Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
643.90
Change Change %
3.25 0.51%

Updated:20 Apr, 2021, 14:59 PM IST

BSE
646.95
Change Change %
6.65 1.04%

Updated:20 Apr, 2021, 15:08 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
CE590.00
66.00 12.50 23.36% 577.90
Previous Close 53.50
Open 57.30
High 68.00
Low 57.30
Vol 23,800
Open Interest (OI) 1,61,000
Change in OI -12,600
Bid Price 52.20
Offer Price 60.40
Bid Quantity 5,600
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
PE530.00
0.60 0.10 20.00% 643.30
Previous Close 0.50
Open 0.40
High 0.60
Low 0.20
Vol 84,000
Open Interest (OI) 3,99,000
Change in OI -7,000
Bid Price 0.55
Offer Price 0.60
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
CE550.00
106.50 16.20 17.94% 537.40
Previous Close 90.30
Open 106.50
High 106.50
Low 106.50
Vol 1,400
Open Interest (OI) 40,600
Change in OI 0
Bid Price 81.55
Offer Price 101.85
Bid Quantity 26,600
Offer Quantity 11,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
PE520.00
0.40 0.05 14.29% 643.50
Previous Close 0.35
Open 0.35
High 0.40
Low 0.20
Vol 16,800
Open Interest (OI) 1,16,200
Change in OI -9,800
Bid Price 0.40
Offer Price 0.60
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
PE540.00
0.60 0.05 9.09% 643.30
Previous Close 0.55
Open 0.40
High 0.60
Low 0.15
Vol 79,800
Open Interest (OI) 2,56,200
Change in OI -4,200
Bid Price 0.50
Offer Price 0.65
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
CE620.00
31.50 2.00 6.78% 612.40
Previous Close 29.50
Open 33.40
High 43.00
Low 28.60
Vol 4,95,600
Open Interest (OI) 7,53,200
Change in OI -57,400
Bid Price 30.90
Offer Price 31.75
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
CE600.00
48.50 2.55 5.55% 595.40
Previous Close 45.95
Open 49.75
High 61.00
Low 46.05
Vol 1,12,000
Open Interest (OI) 3,29,000
Change in OI -28,000
Bid Price 47.60
Offer Price 49.05
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
CE630.00
24.50 0.95 4.03% 619.40
Previous Close 23.55
Open 26.00
High 34.85
Low 21.90
Vol 7,71,400
Open Interest (OI) 10,97,600
Change in OI -12,600
Bid Price 24.00
Offer Price 24.70
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
PE450.00
0.10 0.00 0.00% 643.80
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 0.10
Bid Quantity 7,000
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
CE540.00
65.40 0.00 0.00% 578.50
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 94.60
Offer Price 106.70
Bid Quantity 35,000
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
CE570.00
62.95 0.00 0.00% 580.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,400
Change in OI 0
Bid Price 69.40
Offer Price 81.65
Bid Quantity 4,200
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
PE750.00
109.20 0.00 0.00% 534.70
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 97.05
Offer Price 116.10
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
PE760.00
164.00 0.00 0.00% 479.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 23,800
Change in OI 0
Bid Price 106.50
Offer Price 126.15
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
PE740.00
116.00 0.00 0.00% 527.90
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 86.75
Offer Price 106.05
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
PE400.00
0.10 0.00 0.00% 643.80
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 0.05
Offer Price 0.10
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
CE500.00
114.00 0.00 0.00% 529.90
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 136.10
Offer Price 163.55
Bid Quantity 26,600
