Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
413.70
Change Change %
2.55 0.62%

Updated:20 Sep, 2019, 15:58 PM IST

BSE
413.95
Change Change %
3.05 0.74%

Updated:20 Sep, 2019, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-09-2019
OPTSTK
CE 510.00
0.25 0.20 400.00% 413.45
Previous Close 0.05
Open 0.15
High 0.25
Low 0.15
Vol 5,500
Open Interest (OI) 55,000
Change in OI -1,100
Bid Price 0.05
Offer Price 0.25
Bid Quantity 5,500
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-09-2019
OPTSTK
CE 450.00
1.45 0.75 107.14% 412.25
Previous Close 0.70
Open 0.80
High 2.15
Low 0.50
Vol 14,56,400
Open Interest (OI) 13,09,000
Change in OI -3,04,700
Bid Price 1.50
Offer Price 1.65
Bid Quantity 1,100
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-09-2019
OPTSTK
CE 440.00
2.25 1.05 87.50% 411.45
Previous Close 1.20
Open 1.20
High 3.15
Low 0.75
Vol 20,84,500
Open Interest (OI) 11,42,900
Change in OI -2,36,500
Bid Price 2.20
Offer Price 2.25
Bid Quantity 1,100
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-09-2019
OPTSTK
CE 480.00
0.55 0.25 83.33% 413.15
Previous Close 0.30
Open 0.40
High 0.60
Low 0.25
Vol 1,69,400
Open Interest (OI) 4,98,300
Change in OI -1,05,600
Bid Price 0.35
Offer Price 0.55
Bid Quantity 2,200
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-09-2019
OPTSTK
CE 460.00
0.80 0.35 77.78% 412.90
Previous Close 0.45
Open 0.40
High 1.35
Low 0.30
Vol 6,21,500
Open Interest (OI) 9,41,600
Change in OI -1,01,200
Bid Price 0.70
Offer Price 0.95
Bid Quantity 1,100
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-09-2019
OPTSTK
CE 470.00
0.70 0.30 75.00% 413.00
Previous Close 0.40
Open 0.30
High 0.90
Low 0.30
Vol 1,85,900
Open Interest (OI) 3,53,100
Change in OI -83,600
Bid Price 0.65
Offer Price 0.90
Bid Quantity 2,200
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-09-2019
OPTSTK
CE 490.00
0.30 0.10 50.00% 413.40
Previous Close 0.20
Open 0.20
High 0.35
Low 0.20
Vol 16,500
Open Interest (OI) 2,34,300
Change in OI -5,500
Bid Price 0.25
Offer Price 0.45
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-09-2019
OPTSTK
CE 430.00
3.30 1.05 46.67% 410.40
Previous Close 2.25
Open 2.10
High 4.85
Low 1.50
Vol 33,99,000
Open Interest (OI) 13,15,600
Change in OI -1,71,600
Bid Price 3.10
Offer Price 3.30
Bid Quantity 1,100
Offer Quantity 12,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-09-2019
OPTSTK
CE 420.00
5.80 1.55 36.47% 407.90
Previous Close 4.25
Open 4.40
High 8.60
Low 3.05
Vol 35,76,100
Open Interest (OI) 9,68,000
Change in OI 1,63,900
Bid Price 5.50
Offer Price 5.90
Bid Quantity 2,200
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-09-2019
OPTSTK
CE 390.00
31.90 8.20 34.60% 381.80
Previous Close 23.70
Open 22.05
High 31.90
Low 22.05
Vol 13,200
Open Interest (OI) 22,000
Change in OI 5,500
Bid Price 17.30
Offer Price 28.70
Bid Quantity 25,300
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-09-2019
OPTSTK
CE 410.00
11.00 2.70 32.53% 402.70
Previous Close 8.30
Open 9.65
High 15.10
Low 6.80
Vol 8,88,800
Open Interest (OI) 1,40,800
Change in OI -26,400
Bid Price 10.75
Offer Price 11.10
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-09-2019
OPTSTK
CE 400.00
18.00 3.45 23.71% 395.70
Previous Close 14.55
Open 15.50
High 24.95
Low 13.00
Vol 1,43,000
Open Interest (OI) 83,600
Change in OI -9,900
Bid Price 17.60
Offer Price 18.70
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-09-2019
OPTSTK
CE 380.00
37.75 6.15 19.46% 375.95
Previous Close 31.60
