Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
523.35
Change Change %
11.35 2.22%

Updated:18 Sep, 2020, 15:59 PM IST

BSE
523.25
Change Change %
11.40 2.23%

Updated:18 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
CE490.00
44.85 17.00 61.04% 478.50
Previous Close 27.85
Open 36.25
High 45.05
Low 35.70
Vol 30,800
Open Interest (OI) 36,400
Change in OI -2,800
Bid Price 29.90
Offer Price 39.95
Bid Quantity 2,800
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
PE590.00
67.60 25.10 59.06% 455.75
Previous Close 42.50
Open 67.60
High 67.60
Low 67.60
Vol 2,800
Open Interest (OI) 2,800
Change in OI 0
Bid Price 65.10
Offer Price 77.20
Bid Quantity 8,400
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
CE470.00
60.85 17.05 38.93% 462.50
Previous Close 43.80
Open 60.90
High 60.90
Low 60.85
Vol 2,800
Open Interest (OI) 4,200
Change in OI 0
Bid Price 47.55
Offer Price 57.55
Bid Quantity 7,000
Offer Quantity 9,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
CE500.00
27.00 6.45 31.39% 496.35
Previous Close 20.55
Open 24.40
High 38.50
Low 23.10
Vol 9,74,400
Open Interest (OI) 2,74,400
Change in OI -4,08,800
Bid Price 26.50
Offer Price 27.00
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
CE510.00
19.55 4.60 30.77% 503.80
Previous Close 14.95
Open 17.25
High 30.00
Low 16.40
Vol 19,23,600
Open Interest (OI) 3,37,400
Change in OI -5,40,400
Bid Price 19.05
Offer Price 19.80
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
CE480.00
45.00 9.50 26.76% 478.35
Previous Close 35.50
Open 45.00
High 53.65
Low 45.00
Vol 19,600
Open Interest (OI) 26,600
Change in OI -7,000
Bid Price 42.40
Offer Price 50.80
Bid Quantity 8,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
CE530.00
9.55 1.85 24.03% 513.80
Previous Close 7.70
Open 9.15
High 17.00
Low 8.05
Vol 1,28,43,600
Open Interest (OI) 16,17,000
Change in OI -1,93,200
Bid Price 9.30
Offer Price 9.60
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
CE520.00
13.20 2.40 22.22% 510.15
Previous Close 10.80
Open 11.20
High 22.70
Low 11.20
Vol 1,18,59,400
Open Interest (OI) 13,81,800
Change in OI -13,23,000
Bid Price 13.05
Offer Price 13.65
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
CE540.00
6.65 1.05 18.75% 516.70
Previous Close 5.60
Open 6.00
High 12.65
Low 5.75
Vol 1,04,74,800
Open Interest (OI) 12,95,000
Change in OI 7,000
Bid Price 6.60
Offer Price 6.75
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
CE550.00
4.75 0.65 15.85% 518.60
Previous Close 4.10
Open 3.55
High 9.25
Low 3.50
Vol 86,91,200
Open Interest (OI) 21,67,200
Change in OI -70,000
Bid Price 4.65
Offer Price 4.80
Bid Quantity 1,400
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
CE560.00
3.60 0.45 14.29% 519.75
Previous Close 3.15
Open 3.60
High 6.75
Low 3.20
Vol 35,91,000
Open Interest (OI) 10,90,600
Change in OI -1,52,600
Bid Price 3.50
Offer Price 3.60
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
CE570.00
2.90 0.35 13.73% 520.45
Previous Close 2.55
Open 2.50
High 5.10
Low 2.50
Vol 21,85,400
Open Interest (OI) 11,84,400
Change in OI 2,50,600
Bid Price 2.80
Offer Price 3.05
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
CE620.00
0.80 0.05 6.67% 522.55
Previous Close 0.75
Open 1.00
High 1.25
Low 0.70
Vol 4,10,200
Open Interest (OI) 5,34,800
Change in OI 39,200
Bid Price 0.70
Offer Price 0.80
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
CE610.00
1.05 0.05 5.00% 522.30
Previous Close 1.00
Open 1.35
High 1.70
Low 0.85
Vol 3,10,800
Open Interest (OI) 3,59,800
Change in OI 16,800
Bid Price 1.00
Offer Price 1.15
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
CE580.00
2.10 0.05 2.44% 521.25
Previous Close 2.05
Open 2.15
High 3.80
Low 1.85
Vol 18,78,800
Open Interest (OI) 11,94,200
Change in OI -7,000
Bid Price 2.00
Offer Price 2.15