Offer Quantity 26,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
CE530.00
58.05 0.00 0.00% 585.85
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 105.25
Offer Price 124.15
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
PE480.00
0.40 0.00 0.00% 643.50
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 0.50
Bid Quantity 7,000
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
PE510.00
3.80 0.00 0.00% 640.10
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 0.20
Offer Price 0.50
Bid Quantity 5,600
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
CE640.00
18.55 -0.10 -0.54% 625.35
Previous Close 18.65
Open 20.15
High 27.70
Low 16.70
Vol 53,98,400
Open Interest (OI) 18,60,600
Change in OI -4,62,000
Bid Price 18.50
Offer Price 18.90
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
CE650.00
14.65 -0.35 -2.33% 629.25
Previous Close 15.00
Open 15.65
High 22.40
Low 13.10
Vol 1,75,12,600
Open Interest (OI) 31,19,200
Change in OI -6,46,800
Bid Price 14.70
Offer Price 14.85
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
CE680.00
7.15 -0.20 -2.72% 636.75
Previous Close 7.35
Open 8.30
High 11.40
Low 5.80
Vol 41,37,000
Open Interest (OI) 13,94,400
Change in OI 3,52,800
Bid Price 7.10
Offer Price 7.20
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
CE670.00
9.00 -0.30 -3.23% 634.90
Previous Close 9.30
Open 10.50
High 14.40
Low 7.55
Vol 57,75,000
Open Interest (OI) 12,40,400
Change in OI 3,54,200
Bid Price 8.95
Offer Price 9.10
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
CE610.00
37.00 -1.40 -3.65% 606.90
Previous Close 38.40
Open 39.05
High 52.30
Low 37.00
Vol 89,600
Open Interest (OI) 1,35,800
Change in OI -22,400
Bid Price 38.80
Offer Price 40.55
Bid Quantity 2,800
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
CE660.00
11.50 -0.45 -3.77% 632.40
Previous Close 11.95
Open 14.85
High 18.25
Low 10.00
Vol 1,38,65,600
Open Interest (OI) 25,69,000
Change in OI 7,09,800
Bid Price 11.45
Offer Price 11.60
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
PE700.00
59.25 -2.90 -4.67% 584.65
Previous Close 62.15
Open 59.00
High 59.50
Low 47.45
Vol 98,000
Open Interest (OI) 74,200
Change in OI 22,400
Bid Price 57.55
Offer Price 58.90
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
CE700.00
4.55 -0.25 -5.21% 639.35
Previous Close 4.80
Open 5.70
High 7.00
Low 3.65
Vol 58,03,000
Open Interest (OI) 17,30,400
Change in OI 1,17,600
Bid Price 4.60
Offer Price 4.70
Bid Quantity 2,800
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
CE560.00
84.75 -5.15 -5.73% 559.15
Previous Close 89.90
Open 103.70
High 103.70
Low 83.85
Vol 5,600
Open Interest (OI) 11,200
Change in OI 0
Bid Price 85.15
Offer Price 88.40
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
CE710.00
3.70 -0.25 -6.33% 640.20
Previous Close 3.95
Open 4.20
High 5.50
Low 3.00
Vol 9,26,800
Open Interest (OI) 2,46,400
Change in OI 68,600
Bid Price 3.60
Offer Price 3.75
Bid Quantity 7,000
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
CE690.00
5.50 -0.40 -6.78% 638.40
Previous Close 5.90
Open 6.35
High 8.75
Low 4.75
Vol 16,70,200
Open Interest (OI) 5,96,400
Change in OI 2,18,400
Bid Price 5.55
Offer Price 5.60
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
PE670.00
33.40 -3.25 -8.87% 610.50
Previous Close 36.65
Open 33.30
High 35.70
Low 24.60
Vol 84,000
Open Interest (OI) 74,200
Change in OI 43,400
Bid Price 32.60
Offer Price 33.60
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
CE720.00
3.05 -0.30 -8.96% 640.85
Previous Close 3.35
Open 3.85
High 4.45
Low 2.50
Vol 11,78,800
