Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
485.55
Change Change %
-4.65 -0.95%

Updated:22 Oct, 2020, 15:59 PM IST

BSE
485.65
Change Change %
-4.05 -0.83%

Updated:22 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE660.00
0.20 0.05 33.33% 485.35
Previous Close 0.15
Open 0.20
High 0.20
Low 0.20
Vol 8,400
Open Interest (OI) 88,200
Change in OI 2,800
Bid Price 0.15
Offer Price 0.20
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE610.00
0.25 0.05 25.00% 485.30
Previous Close 0.20
Open 0.30
High 0.30
Low 0.25
Vol 7,000
Open Interest (OI) 71,400
Change in OI -1,400
Bid Price 0.25
Offer Price 0.30
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE420.00
0.55 0.10 22.22% 485.00
Previous Close 0.45
Open 0.75
High 0.75
Low 0.55
Vol 4,200
Open Interest (OI) 56,000
Change in OI -1,400
Bid Price 0.20
Offer Price 0.80
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE490.00
11.25 1.10 10.84% 474.30
Previous Close 10.15
Open 11.00
High 15.40
Low 10.55
Vol 6,51,000
Open Interest (OI) 5,58,600
Change in OI 14,000
Bid Price 11.30
Offer Price 11.90
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE500.00
18.10 1.70 10.37% 467.45
Previous Close 16.40
Open 17.80
High 22.40
Low 17.25
Vol 2,01,600
Open Interest (OI) 9,66,000
Change in OI -33,600
Bid Price 18.15
Offer Price 18.85
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE540.00
55.00 5.10 10.22% 430.55
Previous Close 49.90
Open 54.95
High 55.00
Low 54.95
Vol 2,800
Open Interest (OI) 96,600
Change in OI 0
Bid Price 52.95
Offer Price 59.50
Bid Quantity 1,400
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE520.00
35.70 3.20 9.85% 449.85
Previous Close 32.50
Open 35.15
High 39.80
Low 34.70
Vol 64,400
Open Interest (OI) 6,91,600
Change in OI -51,800
Bid Price 34.40
Offer Price 38.15
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE530.00
45.05 3.55 8.55% 440.50
Previous Close 41.50
Open 47.50
High 47.50
Low 44.85
Vol 14,000
Open Interest (OI) 1,21,800
Change in OI -8,400
Bid Price 40.95
Offer Price 45.25
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE510.00
26.85 2.10 8.48% 458.70
Previous Close 24.75
Open 29.00
High 30.00
Low 26.80
Vol 19,600
Open Interest (OI) 4,31,200
Change in OI -9,800
Bid Price 26.05
Offer Price 28.50
Bid Quantity 2,800
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE400.00
85.00 6.40 8.14% 400.55
Previous Close 78.60
Open 85.00
High 85.00
Low 85.00
Vol 1,400
Open Interest (OI) 1,400
Change in OI -1,400
Bid Price 75.00
Offer Price 95.75
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE560.00
74.05 4.40 6.32% 411.50
Previous Close 69.65
Open 74.05
High 74.05
Low 74.05
Vol 1,400
Open Interest (OI) 12,600
Change in OI 0
Bid Price 69.35
Offer Price 78.70
Bid Quantity 2,800
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE480.00
6.50 0.30 4.84% 479.05
Previous Close 6.20
Open 7.35
High 9.75
Low 5.85
Vol 13,02,000
Open Interest (OI) 8,77,800
Change in OI -1,400
Bid Price 6.25
Offer Price 6.70
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE450.00
37.75 1.25 3.42% 447.80
Previous Close 36.50
Open 36.50
High 38.25
Low 34.50
Vol 14,000
Open Interest (OI) 22,400
Change in OI 4,200
Bid Price 36.95
Offer Price 40.10
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE410.00
0.85 0.00 0.00% 484.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 0.15
Offer Price 2.90
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE640.00
149.50 0.00 0.00% 336.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,800
Change in OI 0
Bid Price 129.00
Offer Price 172.75
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE430.00
0.50 0.00 0.00% 485.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,400
Change in OI 0
Bid Price 0.50
Offer Price 1.15
Bid Quantity 5,600
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE570.00
83.10 0.00 0.00% 402.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,800
Change in OI 0
Bid Price 76.15
Offer Price 90.55
Bid Quantity 2,800
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE630.00
0.20 0.00 0.00% 485.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,800
Change in OI 0
Bid Price 0.20
Offer Price 0.30
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE620.00
0.30 0.00 0.00% 485.25
Previous Close 0.30
Open 0.30
High 0.35
Low 0.25
