Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
473.10
Change Change %
7.70 1.65%

Updated:02 Jun, 2020, 15:59 PM IST

BSE
473.20
Change Change %
8.05 1.73%

Updated:02 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
PE410.00
2.45 0.15 6.52% 470.65
Previous Close 2.30
Open 3.15
High 3.15
Low 2.10
Vol 1,01,250
Open Interest (OI) 1,15,000
Change in OI 38,750
Bid Price 2.15
Offer Price 2.50
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
CE470.00
22.70 0.70 3.18% 450.40
Previous Close 22.00
Open 20.60
High 28.30
Low 20.55
Vol 9,35,000
Open Interest (OI) 3,06,250
Change in OI -95,000
Bid Price 22.30
Offer Price 22.55
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
CE460.00
27.80 0.55 2.02% 445.30
Previous Close 27.25
Open 30.00
High 34.10
Low 25.15
Vol 5,45,000
Open Interest (OI) 3,05,000
Change in OI -1,43,750
Bid Price 27.60
Offer Price 27.90
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
CE530.00
5.30 0.10 1.92% 467.80
Previous Close 5.20
Open 5.15
High 6.90
Low 5.00
Vol 3,11,250
Open Interest (OI) 1,63,750
Change in OI -12,500
Bid Price 5.20
Offer Price 5.25
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
CE550.00
3.10 0.05 1.64% 470.00
Previous Close 3.05
Open 3.10
High 4.05
Low 2.95
Vol 4,71,250
Open Interest (OI) 4,71,250
Change in OI -18,750
Bid Price 3.00
Offer Price 3.10
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
CE510.00
8.70 0.10 1.16% 464.40
Previous Close 8.60
Open 8.80
High 11.50
Low 8.35
Vol 6,53,750
Open Interest (OI) 1,76,250
Change in OI -13,750
Bid Price 8.70
Offer Price 9.10
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
CE480.00
17.90 0.20 1.13% 455.20
Previous Close 17.70
Open 16.60
High 23.10
Low 16.55
Vol 26,95,000
Open Interest (OI) 6,86,250
Change in OI -42,500
Bid Price 17.90
Offer Price 18.50
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
CE500.00
11.15 0.10 0.90% 461.95
Previous Close 11.05
Open 10.45
High 14.70
Low 10.45
Vol 42,16,250
Open Interest (OI) 17,67,500
Change in OI -82,500
Bid Price 11.15
Offer Price 11.20
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
CE520.00
6.70 0.05 0.75% 466.40
Previous Close 6.65
Open 6.35
High 9.05
Low 6.35
Vol 8,71,250
Open Interest (OI) 3,50,000
Change in OI 10,000
Bid Price 6.40
Offer Price 6.85
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
CE490.00
14.10 0.05 0.36% 459.00
Previous Close 14.05
Open 13.05
High 18.50
Low 13.05
Vol 12,86,250
Open Interest (OI) 3,12,500
Change in OI -52,500
Bid Price 14.10
Offer Price 14.30
Bid Quantity 3,750
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
CE410.00
65.45 0.00 0.00% 407.65
Previous Close 65.45
Open 65.45
High 65.45
Low 65.45
Vol 1,250
Open Interest (OI) 5,000
Change in OI 1,250
Bid Price 64.25
Offer Price 66.45
Bid Quantity 5,000
Offer Quantity 6,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
PE520.00
48.15 0.00 0.00% 424.95
Previous Close 48.15
Open 48.15
High 48.15
Low 48.15
Vol 1,250
Open Interest (OI) 7,500
Change in OI 0
Bid Price 52.00
Offer Price 57.65
Bid Quantity 6,250
Offer Quantity 6,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
CE540.00
4.00 0.00 0.00% 469.10
Previous Close 4.00
Open 3.95
High 5.25
Low 3.75
Vol 4,26,250
Open Interest (OI) 1,95,000
Change in OI -15,000
Bid Price 3.85
Offer Price 4.05
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
CE560.00
2.30 0.00 0.00% 470.80
Previous Close 2.30
Open 2.95
High 3.05
Low 2.20
Vol 2,26,250
Open Interest (OI) 1,17,500
Change in OI 46,250
Bid Price 2.30
Offer Price 2.35
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
PE560.00
90.00 0.00 0.00% 383.10
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 74.90
Offer Price 105.30
Bid Quantity 28,750
Offer Quantity 28,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
PE490.00