Open Interest (OI) 4,52,200
Change in OI -36,400
Bid Price 3.00
Offer Price 3.10
Bid Quantity 5,600
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
CE580.00
66.10 -7.90 -10.68% 577.80
Previous Close 74.00
Open 75.00
High 75.00
Low 65.00
Vol 23,800
Open Interest (OI) 1,34,400
Change in OI 0
Bid Price 66.10
Offer Price 67.85
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
CE730.00
2.45 -0.30 -10.91% 641.45
Previous Close 2.75
Open 2.85
High 3.60
Low 1.95
Vol 8,13,400
Open Interest (OI) 2,82,800
Change in OI 86,800
Bid Price 2.45
Offer Price 2.55
Bid Quantity 2,800
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
CE740.00
1.95 -0.25 -11.36% 641.95
Previous Close 2.20
Open 2.45
High 2.80
Low 1.55
Vol 6,66,400
Open Interest (OI) 2,82,800
Change in OI 14,000
Bid Price 1.95
Offer Price 2.00
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
PE660.00
26.15 -4.40 -14.40% 617.75
Previous Close 30.55
Open 29.30
High 29.30
Low 17.80
Vol 6,62,200
Open Interest (OI) 2,18,400
Change in OI 1,63,800
Bid Price 25.15
Offer Price 26.05
Bid Quantity 4,200
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
PE680.00
43.35 -9.10 -17.35% 600.55
Previous Close 52.45
Open 33.00
High 43.35
Low 33.00
Vol 14,000
Open Interest (OI) 8,400
Change in OI 0
Bid Price 40.50
Offer Price 41.75
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
PE560.00
0.95 -0.20 -17.39% 642.95
Previous Close 1.15
Open 1.10
High 1.10
Low 0.60
Vol 42,000
Open Interest (OI) 2,50,600
Change in OI -1,400
Bid Price 0.80
Offer Price 1.05
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
PE650.00
19.10 -4.25 -18.20% 624.80
Previous Close 23.35
Open 20.00
High 23.00
Low 12.30
Vol 26,92,200
Open Interest (OI) 5,53,000
Change in OI 2,22,600
Bid Price 18.65
Offer Price 19.10
Bid Quantity 2,800
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
CE750.00
1.50 -0.35 -18.92% 642.40
Previous Close 1.85
Open 1.95
High 2.15
Low 1.20
Vol 11,60,600
Open Interest (OI) 6,60,800
Change in OI 1,13,400
Bid Price 1.50
Offer Price 1.55
Bid Quantity 2,800
Offer Quantity 9,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
CE760.00
1.20 -0.30 -20.00% 642.70
Previous Close 1.50
Open 1.95
High 1.95
Low 0.95
Vol 5,39,000
Open Interest (OI) 3,79,400
Change in OI 70,000
Bid Price 1.20
Offer Price 1.25
Bid Quantity 5,600
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
PE640.00
13.00 -4.00 -23.53% 630.90
Previous Close 17.00
Open 14.90
High 17.05
Low 7.90
Vol 32,56,400
Open Interest (OI) 12,96,400
Change in OI 92,400
Bid Price 12.65
Offer Price 13.00
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
PE550.00
0.65 -0.20 -23.53% 643.25
Previous Close 0.85
Open 0.80
High 0.80
Low 0.45
Vol 72,800
Open Interest (OI) 4,56,400
Change in OI -11,200
Bid Price 0.65
Offer Price 0.75
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
PE620.00
6.20 -2.05 -24.85% 637.70
Previous Close 8.25
Open 6.30
High 8.30
Low 3.40
Vol 19,75,400
Open Interest (OI) 7,07,000
Change in OI 49,000
Bid Price 5.60
Offer Price 5.90
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
CE770.00
0.90 -0.35 -28.00% 643.00
Previous Close 1.25
Open 1.45
High 1.45
Low 0.70
Vol 3,17,800
Open Interest (OI) 2,14,200
Change in OI 47,600
Bid Price 0.85
Offer Price 1.00
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
PE630.00
8.50 -3.45 -28.87% 635.40
Previous Close 11.95
Open 9.45
High 11.95
Low 5.10
Vol 15,06,400
Open Interest (OI) 5,76,800
Change in OI 1,14,800
Bid Price 8.25
Offer Price 8.65
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
PE580.00
1.50 -0.75 -33.33% 642.40
