Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
463.40
Change Change %
-7.05 -1.50%

Updated:28 Oct, 2020, 15:59 PM IST

BSE
463.35
Change Change %
-7.35 -1.56%

Updated:28 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
0.10 0.05 100.00% 463.30
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 15,400
Open Interest (OI) 53,200
Change in OI -4,200
Bid Price 0.05
Offer Price 0.10
Bid Quantity 14,000
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE640.00
0.10 0.05 100.00% 463.30
Previous Close 0.05
Open 0.10
High 0.10
Low 0.10
Vol 11,200
Open Interest (OI) 63,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 12,600
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE470.00
8.15 3.20 64.65% 455.25
Previous Close 4.95
Open 4.95
High 9.70
Low 2.60
Vol 9,24,000
Open Interest (OI) 2,91,200
Change in OI -1,37,200
Bid Price 7.90
Offer Price 9.15
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE480.00
18.00 6.20 52.54% 445.40
Previous Close 11.80
Open 10.60
High 18.40
Low 8.00
Vol 3,58,400
Open Interest (OI) 4,10,200
Change in OI -99,400
Bid Price 17.30
Offer Price 18.60
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
2.50 0.65 35.14% 460.90
Previous Close 1.85
Open 1.75
High 3.80
Low 0.80
Vol 8,21,800
Open Interest (OI) 2,46,400
Change in OI -1,63,800
Bid Price 2.50
Offer Price 3.15
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE490.00
27.65 7.05 34.22% 435.75
Previous Close 20.60
Open 19.05
High 27.90
Low 17.80
Vol 81,200
Open Interest (OI) 2,91,200
Change in OI -51,800
Bid Price 26.15
Offer Price 28.00
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
36.70 6.95 23.36% 426.70
Previous Close 29.75
Open 30.45
High 37.00
Low 26.00
Vol 1,96,000
Open Interest (OI) 4,49,400
Change in OI -1,48,400
Bid Price 36.65
Offer Price 38.60
Bid Quantity 1,400
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE510.00
47.30 7.05 17.52% 416.10
Previous Close 40.25
Open 39.30
High 47.30
Low 38.50
Vol 60,200
Open Interest (OI) 1,91,800
Change in OI -32,200
Bid Price 44.85
Offer Price 51.30
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE520.00
57.70 8.30 16.80% 405.70
Previous Close 49.40
Open 49.35
High 57.70
Low 45.10
Vol 46,200
Open Interest (OI) 3,87,800
Change in OI -32,200
Bid Price 50.80
Offer Price 65.30
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE540.00
76.35 9.65 14.47% 387.05
Previous Close 66.70
Open 68.50
High 76.35
Low 68.50
Vol 4,200
Open Interest (OI) 85,400
Change in OI -1,400
Bid Price 76.60
Offer Price 77.85
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
66.00 5.65 9.36% 397.40
Previous Close 60.35
Open 59.30
High 67.25
Low 57.50
Vol 19,600
Open Interest (OI) 95,200
Change in OI 1,400
Bid Price 61.15
Offer Price 73.25
Bid Quantity 7,000
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE600.00
135.00 4.00 3.05% 328.40
Previous Close 131.00
Open 129.00
High 135.00
Low 129.00
Vol 2,800
Open Interest (OI) 5,600
Change in OI -1,400
Bid Price 130.05
Offer Price 150.05
Bid Quantity 4,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE560.00
92.00 2.00 2.22% 371.40
Previous Close 90.00
Open 90.00
High 92.00
Low 87.00
Vol 5,600
Open Interest (OI) 8,400
Change in OI -4,200
Bid Price 90.05
Offer Price 104.65
Bid Quantity 1,400
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE410.00
0.10 0.00 0.00% 463.30
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 0.10
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
PE640.00
149.50 0.00 0.00% 313.90
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 150.50
Offer Price 195.40
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE570.00
83.10 0.00 0.00% 380.30
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 89.30
Offer Price 116.00
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE630.00
0.05 0.00 0.00% 463.35
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 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE620.00