32.25 0.00 0.00% 440.85
Previous Close 32.25
Open 31.85
High 32.25
Low 27.05
Vol 1,02,500
Open Interest (OI) 40,000
Change in OI 7,500
Bid Price 30.80
Offer Price 31.90
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
CE340.00
122.50 0.00 0.00% 350.60
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 118.25
Offer Price 154.15
Bid Quantity 28,750
Offer Quantity 28,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
CE430.00
54.00 0.00 0.00% 419.10
Previous Close 54.00
Open 54.00
High 54.00
Low 54.00
Vol 2,500
Open Interest (OI) 3,750
Change in OI -2,500
Bid Price 44.70
Offer Price 50.75
Bid Quantity 1,250
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
PE390.00
2.40 0.00 0.00% 470.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,500
Change in OI 0
Bid Price 0.85
Offer Price 1.20
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
PE380.00
0.80 0.00 0.00% 472.30
Previous Close 0.80
Open 0.75
High 0.90
Low 0.70
Vol 26,250
Open Interest (OI) 56,250
Change in OI 13,750
Bid Price 0.65
Offer Price 0.70
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
CE370.00
88.00 0.00 0.00% 385.10
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 92.45
Offer Price 119.60
Bid Quantity 28,750
Offer Quantity 28,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
CE400.00
75.85 0.00 0.00% 397.25
Previous Close 75.85
Open 72.00
High 81.40
Low 72.00
Vol 27,500
Open Interest (OI) 12,87,500
Change in OI -1,250
Bid Price 73.25
Offer Price 77.25
Bid Quantity 1,250
Offer Quantity 8,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
CE570.00
1.70 0.00 0.00% 471.40
Previous Close 1.70
Open 2.20
High 2.40
Low 1.70
Vol 1,31,250
Open Interest (OI) 1,55,000
Change in OI 51,250
Bid Price 1.75
Offer Price 1.90
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
PE570.00
95.50 0.00 0.00% 377.60
Previous Close 95.50
Open 95.50
High 95.50
Low 95.50
Vol 1,250
Open Interest (OI) 8,750
Change in OI 0
Bid Price 83.05
Offer Price 117.10
Bid Quantity 28,750
Offer Quantity 28,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
CE420.00
57.30 0.00 0.00% 415.80
Previous Close 57.30
Open 56.80
High 61.90
Low 56.80
Vol 6,250
Open Interest (OI) 10,000
Change in OI 3,750
Bid Price 55.65
Offer Price 56.85
Bid Quantity 13,750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
PE530.00
58.00 0.00 0.00% 415.10
Previous Close 58.00
Open 58.85
High 58.85
Low 58.00
Vol 2,500
Open Interest (OI) 6,250
Change in OI -1,250
Bid Price 60.15
Offer Price 65.05
Bid Quantity 13,750
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
PE550.00
77.00 0.00 0.00% 396.10
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 66.15
Offer Price 93.20
Bid Quantity 28,750
Offer Quantity 28,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
PE510.00
45.70 0.00 0.00% 427.40
Previous Close 45.70
Open 45.70
High 45.70
Low 45.70
Vol 1,250
Open Interest (OI) 2,500
Change in OI 0
Bid Price 44.50
Offer Price 46.60
Bid Quantity 1,250
Offer Quantity 12,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
CE350.00
108.00 0.00 0.00% 365.10
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 111.45
Offer Price 142.80
Bid Quantity 28,750
Offer Quantity 28,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
PE350.00
0.35 0.00 0.00% 472.75
Previous Close 0.35
Open 0.30
High 0.50
Low 0.30
Vol 8,750
Open Interest (OI) 40,000
Change in OI 1,250
Bid Price 0.30
Offer Price 0.50
Bid Quantity 3,750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
PE300.00
1.00 0.00 0.00% 472.10
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 0.10
Offer Price 0.50
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
CE450.00
32.85 -0.05 -0.15% 440.25
Previous Close 32.90
Open 31.50
High 40.55
Low 31.50
Vol 1,25,000
Open Interest (OI) 1,06,250
Change in OI -15,000