Previous Close 2.25
Open 1.80
High 2.05
Low 1.05
Vol 5,86,600
Open Interest (OI) 6,77,600
Change in OI -37,800
Bid Price 1.50
Offer Price 1.55
Bid Quantity 37,800
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
PE610.00
4.00 -2.00 -33.33% 639.90
Previous Close 6.00
Open 3.85
High 5.80
Low 2.45
Vol 17,97,600
Open Interest (OI) 4,49,400
Change in OI 32,200
Bid Price 3.90
Offer Price 4.05
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
PE570.00
1.05 -0.55 -34.38% 642.85
Previous Close 1.60
Open 1.15
High 1.40
Low 0.80
Vol 1,35,800
Open Interest (OI) 2,25,400
Change in OI -19,600
Bid Price 1.00
Offer Price 1.25
Bid Quantity 5,600
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
PE600.00
2.85 -1.55 -35.23% 641.05
Previous Close 4.40
Open 3.20
High 4.10
Low 1.75
Vol 22,54,000
Open Interest (OI) 9,52,000
Change in OI 14,000
Bid Price 2.80
Offer Price 2.85
Bid Quantity 8,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
PE590.00
2.00 -1.20 -37.50% 641.90
Previous Close 3.20
Open 2.45
High 2.90
Low 1.35
Vol 7,46,200
Open Interest (OI) 4,78,800
Change in OI 29,400
Bid Price 1.95
Offer Price 2.05
Bid Quantity 5,600
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
PE500.00
0.20 -0.15 -42.86% 643.70
Previous Close 0.35
Open 0.20
High 0.20
Low 0.20
Vol 1,400
Open Interest (OI) 1,44,200
Change in OI 0
Bid Price 0.25
Offer Price 0.30
Bid Quantity 5,600
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
27-05-2021
OPTSTK
CE640.00
43.55 6.55 17.70% 600.35
Previous Close 37.00
Open 36.25
High 44.00
Low 36.00
Vol 44,800
Open Interest (OI) 50,400
Change in OI 28,000
Bid Price 36.95
Offer Price 38.90
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
27-05-2021
OPTSTK
CE630.00
50.65 5.35 11.81% 593.25
Previous Close 45.30
Open 39.90
High 50.65
Low 39.90
Vol 4,200
Open Interest (OI) 33,600
Change in OI 0
Bid Price 16.10
Offer Price 58.95
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
27-05-2021
OPTSTK
CE750.00
8.90 0.90 11.25% 635.00
Previous Close 8.00
Open 7.95
High 11.35
Low 7.00
Vol 53,200
Open Interest (OI) 47,600
Change in OI 33,600
Bid Price 7.60
Offer Price 8.90
Bid Quantity 8,400
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
27-05-2021
OPTSTK
PE500.00
1.40 0.10 7.69% 642.50
Previous Close 1.30
Open 1.30
High 1.40
Low 1.30
Vol 4,200
Open Interest (OI) 8,400
Change in OI 0
Bid Price 0.65
Offer Price 1.45
Bid Quantity 14,000
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
27-05-2021
OPTSTK
CE680.00
29.00 1.90 7.01% 614.90
Previous Close 27.10
Open 29.00
High 29.00
Low 29.00
Vol 1,400
Open Interest (OI) 0
Change in OI 0
Bid Price 21.55
Offer Price 23.15
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
27-05-2021
OPTSTK
CE700.00
16.65 0.55 3.42% 627.25
Previous Close 16.10
Open 17.55
High 22.50
Low 14.60
Vol 4,69,000
Open Interest (OI) 3,59,800
Change in OI 65,800
Bid Price 16.70
Offer Price 17.00
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
27-05-2021
OPTSTK
CE540.00
55.50 0.00 0.00% 588.40
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 98.05
Offer Price 126.35
Bid Quantity 4,200
Offer Quantity 26,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
27-05-2021
OPTSTK
PE540.00
7.15 0.00 0.00% 636.75
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 0.30
Offer Price 0.00
Bid Quantity 9,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
27-05-2021
OPTSTK
PE590.00
18.25 0.00 0.00% 625.65
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 7.35
Offer Price 14.95
Bid Quantity 2,800
Offer Quantity 26,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