Open 30.85
High 39.75
Low 30.85
Vol 7,700
Open Interest (OI) 9,900
Change in OI -1,100
Bid Price 35.60
Offer Price 37.75
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-09-2019
OPTSTK
PE 460.00
45.00 2.10 4.90% 368.70
Previous Close 42.90
Open 45.30
High 45.30
Low 45.00
Vol 3,300
Open Interest (OI) 22,000
Change in OI 0
Bid Price 43.40
Offer Price 45.10
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-09-2019
OPTSTK
PE 480.00
63.00 0.70 1.12% 350.70
Previous Close 62.30
Open 63.00
High 63.00
Low 63.00
Vol 2,200
Open Interest (OI) 5,500
Change in OI 0
Bid Price 56.55
Offer Price 72.55
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-09-2019
OPTSTK
CE 540.00
0.10 0.00 0.00% 413.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 62,700
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-09-2019
OPTSTK
PE 540.00
103.05 0.00 0.00% 310.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,400
Change in OI 0
Bid Price 110.05
Offer Price 139.20
Bid Quantity 25,300
Offer Quantity 25,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-09-2019
OPTSTK
PE 490.00
80.15 0.00 0.00% 333.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,300
Change in OI 0
Bid Price 64.45
Offer Price 83.40
Bid Quantity 25,300
Offer Quantity 25,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-09-2019
OPTSTK
CE 370.00
52.00 0.00 0.00% 361.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,300
Change in OI 0
Bid Price 44.85
Offer Price 54.00
Bid Quantity 4,400
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-09-2019
OPTSTK
PE 280.00
0.05 0.00 0.00% 413.65
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 3.05
Bid Quantity 0
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-09-2019
OPTSTK
PE 330.00
0.15 0.00 0.00% 413.55
Previous Close 0.15
Open 0.05
High 0.15
Low 0.05
Vol 2,200
Open Interest (OI) 34,100
Change in OI 0
Bid Price 0.15
Offer Price 0.40
Bid Quantity 19,800
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-09-2019
OPTSTK
CE 520.00
0.10 0.00 0.00% 413.60
Previous Close 0.10
Open 0.10
High 0.35
Low 0.10
Vol 7,700
Open Interest (OI) 78,100
Change in OI -5,500
Bid Price 0.10
Offer Price 0.25
Bid Quantity 12,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-09-2019
OPTSTK
PE 520.00
107.70 0.00 0.00% 306.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,600
Change in OI 0
Bid Price 90.10
Offer Price 119.20
Bid Quantity 25,300
Offer Quantity 25,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-09-2019
OPTSTK
PE 470.00
46.30 0.00 0.00% 367.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,200
Change in OI 0
Bid Price 52.70
Offer Price 60.20
Bid Quantity 11,000
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-09-2019
OPTSTK
CE 560.00
0.15 0.00 0.00% 413.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,100
Change in OI 0
Bid Price 0.00
Offer Price 0.35
Bid Quantity 0
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-09-2019
OPTSTK
PE 560.00
146.00 0.00 0.00% 267.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25,300
Change in OI 0
Bid Price 139.45
Offer Price 147.40
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-09-2019
OPTSTK
PE 320.00
0.35 0.00 0.00% 413.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,100
Change in OI 0
Bid Price 0.05
Offer Price 0.40
Bid Quantity 7,700
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-09-2019
OPTSTK
PE 310.00
0.15 0.00 0.00% 413.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,700
Change in OI 0
Bid Price 0.05