Bid Price 33.05
Offer Price 34.15
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
PE500.00
38.20 -0.15 -0.39% 434.90
Previous Close 38.35
Open 38.50
High 39.60
Low 34.00
Vol 50,000
Open Interest (OI) 11,51,250
Change in OI -11,250
Bid Price 37.30
Offer Price 38.80
Bid Quantity 1,250
Offer Quantity 6,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
PE470.00
19.40 -0.10 -0.51% 453.70
Previous Close 19.50
Open 22.75
High 22.75
Low 16.45
Vol 9,78,750
Open Interest (OI) 1,65,000
Change in OI 1,250
Bid Price 18.85
Offer Price 19.40
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
PE480.00
25.00 -0.20 -0.79% 448.10
Previous Close 25.20
Open 28.30
High 28.50
Low 21.30
Vol 5,86,250
Open Interest (OI) 90,000
Change in OI 11,250
Bid Price 24.70
Offer Price 25.15
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
PE460.00
14.65 -0.15 -1.01% 458.45
Previous Close 14.80
Open 19.50
High 19.50
Low 12.55
Vol 10,12,500
Open Interest (OI) 2,16,250
Change in OI -70,000
Bid Price 14.35
Offer Price 14.65
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
CE440.00
39.35 -0.65 -1.63% 433.75
Previous Close 40.00
Open 38.00
High 46.30
Low 38.00
Vol 35,000
Open Interest (OI) 51,250
Change in OI 10,000
Bid Price 40.05
Offer Price 41.40
Bid Quantity 1,250
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
PE440.00
7.55 -0.15 -1.95% 465.55
Previous Close 7.70
Open 9.55
High 9.75
Low 6.75
Vol 4,42,500
Open Interest (OI) 3,28,750
Change in OI 0
Bid Price 7.40
Offer Price 7.65
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
PE450.00
10.60 -0.25 -2.30% 462.50
Previous Close 10.85
Open 14.00
High 14.00
Low 9.25
Vol 8,61,250
Open Interest (OI) 3,36,250
Change in OI 2,500
Bid Price 10.50
Offer Price 10.75
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
PE420.00
3.50 -0.10 -2.78% 469.60
Previous Close 3.60
Open 5.00
High 5.00
Low 3.25
Vol 3,05,000
Open Interest (OI) 1,82,500
Change in OI -27,500
Bid Price 3.45
Offer Price 3.50
Bid Quantity 3,750
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
PE430.00
5.10 -0.15 -2.86% 468.00
Previous Close 5.25
Open 6.70
High 7.00
Low 4.70
Vol 3,96,250
Open Interest (OI) 2,73,750
Change in OI -11,250
Bid Price 4.50
Offer Price 5.10
Bid Quantity 3,750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
PE400.00
1.45 -0.05 -3.33% 471.65
Previous Close 1.50
Open 1.85
High 1.85
Low 1.35
Vol 4,62,500
Open Interest (OI) 7,48,750
Change in OI 26,250
Bid Price 1.30
Offer Price 1.40
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-07-2020
OPTSTK
PE530.00
70.00 0.00 0.00% 403.10
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 62.10
Offer Price 72.55
Bid Quantity 25,200
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-07-2020
OPTSTK
PE480.00
28.30 0.00 0.00% 444.80
Previous Close 28.30
Open 28.30
High 28.30
Low 28.30
Vol 1,400
Open Interest (OI) 1,400
Change in OI 0
Bid Price 31.85
Offer Price 38.55
Bid Quantity 2,800
Offer Quantity 11,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-07-2020
OPTSTK
CE570.00
3.10 0.00 0.00% 470.00
Previous Close 3.10
Open 3.10
High 3.10
Low 3.10
Vol 1,400
Open Interest (OI) 1,400
Change in OI 0
Bid Price 6.00
Offer Price 7.85
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-07-2020
OPTSTK
CE500.00
20.35 0.00 0.00% 452.75
Previous Close 20.35
Open 21.25
High 21.25
Low 20.35
Vol 2,800
Open Interest (OI) 2,800
Change in OI 1,400
Bid Price 18.15
Offer Price 22.60
Bid Quantity 16,800
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-07-2020
OPTSTK
PE430.00
11.55 0.00 0.00% 461.55
Previous Close 11.55
Open 10.45
High 11.55
Low 10.45
Vol 4,200
Open Interest (OI) 2,800
Change in OI 0
Bid Price 9.70
Offer Price 14.30
Bid Quantity 25,200
Offer Quantity 5,600

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