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
CE450.00
60.00 0.00 0.00% 463.35
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 68.70
Offer Price 80.05
Bid Quantity 8,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
CE410.00
98.00 0.00 0.00% 425.35
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 97.45
Offer Price 129.50
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
PE640.00
132.95 0.00 0.00% 390.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,600
Change in OI 0
Bid Price 90.95
Offer Price 138.40
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
CE460.00
53.75 0.00 0.00% 469.60
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 59.05
Offer Price 68.10
Bid Quantity 4,200
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
PE580.00
82.45 0.00 0.00% 440.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 26,600
Change in OI 0
Bid Price 51.10
Offer Price 63.95
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
CE420.00
100.00 0.00 0.00% 423.35
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 88.45
Offer Price 115.30
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
PE420.00
0.25 0.00 0.00% 523.10
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 0.10
Offer Price 0.40
Bid Quantity 5,600
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
CE600.00
1.45 0.00 0.00% 521.90
Previous Close 1.45
Open 1.50
High 2.40
Low 1.25
Vol 30,11,400
Open Interest (OI) 28,21,000
Change in OI -3,20,600
Bid Price 1.35
Offer Price 1.50
Bid Quantity 8,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
PE350.00
0.10 0.00 0.00% 523.25
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 0.05
Offer Price 0.20
Bid Quantity 9,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
CE400.00
124.30 -3.70 -2.89% 399.05
Previous Close 128.00
Open 124.30
High 124.30
Low 124.30
Vol 1,400
Open Interest (OI) 1,400
Change in OI 0
Bid Price 105.40
Offer Price 137.85
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
CE590.00
1.65 -0.10 -5.71% 521.70
Previous Close 1.75
Open 2.65
High 2.95
Low 1.55
Vol 5,33,400
Open Interest (OI) 2,63,200
Change in OI 18,200
Bid Price 1.65
Offer Price 2.00
Bid Quantity 1,400
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
PE600.00
81.50 -8.30 -9.24% 441.85
Previous Close 89.80
Open 72.45
High 81.55
Low 68.10
Vol 18,200
Open Interest (OI) 65,800
Change in OI -12,600
Bid Price 73.80
Offer Price 85.60
Bid Quantity 8,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
CE640.00
0.50 -0.10 -16.67% 522.85
Previous Close 0.60
Open 0.70
High 0.75
Low 0.40
Vol 1,20,400
Open Interest (OI) 4,45,200
Change in OI -42,000
Bid Price 0.35
Offer Price 0.50
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
PE560.00
40.65 -9.10 -18.29% 482.70
Previous Close 49.75
Open 39.70
High 40.65
Low 31.30
Vol 47,600
Open Interest (OI) 71,400
Change in OI -7,000
Bid Price 37.05
Offer Price 45.40
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
PE550.00
29.95 -9.05 -23.21% 493.40
Previous Close 39.00
Open 31.20
High 33.05
Low 22.40
Vol 49,000
Open Interest (OI) 1,12,000
Change in OI -18,200
Bid Price 29.40
Offer Price 31.20
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
PE540.00
22.75 -9.25 -28.91% 500.60
Previous Close 32.00
Open 24.50
High 26.00
Low 15.65
Vol 4,50,800
Open Interest (OI) 2,52,000
Change in OI 5,600
Bid Price 22.20
Offer Price 23.25
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
PE570.00
41.65 -17.95 -30.12% 481.70
Previous Close 59.60
Open 42.80
High 42.80
Low 41.60
Vol 4,200
Open Interest (OI) 36,400
Change in OI -1,400
Bid Price 38.30
Offer Price 50.95
Bid Quantity 2,800
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
CE630.00
0.45 -0.20 -30.77% 522.90
Previous Close 0.65
Open 0.80
High 0.80
Low 0.40
Vol 60,200
