Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
343.55
Change Change %
-8.75 -2.48%

Updated:01 Apr, 2020, 15:59 PM IST

BSE
343.55
Change Change %
-8.65 -2.46%

Updated:01 Apr, 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
PE230.00
2.80 0.30 12.00% 340.75
Previous Close 2.50
Open 2.00
High 2.80
Low 2.00
Vol 3,750
Open Interest (OI) 6,250
Change in OI 1,250
Bid Price 2.00
Offer Price 3.90
Bid Quantity 1,250
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE350.00
25.70 1.55 6.42% 317.85
Previous Close 24.15
Open 25.00
High 29.40
Low 22.60
Vol 2,76,250
Open Interest (OI) 1,01,250
Change in OI -8,750
Bid Price 24.00
Offer Price 27.05
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
30.15 1.25 4.33% 313.40
Previous Close 28.90
Open 29.85
High 34.30
Low 27.45
Vol 32,500
Open Interest (OI) 20,000
Change in OI 3,750
Bid Price 28.80
Offer Price 31.45
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE400.00
63.00 0.65 1.04% 280.55
Previous Close 62.35
Open 57.45
High 65.00
Low 57.45
Vol 31,250
Open Interest (OI) 41,250
Change in OI -22,500
Bid Price 55.05
Offer Price 61.20
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE330.00
17.20 0.15 0.88% 326.35
Previous Close 17.05
Open 17.85
High 19.90
Low 15.05
Vol 3,51,250
Open Interest (OI) 1,47,500
Change in OI 33,750
Bid Price 16.65
Offer Price 17.15
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE340.00
20.60 0.10 0.49% 322.95
Previous Close 20.50
Open 21.25
High 24.60
Low 18.30
Vol 6,18,750
Open Interest (OI) 1,37,500
Change in OI 28,750
Bid Price 20.80
Offer Price 23.05
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 0.00 0.00% 242.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,06,250
Change in OI 0
Bid Price 99.70
Offer Price 112.10
Bid Quantity 7,500
Offer Quantity 8,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
CE430.00
4.40 0.00 0.00% 339.15
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 2.00
Offer Price 4.70
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE430.00
80.00 0.00 0.00% 263.55
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 81.40
Offer Price 92.95
Bid Quantity 7,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
CE490.00
1.00 0.00 0.00% 342.55
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 0.35
Offer Price 1.00
Bid Quantity 1,250
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% 213.55
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 138.95
Offer Price 150.85
Bid Quantity 7,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE370.00
53.40 0.00 0.00% 290.15
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 34.05
Offer Price 38.80
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE440.00
65.00 0.00 0.00% 278.55
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 90.40
Offer Price 101.60
Bid Quantity 7,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE460.00
113.00 0.00 0.00% 230.55
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 108.40
Offer Price 121.85
Bid Quantity 7,500
Offer Quantity 8,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE520.00
105.25 0.00 0.00% 238.30
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 166.65
Offer Price 180.60
Bid Quantity 7,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
CE470.00
1.05 0.00 0.00% 342.50
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 0.50
Offer Price 1.95
Bid Quantity 1,250
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% 215.55
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 119.05
Offer Price 130.45
Bid Quantity 7,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE560.00
194.00 0.00 0.00% 149.55
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 208.05
Offer Price 220.35
Bid Quantity 7,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
CE320.00
37.15 0.00 0.00% 306.40
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 34.40
Offer Price 39.45
Bid Quantity 12,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE380.00
55.00 0.00 0.00% 288.55
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 39.50
Offer Price 47.25
Bid Quantity 13,750
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE500.00
150.00 0.00 0.00% 193.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 46,250
Change in OI 0
Bid Price 146.90
Offer Price 160.75
Bid Quantity 7,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE420.00
83.10 0.00 0.00% 260.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,43,750
Change in OI 0
Bid Price 70.55
Offer Price 83.10
Bid Quantity 7,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE530.00
160.00 0.00 0.00% 183.55
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 178.40
Offer Price 190.50
Bid Quantity 7,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
CE480.00
5.00 0.00 0.00% 338.55
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 0.45
Offer Price 1.20
Bid Quantity 2,500
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% 216.55
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 129.20
Offer Price 141.00
Bid Quantity 7,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
CE510.00
1.00 0.00 0.00% 342.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,750
Change in OI 0
Bid Price 0.35
Offer Price 1.00
Bid Quantity 3,750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
CE300.00
52.00 0.00 0.00% 291.55
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 49.25
Offer Price 58.85
Bid Quantity 10,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE320.00
14.15 -0.10 -0.70% 329.40
Previous Close 14.25
Open 14.35
High 16.30
Low 12.75
Vol 2,51,250