Offer Price 0.25
Bid Quantity 4,400
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-09-2019
OPTSTK
CE 500.00
0.25 0.00 0.00% 413.45
Previous Close 0.25
Open 0.15
High 0.35
Low 0.15
Vol 3,98,200
Open Interest (OI) 11,12,100
Change in OI -2,64,000
Bid Price 0.25
Offer Price 0.40
Bid Quantity 9,900
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-09-2019
OPTSTK
CE 360.00
58.20 0.00 0.00% 355.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,200
Change in OI 0
Bid Price 52.95
Offer Price 63.40
Bid Quantity 1,100
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-09-2019
OPTSTK
PE 290.00
0.15 0.00 0.00% 413.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,100
Change in OI 0
Bid Price 0.05
Offer Price 2.45
Bid Quantity 1,100
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-09-2019
OPTSTK
CE 530.00
0.30 0.00 0.00% 413.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,100
Change in OI 0
Bid Price 0.00
Offer Price 1.80
Bid Quantity 0
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-09-2019
OPTSTK
PE 530.00
94.00 0.00 0.00% 319.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,400
Change in OI 0
Bid Price 100.90
Offer Price 128.30
Bid Quantity 25,300
Offer Quantity 25,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-09-2019
OPTSTK
CE 550.00
0.05 0.00 0.00% 413.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 92,400
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-09-2019
OPTSTK
PE 550.00
131.95 0.00 0.00% 281.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,03,500
Change in OI 0
Bid Price 119.80
Offer Price 136.40
Bid Quantity 25,300
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-09-2019
OPTSTK
PE 510.00
85.85 0.00 0.00% 327.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,100
Change in OI 0
Bid Price 83.55
Offer Price 110.60
Bid Quantity 25,300
Offer Quantity 25,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-09-2019
OPTSTK
CE 350.00
75.60 0.00 0.00% 338.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,600
Change in OI 0
Bid Price 55.15
Offer Price 76.70
Bid Quantity 25,300
Offer Quantity 25,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-09-2019
OPTSTK
PE 300.00
0.10 0.00 0.00% 413.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,000
Change in OI 0
Bid Price 0.05
Offer Price 0.70
Bid Quantity 4,400
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-09-2019
OPTSTK
PE 500.00
85.00 -2.00 -2.30% 328.70
Previous Close 87.00
Open 80.00
High 85.00
Low 80.00
Vol 8,800
Open Interest (OI) 82,500
Change in OI -3,300
Bid Price 82.00
Offer Price 97.85
Bid Quantity 2,200
Offer Quantity 25,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-09-2019
OPTSTK
PE 450.00
36.55 -2.45 -6.28% 377.15
Previous Close 39.00
Open 36.35
High 38.50
Low 34.70
Vol 9,900
Open Interest (OI) 85,800
Change in OI -5,500
Bid Price 28.95
Offer Price 38.70
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-09-2019
OPTSTK
PE 440.00
27.00 -2.55 -8.63% 386.70
Previous Close 29.55
Open 30.10
High 30.55
Low 21.50
Vol 60,500
Open Interest (OI) 74,800
Change in OI -7,700
Bid Price 18.20
Offer Price 26.35
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-09-2019
OPTSTK
PE 370.00
0.55 -0.10 -15.38% 413.15
Previous Close 0.65
Open 0.85
High 1.00
Low 0.35
Vol 64,900
Open Interest (OI) 1,03,400
Change in OI -16,500
Bid Price 0.45
Offer Price 0.75
Bid Quantity 2,200
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-09-2019
OPTSTK
PE 430.00
16.15 -4.25 -20.83% 397.55