Open Interest (OI) 1,34,400
Change in OI -1,400
Bid Price 0.40
Offer Price 0.50
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
PE530.00
15.05 -8.95 -37.29% 508.30
Previous Close 24.00
Open 17.00
High 19.65
Low 10.05
Vol 28,14,000
Open Interest (OI) 5,12,400
Change in OI 1,93,200
Bid Price 14.75
Offer Price 15.65
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
CE660.00
0.25 -0.15 -37.50% 523.10
Previous Close 0.40
Open 0.35
High 0.45
Low 0.25
Vol 49,000
Open Interest (OI) 1,72,200
Change in OI -23,800
Bid Price 0.25
Offer Price 0.40
Bid Quantity 12,600
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
PE400.00
0.15 -0.10 -40.00% 523.20
Previous Close 0.25
Open 0.35
High 0.35
Low 0.10
Vol 23,800
Open Interest (OI) 54,600
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 26,600
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
PE520.00
9.50 -7.60 -44.44% 513.85
Previous Close 17.10
Open 13.10
High 13.50
Low 6.00
Vol 40,08,200
Open Interest (OI) 9,38,000
Change in OI -44,800
Bid Price 9.00
Offer Price 9.55
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
CE650.00
0.30 -0.25 -45.45% 523.05
Previous Close 0.55
Open 0.55
High 0.65
Low 0.30
Vol 95,200
Open Interest (OI) 1,17,600
Change in OI -26,600
Bid Price 0.30
Offer Price 0.45
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
PE300.00
0.10 -0.10 -50.00% 523.25
Previous Close 0.20
Open 0.10
High 0.10
Low 0.10
Vol 1,400
Open Interest (OI) 2,800
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 8,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
PE510.00
5.35 -5.90 -52.44% 518.00
Previous Close 11.25
Open 8.05
High 8.35
Low 3.40
Vol 28,85,400
Open Interest (OI) 5,61,400
Change in OI -2,08,600
Bid Price 5.35
Offer Price 6.00
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
PE490.00
1.75 -2.30 -56.79% 521.60
Previous Close 4.05
Open 3.05
High 3.05
Low 1.25
Vol 10,12,200
Open Interest (OI) 3,61,200
Change in OI -61,600
Bid Price 1.60
Offer Price 1.90
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
PE500.00
2.80 -4.15 -59.71% 520.55
Previous Close 6.95
Open 4.55
High 5.05
Low 2.05
Vol 29,10,600
Open Interest (OI) 7,93,800
Change in OI -2,24,000
Bid Price 2.70
Offer Price 3.25
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
PE480.00
0.95 -1.50 -61.22% 522.40
Previous Close 2.45
Open 1.85
High 1.85
Low 0.75
Vol 9,01,600
Open Interest (OI) 5,04,000
Change in OI -1,35,800
Bid Price 0.80
Offer Price 1.00
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
PE460.00
0.45 -0.85 -65.38% 522.90
Previous Close 1.30
Open 0.75
High 0.80
Low 0.30
Vol 1,90,400
Open Interest (OI) 2,98,200
Change in OI -58,800
Bid Price 0.40
Offer Price 0.55
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
PE470.00
0.55 -1.15 -67.65% 522.80
Previous Close 1.70
Open 0.90
High 1.00
Low 0.50
Vol 2,25,400
Open Interest (OI) 2,68,800
Change in OI -39,200
Bid Price 0.55
Offer Price 0.65
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
PE450.00
0.35 -0.75 -68.18% 523.00
Previous Close 1.10
Open 0.55
High 0.70
Low 0.20
Vol 2,84,200
Open Interest (OI) 6,88,800
Change in OI -1,48,400
Bid Price 0.30
Offer Price 0.40
Bid Quantity 1,400
Offer Quantity 81,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
PE430.00
0.20 -0.50 -71.43% 523.15
Previous Close 0.70
Open 0.75
High 0.75
Low 0.15
Vol 5,600
Open Interest (OI) 16,800
Change in OI 0
Bid Price 0.20
Offer Price 0.50
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
PE440.00
0.20 -0.60 -75.00% 523.15
Previous Close 0.80
Open 0.35
High 0.40
Low 0.20
Vol 25,200
Open Interest (OI) 28,000
Change in OI -19,600
Bid Price 0.20
Offer Price 0.50
Bid Quantity 5,600
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE640.00
6.85 4.35 174.00% 516.50
Previous Close 2.50
Open 4.00
High 6.85
Low 3.90
Vol 23,800