0.05 0.00 0.00% 463.35
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 4,200
Open Interest (OI) 71,400
Change in OI -1,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE440.00
0.30 0.00 0.00% 463.10
Previous Close 0.30
Open 0.15
High 0.30
Low 0.10
Vol 58,800
Open Interest (OI) 1,21,800
Change in OI -18,200
Bid Price 0.20
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
CE590.00
0.50 0.00 0.00% 462.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 84,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,400
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE340.00
0.05 0.00 0.00% 463.35
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 0.00
Offer Price 0.30
Bid Quantity 0
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE390.00
0.05 0.00 0.00% 463.35
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 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
CE610.00
0.05 0.00 0.00% 463.35
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,400
Open Interest (OI) 56,000
Change in OI 0
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE400.00
85.00 0.00 0.00% 378.40
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 56.00
Offer Price 70.10
Bid Quantity 4,200
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE400.00
0.10 0.00 0.00% 463.30
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 12,600
Open Interest (OI) 49,000
Change in OI -7,000
Bid Price 0.10
Offer Price 0.20
Bid Quantity 4,200
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE650.00
0.15 0.00 0.00% 463.25
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 0.05
Offer Price 0.10
Bid Quantity 1,400
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE550.00
80.00 -2.00 -2.44% 383.40
Previous Close 82.00
Open 80.00
High 80.00
Low 80.00
Vol 4,200
Open Interest (OI) 22,400
Change in OI -4,200
Bid Price 78.60
Offer Price 93.00
Bid Quantity 1,400
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE450.00
0.55 -0.05 -8.33% 462.85
Previous Close 0.60
Open 0.50
High 0.90
Low 0.20
Vol 3,08,000
Open Interest (OI) 3,31,800
Change in OI -1,23,200
Bid Price 0.50
Offer Price 0.70
Bid Quantity 5,600
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE430.00
0.25 -0.05 -16.67% 463.15
Previous Close 0.30
Open 0.25
High 0.25
Low 0.20
Vol 8,400
Open Interest (OI) 25,200
Change in OI -2,800
Bid Price 0.15
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
CE560.00
0.10 -0.05 -33.33% 463.30
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 1,10,600
Open Interest (OI) 3,69,600
Change in OI -96,600
Bid Price 0.05
Offer Price 0.15
Bid Quantity 21,000
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE450.00
12.50 -8.85 -41.45% 450.90
Previous Close 21.35
Open 22.00
High 23.65
Low 12.50
Vol 19,600
Open Interest (OI) 11,200
Change in OI -1,400
Bid Price 12.15
Offer Price 13.35
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
0.05 -0.05 -50.00% 463.35
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 67,200
Open Interest (OI) 2,84,200
Change in OI -60,200
Bid Price 0.05
Offer Price 0.10
Bid Quantity 2,800
Offer Quantity 11,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE420.00
0.05 -0.05 -50.00% 463.35
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 11,200
Open Interest (OI) 42,000
Change in OI -2,800
Bid Price 0.10
Offer Price 0.15
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
0.05 -0.05 -50.00% 463.35
Previous Close 0.10
Open 0.10
High 0.15
Low 0.05
Vol 2,49,200
Open Interest (OI) 5,04,000
Change in OI -1,30,200
Bid Price 0.05
Offer Price 0.10
Bid Quantity 11,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE540.00
0.10 -0.15 -60.00% 463.30
Previous Close 0.25
Open 0.15
High 0.20
Low 0.05
Vol 2,33,800
Open Interest (OI) 5,75,400
Change in OI -91,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 37,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE460.00