Vol 30,800
Open Interest (OI) 1,44,200
Change in OI -5,600
Bid Price 0.25
Offer Price 0.35
Bid Quantity 8,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE440.00
0.90 0.00 0.00% 484.65
Previous Close 0.90
Open 0.50
High 1.00
Low 0.50
Vol 40,600
Open Interest (OI) 1,75,000
Change in OI 12,600
Bid Price 0.70
Offer Price 1.00
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE590.00
0.40 0.00 0.00% 485.15
Previous Close 0.40
Open 0.40
High 0.40
Low 0.40
Vol 1,400
Open Interest (OI) 96,600
Change in OI -1,400
Bid Price 0.30
Offer Price 0.45
Bid Quantity 2,800
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE340.00
0.05 0.00 0.00% 485.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 2.30
Bid Quantity 0
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE600.00
108.70 0.00 0.00% 376.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,800
Change in OI 0
Bid Price 111.70
Offer Price 118.70
Bid Quantity 1,400
Offer Quantity 11,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE550.00
62.70 -0.70 -1.10% 422.85
Previous Close 63.40
Open 62.70
High 62.70
Low 62.70
Vol 1,400
Open Interest (OI) 36,400
Change in OI 0
Bid Price 57.00
Offer Price 71.80
Bid Quantity 8,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE470.00
3.40 -0.05 -1.45% 482.15
Previous Close 3.45
Open 3.95
High 5.80
Low 3.05
Vol 10,05,200
Open Interest (OI) 5,22,200
Change in OI -19,600
Bid Price 3.25
Offer Price 4.00
Bid Quantity 5,600
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE460.00
1.85 -0.10 -5.13% 483.70
Previous Close 1.95
Open 2.50
High 3.35
Low 1.70
Vol 5,62,800
Open Interest (OI) 4,42,400
Change in OI -33,600
Bid Price 1.70
Offer Price 2.90
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE450.00
1.00 -0.15 -13.04% 484.55
Previous Close 1.15
Open 1.80
High 2.00
Low 0.95
Vol 2,56,200
Open Interest (OI) 5,60,000
Change in OI -1,400
Bid Price 1.05
Offer Price 1.45
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE460.00
28.60 -4.40 -13.33% 456.95
Previous Close 33.00
Open 25.85
High 28.80
Low 25.85
Vol 18,200
Open Interest (OI) 11,200
Change in OI 4,200
Bid Price 25.25
Offer Price 30.40
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE470.00
20.30 -3.40 -14.35% 465.25
Previous Close 23.70
Open 18.45
High 21.35
Low 18.00
Vol 26,600
Open Interest (OI) 39,200
Change in OI 12,600
Bid Price 19.70
Offer Price 21.55
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE640.00
0.25 -0.05 -16.67% 485.30
Previous Close 0.30
Open 0.25
High 0.25
Low 0.25
Vol 1,400
Open Interest (OI) 70,000
Change in OI 0
Bid Price 0.25
Offer Price 0.30
Bid Quantity 5,600
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE400.00
0.25 -0.05 -16.67% 485.30
Previous Close 0.30
Open 0.35
High 0.45
Low 0.25
Vol 5,600
Open Interest (OI) 70,000
Change in OI 0
Bid Price 0.25
Offer Price 0.40
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE480.00
13.50 -3.05 -18.43% 472.05
Previous Close 16.55
Open 16.00
High 16.00
Low 11.70
Vol 7,99,400
Open Interest (OI) 4,53,600
Change in OI 65,800
Bid Price 13.50
Offer Price 13.75
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE650.00
0.20 -0.05 -20.00% 485.35
Previous Close 0.25
Open 0.20
High 0.20
Low 0.20
Vol 1,400
Open Interest (OI) 8,400
Change in OI 0
Bid Price 0.15
Offer Price 0.25
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE490.00
8.50 -2.65 -23.77% 477.05
Previous Close 11.15
Open 10.95
High 11.60
Low 7.40
Vol 24,24,800
Open Interest (OI) 11,20,000
Change in OI 2,78,600
Bid Price 8.25
Offer Price 8.50
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE600.00
0.30 -0.10 -25.00% 485.25
Previous Close 0.40
Open 0.25
High 0.45
Low 0.25
Vol 1,13,400
Open Interest (OI) 8,19,000
Change in OI -54,600
Bid Price 0.30
Offer Price 0.35
Bid Quantity 9,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE510.00
3.75 -1.25 -25.00% 481.80
Previous Close 5.00
Open 5.15
High 5.15
Low 3.25
Vol 9,66,000
Open Interest (OI) 11,06,000
Change in OI 68,600
Bid Price 3.55
Offer Price 3.80
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE520.00
2.65 -0.90 -25.35% 482.90
Previous Close 3.55
Open 3.30
High 3.70
Low 2.35
Vol 9,84,200
Open Interest (OI) 23,68,800
Change in OI -15,400
Bid Price 2.60
Offer Price 2.80
Bid Quantity 1,400
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE500.00