Previous Close 20.40
Open 20.45
High 21.60
Low 12.35
Vol 60,500
Open Interest (OI) 1,98,000
Change in OI -9,900
Bid Price 16.05
Offer Price 17.50
Bid Quantity 1,100
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-09-2019
OPTSTK
PE 420.00
9.05 -3.50 -27.89% 404.65
Previous Close 12.55
Open 10.10
High 14.00
Low 4.60
Vol 10,62,600
Open Interest (OI) 7,24,900
Change in OI 1,46,300
Bid Price 8.60
Offer Price 9.70
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-09-2019
OPTSTK
PE 380.00
0.75 -0.35 -31.82% 412.95
Previous Close 1.10
Open 1.50
High 1.50
Low 0.40
Vol 4,42,200
Open Interest (OI) 3,04,700
Change in OI -72,600
Bid Price 0.60
Offer Price 0.80
Bid Quantity 1,100
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-09-2019
OPTSTK
PE 410.00
4.50 -2.15 -32.33% 409.20
Previous Close 6.65
Open 6.50
High 8.00
Low 3.15
Vol 19,78,900
Open Interest (OI) 3,76,200
Change in OI -7,700
Bid Price 4.40
Offer Price 5.00
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-09-2019
OPTSTK
PE 400.00
2.00 -1.20 -37.50% 411.70
Previous Close 3.20
Open 3.35
High 4.00
Low 1.55
Vol 21,63,700
Open Interest (OI) 6,41,300
Change in OI -1,89,200
Bid Price 2.00
Offer Price 2.20
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-09-2019
OPTSTK
PE 390.00
1.05 -0.75 -41.67% 412.65
Previous Close 1.80
Open 2.80
High 3.10
Low 0.90
Vol 8,77,800
Open Interest (OI) 2,62,900
Change in OI -28,600
Bid Price 1.00
Offer Price 1.10
Bid Quantity 1,100
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-09-2019
OPTSTK
PE 350.00
0.20 -0.15 -42.86% 413.50
Previous Close 0.35
Open 0.35
High 0.50
Low 0.20
Vol 34,100
Open Interest (OI) 92,400
Change in OI -17,600
Bid Price 0.15
Offer Price 0.30
Bid Quantity 13,200
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-09-2019
OPTSTK
PE 360.00
0.25 -0.20 -44.44% 413.45
Previous Close 0.45
Open 0.35
High 0.40
Low 0.15
Vol 16,500
Open Interest (OI) 72,600
Change in OI -6,600
Bid Price 0.20
Offer Price 0.40
Bid Quantity 2,200
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-09-2019
OPTSTK
PE 340.00
0.05 -0.20 -80.00% 413.65
Previous Close 0.25
Open 0.10
High 0.20
Low 0.05
Vol 3,300
Open Interest (OI) 15,400
Change in OI 0
Bid Price 0.05
Offer Price 0.75
Bid Quantity 4,400
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
31-10-2019
OPTSTK
CE 460.00
4.45 1.20 36.92% 409.25
Previous Close 3.25
Open 3.50
High 4.80
Low 3.05
Vol 44,000
Open Interest (OI) 86,900
Change in OI 3,300
Bid Price 4.15
Offer Price 4.75
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
31-10-2019
OPTSTK
PE 340.00
1.00 0.25 33.33% 412.70
Previous Close 0.75
Open 1.00
High 1.00
Low 1.00
Vol 1,100
Open Interest (OI) 3,300
Change in OI 0
Bid Price 0.75
Offer Price 1.50
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
31-10-2019
OPTSTK
CE 500.00
1.25 0.30 31.58% 412.45
Previous Close 0.95
Open 0.90
High 1.35
Low 0.75
Vol 12,100
Open Interest (OI) 63,800
Change in OI 5,500
Bid Price 1.05
Offer Price 1.35
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
31-10-2019
OPTSTK
PE 370.00
3.40 0.70 25.93% 410.30
Previous Close 2.70
Open 4.00
High 4.50
Low 2.60
Vol 23,100
Open Interest (OI) 20,900
Change in OI 0
Bid Price 1.35
Offer Price 3.30
Bid Quantity 6,600
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
31-10-2019
OPTSTK
CE 450.00
6.00 1.20 25.00% 407.70
Previous Close 4.80
Open 5.15
High 6.75
Low 4.15
Vol 1,49,600
Open Interest (OI) 4,48,800
Change in OI -3,300
Bid Price 6.15
Offer Price 6.95