Open Interest (OI) 16,800
Change in OI 0
Bid Price 5.00
Offer Price 6.95
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE600.00
11.20 4.15 58.87% 512.15
Previous Close 7.05
Open 8.75
High 14.05
Low 8.30
Vol 9,25,400
Open Interest (OI) 4,41,000
Change in OI 1,91,800
Bid Price 11.00
Offer Price 11.25
Bid Quantity 7,000
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE580.00
14.10 4.20 42.42% 509.25
Previous Close 9.90
Open 13.50
High 18.00
Low 13.25
Vol 1,14,800
Open Interest (OI) 78,400
Change in OI 39,200
Bid Price 13.95
Offer Price 14.55
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE560.00
19.50 5.50 39.29% 503.85
Previous Close 14.00
Open 17.00
High 23.90
Low 17.00
Vol 4,43,800
Open Interest (OI) 1,35,800
Change in OI 88,200
Bid Price 19.00
Offer Price 19.15
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE590.00
13.50 3.70 37.76% 509.85
Previous Close 9.80
Open 13.50
High 15.20
Low 13.50
Vol 16,800
Open Interest (OI) 35,000
Change in OI 0
Bid Price 8.85
Offer Price 13.40
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
22.25 5.70 34.44% 501.10
Previous Close 16.55
Open 19.50
High 28.35
Low 19.50
Vol 12,06,800
Open Interest (OI) 4,17,200
Change in OI 2,31,000
Bid Price 22.20
Offer Price 22.60
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE570.00
16.00 3.90 32.23% 507.35
Previous Close 12.10
Open 18.35
High 19.75
Low 15.55
Vol 15,400
Open Interest (OI) 11,200
Change in OI 0
Bid Price 13.40
Offer Price 17.00
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE540.00
25.55 5.60 28.07% 497.80
Previous Close 19.95
Open 25.75
High 31.80
Low 23.85
Vol 3,47,200
Open Interest (OI) 1,27,400
Change in OI 68,600
Bid Price 25.95
Offer Price 26.00
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE530.00
29.25 6.30 27.45% 494.10
Previous Close 22.95
Open 26.45
High 36.30
Low 26.45
Vol 3,71,000
Open Interest (OI) 1,26,000
Change in OI 63,000
Bid Price 28.60
Offer Price 30.15
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE530.00
32.65 6.75 26.06% 490.70
Previous Close 25.90
Open 30.50
High 33.35
Low 27.00
Vol 40,600
Open Interest (OI) 33,600
Change in OI 0
Bid Price 29.80
Offer Price 38.60
Bid Quantity 1,400
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE500.00
45.85 9.45 25.96% 477.50
Previous Close 36.40
Open 44.00
High 53.45
Low 41.50
Vol 1,34,400
Open Interest (OI) 1,14,800
Change in OI 44,800
Bid Price 43.35
Offer Price 48.15
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE520.00
33.60 6.70 24.91% 489.75
Previous Close 26.90
Open 31.15
High 41.20
Low 31.00
Vol 4,39,600
Open Interest (OI) 1,73,600
Change in OI 61,600
Bid Price 33.50
Offer Price 34.60
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
8.50 1.50 21.43% 514.85
Previous Close 7.00
Open 8.50
High 10.50
Low 7.95
Vol 15,400
Open Interest (OI) 15,400
Change in OI 8,400
Bid Price 8.05
Offer Price 12.50
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE510.00
36.95 6.00 19.39% 486.40
Previous Close 30.95
Open 37.00
High 46.75
Low 36.95
Vol 29,400
Open Interest (OI) 39,200
Change in OI 4,200
Bid Price 35.05
Offer Price 48.40
Bid Quantity 1,400
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE620.00
7.25 0.90 14.17% 516.10
Previous Close 6.35
Open 6.55
High 11.00
Low 6.55
Vol 15,400
Open Interest (OI) 9,800
Change in OI 7,000
Bid Price 7.20
Offer Price 9.95
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE430.00
3.00 0.00 0.00% 520.35
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 1.20
Offer Price 9.60
Bid Quantity 9,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE570.00
59.00 0.00 0.00% 464.35
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 35.20
Offer Price 68.25
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE420.00
3.10 0.00 0.00% 520.25