5.00 -8.10 -61.83% 458.40
Previous Close 13.10
Open 13.85
High 15.85
Low 5.00
Vol 61,600
Open Interest (OI) 18,200
Change in OI -4,200
Bid Price 4.40
Offer Price 6.50
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE580.00
0.05 -0.10 -66.67% 463.35
Previous Close 0.15
Open 0.15
High 0.15
Low 0.05
Vol 42,000
Open Interest (OI) 1,93,200
Change in OI -28,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE530.00
0.10 -0.20 -66.67% 463.30
Previous Close 0.30
Open 0.20
High 0.25
Low 0.10
Vol 3,37,400
Open Interest (OI) 10,13,600
Change in OI -1,51,200
Bid Price 0.05
Offer Price 0.15
Bid Quantity 1,26,000
Offer Quantity 11,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE600.00
0.05 -0.10 -66.67% 463.35
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 1,30,200
Open Interest (OI) 5,11,000
Change in OI -78,400
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,48,400
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE520.00
0.15 -0.35 -70.00% 463.25
Previous Close 0.50
Open 0.40
High 0.40
Low 0.10
Vol 6,73,400
Open Interest (OI) 10,59,800
Change in OI -3,03,800
Bid Price 0.05
Offer Price 0.15
Bid Quantity 35,000
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE440.00
26.25 -64.70 -71.14% 437.15
Previous Close 90.95
Open 26.25
High 26.25
Low 26.25
Vol 1,400
Open Interest (OI) 0
Change in OI 0
Bid Price 17.90
Offer Price 25.75
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
1.65 -4.40 -72.73% 461.75
Previous Close 6.05
Open 6.15
High 8.00
Low 1.65
Vol 10,43,000
Open Interest (OI) 2,43,600
Change in OI 44,800
Bid Price 1.60
Offer Price 1.75
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
0.30 -1.40 -82.35% 463.10
Previous Close 1.70
Open 1.50
High 1.90
Low 0.25
Vol 11,08,800
Open Interest (OI) 8,58,200
Change in OI -2,98,200
Bid Price 0.20
Offer Price 0.30
Bid Quantity 2,800
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE480.00
0.50 -2.55 -83.61% 462.90
Previous Close 3.05
Open 3.20
High 3.50
Low 0.50
Vol 14,11,200
Open Interest (OI) 6,27,200
Change in OI -2,11,400
Bid Price 0.45
Offer Price 0.55
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE510.00
0.10 -0.55 -84.62% 463.30
Previous Close 0.65
Open 0.70
High 0.70
Low 0.10
Vol 3,99,000
Open Interest (OI) 5,55,800
Change in OI -1,10,600
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE500.00
0.10 -0.90 -90.00% 463.30
Previous Close 1.00
Open 0.80
High 0.95
Low 0.05
Vol 11,99,800
Open Interest (OI) 11,22,800
Change in OI -4,34,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 8,400
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE580.00
1.00 0.45 81.82% 462.40
Previous Close 0.55
Open 1.00
High 1.00
Low 1.00
Vol 1,400
Open Interest (OI) 9,800
Change in OI 0
Bid Price 1.05
Offer Price 2.80
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE410.00
5.00 1.85 58.73% 458.40
Previous Close 3.15
Open 3.15
High 5.00
Low 3.15
Vol 4,200
Open Interest (OI) 2,800
Change in OI 0
Bid Price 4.20
Offer Price 6.45
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE400.00
3.90 1.40 56.00% 459.50
Previous Close 2.50
Open 2.75
High 4.65
Low 2.50
Vol 68,600
Open Interest (OI) 74,200
Change in OI 57,400
Bid Price 3.25
Offer Price 4.00
Bid Quantity 5,600
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE440.00
12.70 2.85 28.93% 450.70
Previous Close 9.85
Open 9.85
High 12.75
Low 8.65
Vol 3,24,800
Open Interest (OI) 3,30,400
Change in OI 88,200
Bid Price 12.35
Offer Price 17.00
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE420.00
6.55 1.45 28.43% 456.85
Previous Close 5.10
Open 4.80
High 7.10
Low 4.80
Vol 1,17,600
Open Interest (OI) 1,72,200
Change in OI 46,200
Bid Price 6.60
Offer Price 7.00
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
16.80 3.65 27.76% 446.60
Previous Close 13.15
Open 13.15
High 16.80
Low 11.85
Vol 3,30,400
Open Interest (OI) 7,14,000
Change in OI 70,000
Bid Price 16.45
