bid Price 4.30
Offer Price 4.95
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
CE500.00
1.45 -0.45 -23.68% 336.80
Previous Close 1.90
Open 2.20
High 2.20
Low 1.10
Vol 1,16,250
Open Interest (OI) 1,58,750
Change in OI 35,000
Bid Price 1.40
Offer Price 1.55
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
CE450.00
2.25 -0.70 -23.73% 336.00
Previous Close 2.95
Open 3.00
High 3.35
Low 2.05
Vol 3,72,500
Open Interest (OI) 5,81,250
Change in OI 25,000
Bid Price 2.15
Offer Price 2.35
Bid Quantity 5,000
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
CE350.00
20.15 -6.75 -25.09% 318.10
Previous Close 26.90
Open 28.45
High 33.60
Low 20.15
Vol 7,18,750
Open Interest (OI) 1,86,250
Change in OI 88,750
Bid Price 20.50
Offer Price 24.00
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
CE410.00
6.80 -2.30 -25.27% 331.45
Previous Close 9.10
Open 10.00
High 10.20
Low 6.40
Vol 1,53,750
Open Interest (OI) 32,500
Change in OI 20,000
Bid Price 6.60
Offer Price 6.85
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
CE440.00
3.20 -1.25 -28.09% 335.05
Previous Close 4.45
Open 5.00
High 5.00
Low 2.95
Vol 46,250
Open Interest (OI) 22,500
Change in OI 6,250
Bid Price 2.90
Offer Price 3.20
Bid Quantity 1,250
Offer Quantity 13,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
CE400.00
8.65 -3.45 -28.51% 329.60
Previous Close 12.10
Open 12.30
High 13.45
Low 8.35
Vol 14,53,750
Open Interest (OI) 8,33,750
Change in OI 1,66,250
Bid Price 8.50
Offer Price 8.85
Bid Quantity 2,500
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
CE510.00
0.85 -1.15 -57.50% 337.40
Previous Close 2.00
Open 0.90
High 0.90
Low 0.85
Vol 3,750
Open Interest (OI) 13,750
Change in OI -3,750
Bid Price 0.75
Offer Price 1.45
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
CE430.00
4.30 -6.65 -60.73% 333.95
Previous Close 10.95
Open 4.30
High 4.30
Low 4.30
Vol 1,250
Open Interest (OI) 3,750
Change in OI 0
Bid Price 2.60
Offer Price 7.80
Bid Quantity 3,750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
CE330.00
37.45 -79.40 -67.95% 300.80
Previous Close 116.85
Open 37.20
High 37.45
Low 37.00
Vol 6,250
Open Interest (OI) 6,250
Change in OI 0
Bid Price 28.70
Offer Price 38.95
Bid Quantity 1,250
Offer Quantity 10,000

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Sun Pharma Inds. Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Sun Pharma Inds. Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com