5.60 -1.95 -25.83% 479.95
Previous Close 7.55
Open 7.55
High 7.65
Low 4.95
Vol 24,68,200
Open Interest (OI) 22,00,800
Change in OI 71,400
Bid Price 5.60
Offer Price 5.65
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE530.00
1.90 -0.75 -28.30% 483.65
Previous Close 2.65
Open 1.35
High 2.40
Low 1.35
Vol 3,99,000
Open Interest (OI) 15,40,000
Change in OI -28,000
Bid Price 1.75
Offer Price 1.95
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE540.00
1.30 -0.55 -29.73% 484.25
Previous Close 1.85
Open 1.80
High 1.90
Low 1.15
Vol 3,09,400
Open Interest (OI) 9,29,600
Change in OI -37,800
Bid Price 1.20
Offer Price 1.45
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE580.00
0.35 -0.15 -30.00% 485.20
Previous Close 0.50
Open 0.40
High 0.50
Low 0.35
Vol 28,000
Open Interest (OI) 3,86,400
Change in OI -11,200
Bid Price 0.35
Offer Price 0.45
Bid Quantity 4,200
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE570.00
0.45 -0.20 -30.77% 485.10
Previous Close 0.65
Open 0.65
High 0.65
Low 0.45
Vol 37,800
Open Interest (OI) 4,87,200
Change in OI -8,400
Bid Price 0.45
Offer Price 0.50
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE550.00
0.85 -0.60 -41.38% 484.70
Previous Close 1.45
Open 1.45
High 1.45
Low 0.80
Vol 3,59,800
Open Interest (OI) 10,68,200
Change in OI -81,200
Bid Price 0.80
Offer Price 0.85
Bid Quantity 4,200
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE560.00
0.60 -0.45 -42.86% 484.95
Previous Close 1.05
Open 1.00
High 1.00
Low 0.55
Vol 1,96,000
Open Interest (OI) 7,51,800
Change in OI -29,400
Bid Price 0.55
Offer Price 0.60
Bid Quantity 11,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE420.00
4.90 2.25 84.91% 480.65
Previous Close 2.65
Open 4.90
High 4.90
Low 4.90
Vol 1,400
Open Interest (OI) 2,800
Change in OI 0
Bid Price 3.40
Offer Price 4.75
Bid Quantity 5,600
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE430.00
5.80 0.80 16.00% 479.75
Previous Close 5.00
Open 5.50
High 6.65
Low 5.50
Vol 16,800
Open Interest (OI) 18,200
Change in OI 11,200
Bid Price 5.60
Offer Price 6.00
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE440.00
7.90 1.00 14.49% 477.65
Previous Close 6.90
Open 7.80
High 9.00
Low 7.70
Vol 65,800
Open Interest (OI) 1,31,600
Change in OI 28,000
Bid Price 7.70
Offer Price 7.95
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE450.00
10.70 1.25 13.23% 474.85
Previous Close 9.45
Open 9.65
High 12.25
Low 9.65
Vol 2,01,600
Open Interest (OI) 2,98,200
Change in OI 88,200
Bid Price 10.30
Offer Price 10.80
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE480.00
22.10 2.20 11.06% 463.45
Previous Close 19.90
Open 22.15
High 24.00
Low 21.30
Vol 2,46,400
Open Interest (OI) 3,75,200
Change in OI 16,800
Bid Price 21.65
Offer Price 22.00
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE460.00
13.80 1.25 9.96% 471.75
Previous Close 12.55
Open 13.75
High 15.20
Low 13.55
Vol 63,000
Open Interest (OI) 58,800
Change in OI 18,200
Bid Price 13.35
Offer Price 13.70
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE470.00
17.30 1.10 6.79% 468.25
Previous Close 16.20
Open 17.10
High 19.00
Low 17.00
Vol 32,200
Open Interest (OI) 30,800
Change in OI 11,200
Bid Price 17.15
Offer Price 17.50
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE500.00
32.00 2.00 6.67% 453.55
Previous Close 30.00
Open 32.40
High 35.35
Low 32.00
Vol 39,200
Open Interest (OI) 1,70,800
Change in OI 11,200
Bid Price 32.10
Offer Price 33.00
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE600.00
3.40 0.10 3.03% 482.15
Previous Close 3.30
Open 3.20
High 4.15
Low 2.90
Vol 77,000
Open Interest (OI) 1,00,800
Change in OI 33,600
Bid Price 3.10
Offer Price 3.40
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE490.00
26.60 0.20 0.76% 458.95
Previous Close 26.40
Open 28.70
High 29.75
Low 26.55
Vol 22,400
Open Interest (OI) 28,000
Change in OI 12,600
Bid Price 25.25
Offer Price 27.15
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE450.00
53.00 0.00 0.00% 432.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,600
Change in OI 0
Bid Price 36.15
Offer Price 57.00
Bid Quantity 12,600
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE660.00
4.60 0.00 0.00% 480.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,800
Change in OI 0