Open Interest (OI) 1,41,250
Change in OI -8,750
Bid Price 13.55
Offer Price 13.95
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE280.00
6.30 -0.15 -2.33% 337.25
Previous Close 6.45
Open 5.65
High 6.90
Low 5.65
Vol 27,500
Open Interest (OI) 35,000
Change in OI 6,250
Bid Price 5.35
Offer Price 6.00
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE310.00
11.40 -0.45 -3.80% 332.15
Previous Close 11.85
Open 11.30
High 13.35
Low 10.30
Vol 1,50,000
Open Interest (OI) 45,000
Change in OI -12,500
Bid Price 11.25
Offer Price 11.60
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE300.00
9.10 -0.65 -6.67% 334.45
Previous Close 9.75
Open 9.65
High 10.60
Low 8.45
Vol 3,82,500
Open Interest (OI) 3,12,500
Change in OI -40,000
Bid Price 9.05
Offer Price 9.85
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE290.00
7.30 -0.60 -7.59% 336.25
Previous Close 7.90
Open 7.00
High 8.20
Low 7.00
Vol 47,500
Open Interest (OI) 57,500
Change in OI 3,750
Bid Price 6.05
Offer Price 7.80
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
CE310.00
47.25 -5.10 -9.74% 296.30
Previous Close 52.35
Open 47.25
High 47.25
Low 47.25
Vol 1,250
Open Interest (OI) 1,250
Change in OI -1,250
Bid Price 44.60
Offer Price 48.75
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE410.00
72.50 -8.10 -10.05% 271.05
Previous Close 80.60
Open 70.55
High 72.50
Low 68.00
Vol 16,250
Open Interest (OI) 13,750
Change in OI -7,500
Bid Price 64.95
Offer Price 75.35
Bid Quantity 1,250
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE390.00
52.50 -6.50 -11.02% 291.05
Previous Close 59.00
Open 51.00
High 52.50
Low 51.00
Vol 5,000
Open Interest (OI) 7,500
Change in OI -2,500
Bid Price 49.25
Offer Price 53.85
Bid Quantity 2,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE250.00
3.00 -0.40 -11.76% 340.55
Previous Close 3.40
Open 3.15
High 3.45
Low 2.25
Vol 11,250
Open Interest (OI) 53,750
Change in OI 1,250
Bid Price 2.80
Offer Price 3.15
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
CE460.00
1.25 -0.20 -13.79% 342.30
Previous Close 1.45
Open 1.50
High 1.50
Low 1.15
Vol 16,250
Open Interest (OI) 60,000
Change in OI 3,750
Bid Price 1.25
Offer Price 1.35
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
CE340.00
27.00 -4.95 -15.49% 316.55
Previous Close 31.95
Open 29.95
High 32.00
Low 23.80
Vol 1,97,500
Open Interest (OI) 1,80,000
Change in OI 10,000
Bid Price 25.55
Offer Price 27.20
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
CE330.00
32.05 -6.15 -16.10% 311.50
Previous Close 38.20
Open 36.50
High 36.50
Low 29.20
Vol 1,56,250
Open Interest (OI) 2,21,250
Change in OI 93,750
Bid Price 31.30
Offer Price 32.80
Bid Quantity 3,750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
CE500.00
0.90 -0.20 -18.18% 342.65
Previous Close 1.10
Open 1.00
High 1.00
Low 0.80
Vol 37,500
Open Interest (OI) 2,23,750
Change in OI -3,750
Bid Price 0.85
Offer Price 0.90
Bid Quantity 3,750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE260.00
4.15 -1.00 -19.42% 339.40
Previous Close 5.15
Open 4.60
High 4.60
Low 3.90
Vol 3,750
Open Interest (OI) 8,750
Change in OI 1,250
Bid Price 3.50
Offer Price 0.00
Bid Quantity 1,250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
CE350.00
20.50 -5.55 -21.31% 323.05
Previous Close 26.05
Open 26.40
High 26.40
Low 18.50
Vol 5,75,000
Open Interest (OI) 2,95,000
Change in OI 42,500
Bid Price 20.05
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
CE410.00
4.50 -1.25 -21.74% 339.05
Previous Close 5.75
Open 5.30
High 5.85
Low 4.15
Vol 35,000
Open Interest (OI) 70,000
Change in OI 13,750
Bid Price 2.00
Offer Price 4.95
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
CE450.00
1.20 -0.35 -22.58% 342.35
Previous Close 1.55
Open 1.50
High 1.60
Low 1.20
Vol 1,16,250
Open Interest (OI) 6,71,250
Change in OI 21,250
Bid Price 1.25
Offer Price 1.35
Bid Quantity 1,250
Offer Quantity 23,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
CE360.00
15.65 -4.75 -23.28% 327.90
Previous Close 20.40
Open 20.00
High 20.70
Low 14.20
Vol 7,12,500
Open Interest (OI) 2,26,250
Change in OI 63,750
Bid Price 15.00
Offer Price 15.80
Bid Quantity 5,000
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
CE370.00
11.85 -3.70 -23.79% 331.70
Previous Close 15.55
Open 14.20
High 18.00
Low 10.70
Vol 6,38,750
Open Interest (OI) 6,66,250
Change in OI 2,71,250
Bid Price 11.50
Offer Price 12.15
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
CE400.00
5.85 -1.90 -24.52% 337.70
Previous Close 7.75
Open 7.00
High 7.65
Low 5.40
Vol 6,25,000
Open Interest (OI) 8,57,500
Change in OI 98,750
Bid Price 5.60
Offer Price 5.90
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
9.10 -3.15 -25.71% 334.45
Previous Close 12.25
Open 12.25
High 12.50
Low 8.35
Vol 5,18,750
Open Interest (OI) 3,93,750
Change in OI 23,750
Bid Price 9.05
Offer Price 9.40
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
2.90 -1.20 -29.27% 340.65
Previous Close 4.10
Open 4.00
High 4.00
Low 2.85
Vol 1,52,500
Open Interest (OI) 4,61,250
Change in OI 12,500
Bid Price 2.90
Offer Price 3.25
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
6.80 -2.90 -29.90% 336.75
Previous Close 9.70
Open 9.40
High 9.45
Low 6.50
Vol 1,60,000
Open Interest (OI) 71,250
Change in OI 18,750
Bid Price 6.80
Offer Price 7.20
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
1.45 -1.55 -51.67% 342.10
Previous Close 3.00
Open 1.90
High 1.90
Low 1.35
Vol 5,000
Open Interest (OI) 28,750
Change in OI 0
Bid Price 1.45
Offer Price 2.40
Bid Quantity 1,250
Offer Quantity 2,500

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