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
31-10-2019
OPTSTK
CE 480.00
2.50 0.50 25.00% 411.20
Previous Close 2.00
Open 2.00
High 2.50
Low 2.00
Vol 7,700
Open Interest (OI) 11,000
Change in OI 4,400
Bid Price 2.50
Offer Price 3.00
Bid Quantity 9,900
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
31-10-2019
OPTSTK
CE 430.00
12.05 2.35 24.23% 401.65
Previous Close 9.70
Open 10.05
High 13.00
Low 8.65
Vol 3,61,900
Open Interest (OI) 9,22,900
Change in OI 8,800
Bid Price 11.50
Offer Price 11.90
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
31-10-2019
OPTSTK
CE 440.00
8.60 1.65 23.74% 405.10
Previous Close 6.95
Open 7.00
High 9.45
Low 6.10
Vol 2,91,500
Open Interest (OI) 2,71,700
Change in OI 94,600
Bid Price 8.10
Offer Price 8.60
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
31-10-2019
OPTSTK
CE 420.00
16.00 2.20 15.94% 397.70
Previous Close 13.80
Open 14.40
High 17.75
Low 12.50
Vol 3,14,600
Open Interest (OI) 2,04,600
Change in OI 79,200
Bid Price 15.50
Offer Price 16.70
Bid Quantity 33,000
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
31-10-2019
OPTSTK
CE 410.00
20.40 1.85 9.97% 393.30
Previous Close 18.55
Open 20.35
High 23.00
Low 17.40
Vol 55,000
Open Interest (OI) 37,400
Change in OI -9,900
Bid Price 20.20
Offer Price 23.20
Bid Quantity 4,400
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
31-10-2019
OPTSTK
CE 400.00
27.50 2.45 9.78% 386.20
Previous Close 25.05
Open 28.15
High 29.00
Low 27.50
Vol 14,300
Open Interest (OI) 18,700
Change in OI 14,300
Bid Price 26.55
Offer Price 29.50
Bid Quantity 1,100
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
31-10-2019
OPTSTK
CE 470.00
2.90 0.25 9.43% 410.80
Previous Close 2.65
Open 2.20
High 3.10
Low 2.20
Vol 11,000
Open Interest (OI) 34,100
Change in OI -2,200
Bid Price 2.90
Offer Price 3.50
Bid Quantity 2,200
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
31-10-2019
OPTSTK
PE 440.00
28.50 2.00 7.55% 385.20
Previous Close 26.50
Open 28.50
High 28.50
Low 28.50
Vol 2,200
Open Interest (OI) 3,300
Change in OI 0
Bid Price 28.65
Offer Price 34.70
Bid Quantity 6,600
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
31-10-2019
OPTSTK
PE 450.00
34.50 0.00 0.00% 379.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,200
Change in OI 0
Bid Price 35.35
Offer Price 39.55
Bid Quantity 6,600
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
31-10-2019
OPTSTK
PE 520.00
94.25 0.00 0.00% 319.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,700
Change in OI 0
Bid Price 98.50
Offer Price 104.55
Bid Quantity 4,400
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
31-10-2019
OPTSTK
PE 540.00
110.90 0.00 0.00% 302.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,200
Change in OI 0
Bid Price 118.00
Offer Price 124.00
Bid Quantity 4,400
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
31-10-2019
OPTSTK
PE 560.00
140.00 0.00 0.00% 273.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,200
Change in OI 0
Bid Price 138.15
Offer Price 143.75
Bid Quantity 4,400
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
31-10-2019
OPTSTK
CE 490.00
1.80 0.00 0.00% 411.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,200
Change in OI 0
Bid Price 1.00
Offer Price 2.25
Bid Quantity 3,300
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
31-10-2019
OPTSTK
CE 390.00
31.00 0.00 0.00% 382.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,200
Change in OI 0
Bid Price 32.00
Offer Price 36.75
Bid Quantity 14,300