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 0.60
Offer Price 0.00
Bid Quantity 8,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE480.00
48.25 0.00 0.00% 475.10
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 39.00
Offer Price 68.05
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE550.00
45.30 -0.35 -0.77% 478.05
Previous Close 45.65
Open 42.35
High 48.00
Low 39.00
Vol 28,000
Open Interest (OI) 18,200
Change in OI 15,400
Bid Price 40.90
Offer Price 53.00
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE450.00
5.05 -0.05 -0.98% 518.30
Previous Close 5.10
Open 4.00
High 5.50
Low 3.55
Vol 95,200
Open Interest (OI) 1,56,800
Change in OI 21,000
Bid Price 5.05
Offer Price 5.20
Bid Quantity 12,600
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE490.00
14.60 -1.15 -7.30% 508.75
Previous Close 15.75
Open 12.25
High 15.20
Low 10.95
Vol 1,48,400
Open Interest (OI) 77,000
Change in OI 25,200
Bid Price 13.55
Offer Price 14.50
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE470.00
8.80 -0.70 -7.37% 514.55
Previous Close 9.50
Open 7.00
High 9.50
Low 6.50
Vol 99,400
Open Interest (OI) 46,200
Change in OI 9,800
Bid Price 7.25
Offer Price 9.00
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE480.00
11.40 -1.00 -8.06% 511.95
Previous Close 12.40
Open 9.50
High 12.10
Low 8.35
Vol 1,72,200
Open Interest (OI) 1,38,600
Change in OI 53,200
Bid Price 11.05
Offer Price 11.75
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
18.25 -1.85 -9.20% 505.10
Previous Close 20.10
Open 18.70
High 20.00
Low 14.00
Vol 5,29,200
Open Interest (OI) 2,36,600
Change in OI 1,26,000
Bid Price 17.60
Offer Price 19.45
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
22.55 -2.50 -9.98% 500.80
Previous Close 25.05
Open 21.00
High 23.55
Low 17.70
Vol 67,200
Open Interest (OI) 56,000
Change in OI 25,200
Bid Price 20.40
Offer Price 25.10
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE460.00
6.65 -0.80 -10.74% 516.70
Previous Close 7.45
Open 5.80
High 6.90
Low 4.60
Vol 68,600
Open Interest (OI) 1,06,400
Change in OI 9,800
Bid Price 6.65
Offer Price 7.05
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE520.00
27.15 -3.60 -11.71% 496.20
Previous Close 30.75
Open 25.75
High 30.25
Low 21.95
Vol 1,76,400
Open Interest (OI) 99,400
Change in OI 65,800
Bid Price 26.15
Offer Price 28.20
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE600.00
85.00 -17.90 -17.40% 438.35
Previous Close 102.90
Open 85.00
High 85.00
Low 85.00
Vol 1,400
Open Interest (OI) 1,400
Change in OI 0
Bid Price 67.10
Offer Price 97.05
Bid Quantity 8,400
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE540.00
38.50 -22.55 -36.94% 484.85
Previous Close 61.05
Open 33.75
High 38.50
Low 33.75
Vol 2,800
Open Interest (OI) 2,800
Change in OI 0
Bid Price 0.00
Offer Price 45.40
Bid Quantity 0
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE630.00
8.70 -6.30 -42.00% 514.65
Previous Close 15.00
Open 5.25
High 8.70
Low 5.10
Vol 7,000
Open Interest (OI) 7,000
Change in OI 0
Bid Price 2.55
Offer Price 0.00
Bid Quantity 1,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE650.00
5.00 -6.10 -54.95% 518.35
Previous Close 11.10
Open 5.25
High 6.50
Low 5.00
Vol 12,600
Open Interest (OI) 4,200
Change in OI 0
Bid Price 4.90
Offer Price 6.85
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE660.00
4.00 -5.85 -59.39% 519.35
Previous Close 9.85
Open 3.50
High 4.95
Low 3.50
Vol 12,600
Open Interest (OI) 9,800
Change in OI 0
Bid Price 4.00
Offer Price 4.80
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
17.00 -8.95 -34.49% 506.35
Previous Close 25.95
Open 17.00
High 17.00
Low 17.00
Vol 1,400
Open Interest (OI) 1,400
Change in OI 0
Bid Price 12.05
Offer Price 0.00
Bid Quantity 1,400
Offer Quantity 0

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