27-05-2021
OPTSTK
CE580.00
60.00 0.00 0.00% 583.90
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 60.45
Offer Price 85.20
Bid Quantity 7,000
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
27-05-2021
OPTSTK
CE620.00
50.35 0.00 0.00% 593.55
Previous Close 50.35
Open 50.35
High 50.35
Low 50.35
Vol 1,400
Open Interest (OI) 2,800
Change in OI 0
Bid Price 45.40
Offer Price 81.60
Bid Quantity 2,800
Offer Quantity 26,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
27-05-2021
OPTSTK
CE600.00
62.60 0.00 0.00% 581.30
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 35.35
Offer Price 70.50
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
27-05-2021
OPTSTK
CE650.00
32.75 -0.05 -0.15% 611.15
Previous Close 32.80
Open 33.90
High 42.00
Low 31.20
Vol 3,96,200
Open Interest (OI) 1,70,800
Change in OI 54,600
Bid Price 32.50
Offer Price 33.50
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
27-05-2021
OPTSTK
PE630.00
24.80 -0.70 -2.75% 619.10
Previous Close 25.50
Open 24.60
High 24.85
Low 20.00
Vol 19,600
Open Interest (OI) 63,000
Change in OI 5,600
Bid Price 23.15
Offer Price 24.75
Bid Quantity 5,600
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
27-05-2021
OPTSTK
PE600.00
14.15 -1.15 -7.52% 629.75
Previous Close 15.30
Open 14.35
High 14.50
Low 10.45
Vol 1,89,000
Open Interest (OI) 1,68,000
Change in OI 1,02,200
Bid Price 12.55
Offer Price 13.95
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
27-05-2021
OPTSTK
CE660.00
28.80 -4.35 -13.12% 615.10
Previous Close 33.15
Open 28.10
High 38.00
Low 27.55
Vol 95,200
Open Interest (OI) 39,200
Change in OI 0
Bid Price 28.40
Offer Price 29.90
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
27-05-2021
OPTSTK
PE620.00
19.35 -3.65 -15.87% 624.55
Previous Close 23.00
Open 22.10
High 22.10
Low 16.45
Vol 56,000
Open Interest (OI) 50,400
Change in OI 35,000
Bid Price 19.10
Offer Price 20.60
Bid Quantity 5,600
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
27-05-2021
OPTSTK
CE670.00
25.00 -5.00 -16.67% 618.90
Previous Close 30.00
Open 30.00
High 30.40
Low 25.00
Vol 14,000
Open Interest (OI) 9,800
Change in OI 0
Bid Price 24.75
Offer Price 26.45
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
27-05-2021
OPTSTK
PE550.00
3.75 -0.75 -16.67% 640.15
Previous Close 4.50
Open 5.00
High 5.00
Low 3.00
Vol 71,400
Open Interest (OI) 54,600
Change in OI 0
Bid Price 3.60
Offer Price 4.70
Bid Quantity 9,800
Offer Quantity 9,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
27-05-2021
OPTSTK
PE580.00
7.70 -2.40 -23.76% 636.20
Previous Close 10.10
Open 8.85
High 8.95
Low 7.00
Vol 36,400
Open Interest (OI) 74,200
Change in OI -18,200
Bid Price 8.25
Offer Price 9.05
Bid Quantity 7,000
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
27-05-2021
OPTSTK
PE650.00
36.40 -13.60 -27.20% 607.50
Previous Close 50.00
Open 33.50
High 36.40
Low 28.95
Vol 46,200
Open Interest (OI) 39,200
Change in OI 0
Bid Price 33.00
Offer Price 34.85
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
27-05-2021
OPTSTK
CE760.00
8.10 -3.30 -28.95% 635.80
Previous Close 11.40
Open 6.00
High 8.10
Low 6.00
Vol 11,200
Open Interest (OI) 4,200
Change in OI 0
Bid Price 6.45
Offer Price 7.70
Bid Quantity 8,400
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
27-05-2021
OPTSTK
PE640.00
25.10 -39.60 -61.21% 618.80
Previous Close 64.70
Open 25.10
High 25.10
Low 25.10
Vol 1,400
Open Interest (OI) 0
Change in OI 0
Bid Price 27.85
Offer Price 29.50
Bid Quantity 4,200
Offer Quantity 4,200

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