Offer Price 16.80
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE430.00
9.25 2.00 27.59% 454.15
Previous Close 7.25
Open 6.65
High 9.25
Low 6.65
Vol 72,800
Open Interest (OI) 98,000
Change in OI 30,800
Bid Price 8.85
Offer Price 10.55
Bid Quantity 5,600
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE570.00
3.15 0.65 26.00% 460.25
Previous Close 2.50
Open 3.00
High 3.15
Low 2.20
Vol 7,000
Open Interest (OI) 18,200
Change in OI 2,800
Bid Price 2.25
Offer Price 2.90
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE460.00
21.20 4.00 23.26% 442.20
Previous Close 17.20
Open 17.05
High 21.50
Low 15.90
Vol 4,34,000
Open Interest (OI) 2,67,400
Change in OI 91,000
Bid Price 20.50
Offer Price 21.45
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE470.00
26.80 4.65 20.99% 436.60
Previous Close 22.15
Open 21.95
High 27.25
Low 20.40
Vol 4,20,000
Open Interest (OI) 2,66,000
Change in OI 71,400
Bid Price 26.35
Offer Price 26.80
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
33.00 5.20 18.71% 430.40
Previous Close 27.80
Open 27.80
High 33.50
Low 25.45
Vol 2,03,000
Open Interest (OI) 6,25,800
Change in OI 74,200
Bid Price 31.95
Offer Price 33.35
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
61.05 8.55 16.29% 402.35
Previous Close 52.50
Open 56.00
High 61.05
Low 54.50
Vol 19,600
Open Interest (OI) 77,000
Change in OI 18,200
Bid Price 60.15
Offer Price 65.75
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
46.40 6.20 15.42% 417.00
Previous Close 40.20
Open 49.80
High 49.80
Low 38.00
Vol 95,200
Open Interest (OI) 3,41,600
Change in OI 63,000
Bid Price 44.10
Offer Price 50.15
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
38.50 5.05 15.10% 424.90
Previous Close 33.45
Open 31.95
High 38.50
Low 30.55
Vol 19,600
Open Interest (OI) 1,69,400
Change in OI 11,200
Bid Price 37.95
Offer Price 41.40
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
3.20 0.20 6.67% 460.20
Previous Close 3.00
Open 2.80
High 4.05
Low 2.80
Vol 15,400
Open Interest (OI) 64,400
Change in OI 1,400
Bid Price 3.05
Offer Price 3.45
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE660.00
4.60 0.00 0.00% 458.80
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 0.15
Offer Price 0.00
Bid Quantity 7,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE540.00
71.00 0.00 0.00% 392.40
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 70.95
Offer Price 84.65
Bid Quantity 7,000
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE370.00
103.50 0.00 0.00% 359.90
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 91.50
Offer Price 109.70
Bid Quantity 1,400
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE590.00
13.00 0.00 0.00% 450.40
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 0.50
Offer Price 2.10
Bid Quantity 7,000
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% 457.40
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 0.25
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
PE530.00
56.00 0.00 0.00% 407.40
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 58.20
Offer Price 75.75
Bid Quantity 14,000
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE600.00
112.25 0.00 0.00% 351.15
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 116.85
Offer Price 146.95
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
46.95 -0.05 -0.11% 416.45
Previous Close 47.00
Open 46.95
High 47.05
Low 46.95
Vol 5,600
Open Interest (OI) 1,28,800
Change in OI 4,200
Bid Price 52.50
Offer Price 55.15
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE550.00
81.00 -1.00 -1.22% 382.40
Previous Close 82.00
Open 81.00
High 81.00
Low 78.85
Vol 11,200
Open Interest (OI) 18,200
Change in OI 7,000
Bid Price 77.60
Offer Price 103.90
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE400.00
72.00 -8.00 -10.00% 391.40
Previous Close 80.00
Open 72.00
High 72.00
Low 72.00
Vol 1,400
Open Interest (OI) 2,800