Bid Price 0.05
Offer Price 0.00
Bid Quantity 14,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE590.00
13.00 0.00 0.00% 472.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,200
Change in OI 0
Bid Price 2.35
Offer Price 4.60
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE570.00
6.00 0.00 0.00% 479.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,600
Change in OI 0
Bid Price 4.45
Offer Price 6.00
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE650.00
6.00 0.00 0.00% 479.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 0.25
Offer Price 0.00
Bid Quantity 2,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE530.00
54.00 0.00 0.00% 431.55
Previous Close 54.00
Open 54.00
High 54.00
Low 54.00
Vol 1,400
Open Interest (OI) 2,800
Change in OI 0
Bid Price 48.05
Offer Price 58.30
Bid Quantity 5,600
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE600.00
112.25 0.00 0.00% 373.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 100.80
Offer Price 129.40
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE510.00
29.00 0.00 0.00% 456.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 26.85
Offer Price 46.30
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE400.00
2.95 -0.05 -1.67% 482.60
Previous Close 3.00
Open 2.50
High 2.95
Low 2.50
Vol 4,200
Open Interest (OI) 5,600
Change in OI 4,200
Bid Price 0.40
Offer Price 2.95
Bid Quantity 7,000
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE480.00
30.80 -0.90 -2.84% 454.75
Previous Close 31.70
Open 29.60
High 30.80
Low 28.25
Vol 53,200
Open Interest (OI) 68,600
Change in OI 26,600
Bid Price 30.55
Offer Price 0.00
Bid Quantity 1,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE500.00
21.60 -1.55 -6.70% 463.95
Previous Close 23.15
Open 23.10
High 23.20
Low 19.90
Vol 2,91,200
Open Interest (OI) 2,67,400
Change in OI 61,600
Bid Price 21.45
Offer Price 21.75
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE530.00
11.80 -0.90 -7.09% 473.75
Previous Close 12.70
Open 12.75
High 12.75
Low 10.90
Vol 25,200
Open Interest (OI) 25,200
Change in OI 15,400
Bid Price 11.60
Offer Price 12.55
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE520.00
45.50 -3.50 -7.14% 440.05
Previous Close 49.00
Open 48.15
High 48.15
Low 45.15
Vol 5,600
Open Interest (OI) 8,400
Change in OI 0
Bid Price 44.50
Offer Price 51.70
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE520.00
14.80 -1.40 -8.64% 470.75
Previous Close 16.20
Open 15.75
High 16.05
Low 13.70
Vol 93,800
Open Interest (OI) 2,25,400
Change in OI 29,400
Bid Price 14.50
Offer Price 14.90
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE510.00
17.80 -1.80 -9.18% 467.75
Previous Close 19.60
Open 18.00
High 18.50
Low 16.70
Vol 25,200
Open Interest (OI) 36,400
Change in OI 15,400
Bid Price 17.60
Offer Price 18.00
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE540.00
10.00 -1.25 -11.11% 475.55
Previous Close 11.25
Open 10.70
High 10.95
Low 9.00
Vol 57,400
Open Interest (OI) 75,600
Change in OI 35,000
Bid Price 9.80
Offer Price 10.30
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE490.00
25.55 -3.40 -11.74% 460.00
Previous Close 28.95
Open 26.35
High 26.65
Low 23.45
Vol 33,600
Open Interest (OI) 23,800
Change in OI 12,600
Bid Price 25.65
Offer Price 31.70
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE550.00
8.10 -1.35 -14.29% 477.45
Previous Close 9.45
Open 9.25
High 9.25
Low 7.60
Vol 58,800
Open Interest (OI) 2,46,400
Change in OI 8,400
Bid Price 8.10
Offer Price 8.45
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE560.00
6.60 -1.25 -15.92% 478.95
Previous Close 7.85
Open 8.00
High 8.00
Low 6.35
Vol 5,600
Open Interest (OI) 33,600
Change in OI 1,400
Bid Price 6.50
Offer Price 7.35
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE370.00
123.00 -45.30 -26.92% 362.55
Previous Close 168.30
Open 110.00
High 123.00
Low 110.00
Vol 2,800
Open Interest (OI) 1,400
Change in OI 0
Bid Price 110.00
Offer Price 131.85
Bid Quantity 1,400
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE580.00
3.50 -9.65 -73.38% 482.05
Previous Close 13.15
Open 3.50
High 3.50
Low 3.50
Vol 1,400
Open Interest (OI) 5,600
Change in OI 0
Bid Price 3.15
Offer Price 5.65
Bid Quantity 1,400
Offer Quantity 1,400

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