Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
465.75
Change Change %
9.40 2.06%

Updated:30 Oct, 2020, 15:59 PM IST

BSE
465.75
Change Change %
9.00 1.97%

Updated:30 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE380.00
2.30 0.35 17.95% 463.45
Previous Close 1.95
Open 2.50
High 2.50
Low 2.30
Vol 12,600
Open Interest (OI) 12,600
Change in OI 9,800
Bid Price 1.50
Offer Price 2.05
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE450.00
31.00 4.25 15.89% 434.75
Previous Close 26.75
Open 28.00
High 33.15
Low 25.65
Vol 3,01,000
Open Interest (OI) 1,24,600
Change in OI 5,600
Bid Price 30.50
Offer Price 31.35
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
20.55 2.80 15.77% 445.20
Previous Close 17.75
Open 18.25
High 22.60
Low 16.55
Vol 15,76,400
Open Interest (OI) 5,75,400
Change in OI 71,400
Bid Price 20.40
Offer Price 20.80
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE460.00
25.30 3.35 15.26% 440.45
Previous Close 21.95
Open 22.85
High 27.50
Low 20.60
Vol 14,25,200
Open Interest (OI) 4,73,200
Change in OI 93,800
Bid Price 25.25
Offer Price 25.30
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE480.00
16.35 2.10 14.74% 449.40
Previous Close 14.25
Open 14.35
High 18.25
Low 13.20
Vol 27,44,000
Open Interest (OI) 11,98,400
Change in OI 2,22,600
Bid Price 16.10
Offer Price 16.45
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE570.00
2.95 0.35 13.46% 462.80
Previous Close 2.60
Open 2.95
High 2.95
Low 2.95
Vol 1,400
Open Interest (OI) 21,000
Change in OI 0
Bid Price 1.50
Offer Price 2.25
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE500.00
10.10 1.00 10.99% 455.65
Previous Close 9.10
Open 9.50
High 11.50
Low 8.05
Vol 21,96,600
Open Interest (OI) 15,12,000
Change in OI 2,50,600
Bid Price 10.05
Offer Price 10.15
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE490.00
12.65 1.25 10.96% 453.10
Previous Close 11.40
Open 11.65
High 14.40
Low 10.30
Vol 7,14,000
Open Interest (OI) 4,25,600
Change in OI 57,400
Bid Price 12.55
Offer Price 13.10
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE510.00
7.95 0.75 10.42% 457.80
Previous Close 7.20
Open 7.15
High 9.00
Low 6.40
Vol 4,74,600
Open Interest (OI) 3,10,800
Change in OI 57,400
Bid Price 7.65
Offer Price 7.95
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE520.00
6.00 0.20 3.45% 459.75
Previous Close 5.80
Open 5.95
High 7.00
Low 4.90
Vol 6,59,400
Open Interest (OI) 5,50,200
Change in OI 42,000
Bid Price 6.00
Offer Price 6.15
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE530.00
4.70 0.10 2.17% 461.05
Previous Close 4.60
Open 4.75
High 5.40
Low 3.80
Vol 3,09,400
Open Interest (OI) 2,11,400
Change in OI 92,400
Bid Price 4.45
Offer Price 4.95
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE370.00
103.50 0.00 0.00% 362.25
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 92.65
Offer Price 110.85
Bid Quantity 1,400
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE620.00
158.75 0.00 0.00% 307.00
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 138.85
Offer Price 173.05
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE560.00
100.00 0.00 0.00% 365.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 78.50
Offer Price 115.00
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE590.00
1.95 0.00 0.00% 463.80
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 0.65
Offer Price 2.00
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE400.00
72.00 0.00 0.00% 393.75
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 68.50
Offer Price 70.45
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE420.00
44.50 0.00 0.00% 421.25
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 50.70
Offer Price 58.15
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE600.00
112.25 0.00 0.00% 353.50
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 124.20
Offer Price 150.35
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
60.60 0.00 0.00% 405.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,33,000
Change in OI 0
Bid Price 50.10
Offer Price 55.70
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE540.00
3.70 -0.05 -1.33% 462.05
Previous Close 3.75
Open 3.50
High 4.30
Low 3.05
Vol 1,72,200