Change in OI 0
Bid Price 56.90
Offer Price 74.45
Bid Quantity 32,200
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE530.00
5.80 -0.75 -11.45% 457.60
Previous Close 6.55
Open 7.00
High 7.55
Low 5.50
Vol 46,200
Open Interest (OI) 1,00,800
Change in OI 8,400
Bid Price 5.60
Offer Price 5.95
Bid Quantity 4,200
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE550.00
3.75 -0.55 -12.79% 459.65
Previous Close 4.30
Open 3.85
High 5.10
Low 3.60
Vol 1,21,800
Open Interest (OI) 3,59,800
Change in OI 39,200
Bid Price 3.70
Offer Price 3.95
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE460.00
25.65 -4.45 -14.78% 437.75
Previous Close 30.10
Open 29.30
High 31.50
Low 25.30
Vol 70,000
Open Interest (OI) 49,000
Change in OI 46,200
Bid Price 25.40
Offer Price 26.95
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE610.00
1.15 -0.20 -14.81% 462.25
Previous Close 1.35
Open 1.15
High 1.15
Low 1.15
Vol 1,400
Open Interest (OI) 2,800
Change in OI 0
Bid Price 0.80
Offer Price 3.10
Bid Quantity 1,400
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE540.00
4.50 -0.80 -15.09% 458.90
Previous Close 5.30
Open 6.00
High 6.00
Low 4.50
Vol 74,200
Open Interest (OI) 1,82,000
Change in OI 25,200
Bid Price 4.50
Offer Price 5.05
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE470.00
21.00 -4.15 -16.50% 442.40
Previous Close 25.15
Open 25.20
High 27.10
Low 20.70
Vol 5,72,600
Open Interest (OI) 3,19,200
Change in OI 1,47,000
Bid Price 20.65
Offer Price 21.25
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE480.00
17.00 -3.60 -17.48% 446.40
Previous Close 20.60
Open 20.75
High 22.35
Low 16.65
Vol 11,00,400
Open Interest (OI) 7,95,200
Change in OI 3,01,000
Bid Price 16.80
Offer Price 17.20
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
13.70 -3.00 -17.96% 449.70
Previous Close 16.70
Open 16.70
High 18.10
Low 13.40
Vol 3,86,400
Open Interest (OI) 3,08,000
Change in OI 61,600
Bid Price 13.30
Offer Price 13.70
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE510.00
8.70 -2.00 -18.69% 454.70
Previous Close 10.70
Open 11.00
High 12.00
Low 8.70
Vol 2,63,200
Open Interest (OI) 2,07,200
Change in OI 95,200
Bid Price 8.60
Offer Price 9.45
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE520.00
6.90 -1.60 -18.82% 456.50
Previous Close 8.50
Open 8.90
High 9.70
Low 6.85
Vol 4,14,400
Open Interest (OI) 4,81,600
Change in OI 64,400
Bid Price 6.90
Offer Price 7.15
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE500.00
10.90 -2.55 -18.96% 452.50
Previous Close 13.45
Open 13.40
High 14.95
Low 10.90
Vol 10,26,200
Open Interest (OI) 10,27,600
Change in OI 2,14,200
Bid Price 10.90
Offer Price 11.10
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
1.40 -0.35 -20.00% 462.00
Previous Close 1.75
Open 1.70
High 1.85
Low 1.40
Vol 53,200
Open Interest (OI) 2,80,000
Change in OI 26,600
Bid Price 1.25
Offer Price 1.45
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE450.00
31.00 -11.20 -26.54% 432.40
Previous Close 42.20
Open 37.00
High 38.00
Low 31.00
Vol 11,200
Open Interest (OI) 14,000
Change in OI 7,000
Bid Price 28.00
Offer Price 32.95
Bid Quantity 1,400
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE390.00
2.20 -1.45 -39.73% 461.20
Previous Close 3.65
Open 2.05
High 2.20
Low 2.05
Vol 2,800
Open Interest (OI) 1,400
Change in OI 0
Bid Price 1.95
Offer Price 3.50
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
31-12-2020
OPTSTK
CE480.00
30.00 -20.80 -40.94% 433.40
Previous Close 50.80
Open 30.00
High 30.00
Low 30.00
Vol 1,400
Open Interest (OI) 0
Change in OI 0
Bid Price 10.00
Offer Price 54.40
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
31-12-2020
OPTSTK
CE650.00
2.00 -5.60 -73.68% 461.40
Previous Close 7.60
Open 2.00
High 2.00
Low 2.00
Vol 1,400
Open Interest (OI) 1,400
Change in OI 0
Bid Price 0.50
Offer Price 3.50
Bid Quantity 2,800
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