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
31-10-2019
OPTSTK
CE 380.00
52.20 0.00 0.00% 361.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,700
Change in OI 0
Bid Price 40.15
Offer Price 45.60
Bid Quantity 4,400
Offer Quantity 9,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
31-10-2019
OPTSTK
PE 360.00
4.25 0.00 0.00% 409.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,100
Change in OI 0
Bid Price 0.75
Offer Price 5.15
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
31-10-2019
OPTSTK
PE 550.00
124.00 0.00 0.00% 289.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,100
Change in OI 0
Bid Price 127.95
Offer Price 134.55
Bid Quantity 4,400
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
31-10-2019
OPTSTK
PE 350.00
1.30 0.00 0.00% 412.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,400
Change in OI 0
Bid Price 0.45
Offer Price 2.20
Bid Quantity 3,300
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
31-10-2019
OPTSTK
PE 460.00
45.00 -0.75 -1.64% 368.70
Previous Close 45.75
Open 45.00
High 45.00
Low 45.00
Vol 2,200
Open Interest (OI) 2,200
Change in OI 0
Bid Price 44.05
Offer Price 47.65
Bid Quantity 8,800
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
31-10-2019
OPTSTK
PE 410.00
14.00 -0.80 -5.41% 399.70
Previous Close 14.80
Open 14.00
High 16.20
Low 10.00
Vol 68,200
Open Interest (OI) 2,25,500
Change in OI 5,500
Bid Price 12.85
Offer Price 13.55
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
31-10-2019
OPTSTK
PE 420.00
18.45 -1.55 -7.75% 395.25
Previous Close 20.00
Open 21.05
High 21.55
Low 13.80
Vol 62,700
Open Interest (OI) 5,31,300
Change in OI 6,600
Bid Price 17.15
Offer Price 18.45
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
31-10-2019
OPTSTK
PE 500.00
80.00 -7.50 -8.57% 333.70
Previous Close 87.50
Open 80.00
High 80.00
Low 80.00
Vol 3,300
Open Interest (OI) 22,000
Change in OI 3,300
Bid Price 80.65
Offer Price 85.75
Bid Quantity 2,200
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
31-10-2019
OPTSTK
PE 430.00
22.70 -3.20 -12.36% 391.00
Previous Close 25.90
Open 25.00
High 25.90
Low 21.50
Vol 6,600
Open Interest (OI) 6,600
Change in OI 0
Bid Price 22.40
Offer Price 24.20
Bid Quantity 4,400
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
31-10-2019
OPTSTK
PE 400.00
9.20 -1.50 -14.02% 404.50
Previous Close 10.70
Open 10.00
High 11.95
Low 7.60
Vol 2,13,400
Open Interest (OI) 5,00,500
Change in OI -18,700
Bid Price 8.80
Offer Price 9.80
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
31-10-2019
OPTSTK
PE 390.00
6.65 -1.25 -15.82% 407.05
Previous Close 7.90
Open 8.65
High 8.75
Low 4.95
Vol 99,000
Open Interest (OI) 2,61,800
Change in OI 68,200
Bid Price 6.20
Offer Price 6.70
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
31-10-2019
OPTSTK
PE 380.00
4.50 -1.00 -18.18% 409.20
Previous Close 5.50
Open 5.65
High 6.25
Low 3.00
Vol 88,000
Open Interest (OI) 1,08,900
Change in OI 48,400
Bid Price 4.15
Offer Price 4.80
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
31-10-2019
OPTSTK
CE 510.00
1.55 -6.40 -80.50% 412.15
Previous Close 7.95
Open 1.55
High 1.55
Low 1.55
Vol 2,200
Open Interest (OI) 5,500
Change in OI 0
Bid Price 0.25
Offer Price 4.20
Bid Quantity 7,700
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
28-11-2019
OPTSTK
PE 520.00
105.00 0.00 0.00% 308.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,200
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
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