Open Interest (OI) 2,25,400
Change in OI 39,200
Bid Price 3.35
Offer Price 3.80
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE390.00
3.00 -0.20 -6.25% 462.75
Previous Close 3.20
Open 3.15
High 3.15
Low 3.00
Vol 5,600
Open Interest (OI) 15,400
Change in OI 2,800
Bid Price 1.65
Offer Price 2.95
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE550.00
2.95 -0.20 -6.35% 462.80
Previous Close 3.15
Open 3.50
High 3.50
Low 2.40
Vol 2,85,600
Open Interest (OI) 4,87,200
Change in OI 79,800
Bid Price 2.75
Offer Price 3.00
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE540.00
77.60 -7.00 -8.27% 388.15
Previous Close 84.60
Open 79.20
High 79.20
Low 77.60
Vol 4,200
Open Interest (OI) 23,800
Change in OI 4,200
Bid Price 73.05
Offer Price 82.15
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE530.00
70.70 -7.30 -9.36% 395.05
Previous Close 78.00
Open 74.95
High 74.95
Low 70.70
Vol 2,800
Open Interest (OI) 22,400
Change in OI 2,800
Bid Price 66.25
Offer Price 73.15
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE550.00
84.35 -11.35 -11.86% 381.40
Previous Close 95.70
Open 91.75
High 91.75
Low 84.35
Vol 4,200
Open Interest (OI) 25,200
Change in OI -1,400
Bid Price 81.90
Offer Price 93.55
Bid Quantity 1,400
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE520.00
57.50 -8.00 -12.21% 408.25
Previous Close 65.50
Open 64.05
High 66.00
Low 57.50
Vol 12,600
Open Interest (OI) 91,000
Change in OI 7,000
Bid Price 58.80
Offer Price 60.90
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE580.00
1.35 -0.20 -12.90% 464.40
Previous Close 1.55
Open 1.55
High 2.00
Low 1.00
Vol 7,000
Open Interest (OI) 14,000
Change in OI 2,800
Bid Price 1.25
Offer Price 1.75
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
43.55 -6.50 -12.99% 422.20
Previous Close 50.05
Open 47.85
High 49.65
Low 41.75
Vol 33,600
Open Interest (OI) 3,58,400
Change in OI -7,000
Bid Price 43.05
Offer Price 44.10
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
36.25 -6.20 -14.61% 429.50
Previous Close 42.45
Open 37.90
High 43.50
Low 36.15
Vol 14,000
Open Interest (OI) 2,08,600
Change in OI 2,800
Bid Price 33.10
Offer Price 38.00
Bid Quantity 2,800
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE480.00
29.80 -6.20 -17.22% 435.95
Previous Close 36.00
Open 34.10
High 36.00
Low 28.30
Vol 1,69,400
Open Interest (OI) 6,88,800
Change in OI -2,800
Bid Price 29.00
Offer Price 30.65
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE460.00
18.95 -4.40 -18.84% 446.80
Previous Close 23.35
Open 23.15
High 23.85
Low 17.60
Vol 7,74,200
Open Interest (OI) 4,43,800
Change in OI 26,600
Bid Price 18.65
Offer Price 18.95
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE600.00
0.85 -0.20 -19.05% 464.90
Previous Close 1.05
Open 1.10
High 1.10
Low 0.60
Vol 1,54,000
Open Interest (OI) 3,09,400
Change in OI 25,200
Bid Price 0.85
Offer Price 0.95
Bid Quantity 5,600
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE470.00
24.00 -6.05 -20.13% 441.75
Previous Close 30.05
Open 27.00
High 30.00
Low 22.50
Vol 1,97,400
Open Interest (OI) 3,08,000
Change in OI -21,000
Bid Price 23.20
Offer Price 27.80
Bid Quantity 2,800
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE560.00
1.95 -0.55 -22.00% 463.80
Previous Close 2.50
Open 2.50
High 2.85
Low 1.80
Vol 28,000
Open Interest (OI) 81,200
Change in OI 7,000
Bid Price 1.95
Offer Price 2.60
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE450.00
14.30 -4.05 -22.07% 451.45
Previous Close 18.35
Open 17.45
High 18.75
Low 13.60
Vol 7,54,600
Open Interest (OI) 8,73,600
Change in OI 39,200
Bid Price 14.20
Offer Price 14.60
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE430.00
8.15 -2.50 -23.47% 457.60
Previous Close 10.65
Open 9.50
High 10.90
Low 7.50
Vol 4,67,600
Open Interest (OI) 2,54,800
Change in OI 61,600
Bid Price 7.85
Offer Price 8.15
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE440.00
10.85 -3.50 -24.39% 454.90
Previous Close 14.35
Open 13.20
High 14.40
Low 10.10
Vol 6,13,200
Open Interest (OI) 4,81,600
Change in OI 43,400
Bid Price 10.85
Offer Price 11.15
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
4.20 -1.50 -26.32% 461.55
Previous Close 5.70
Open 4.65
High 5.90
Low 4.10
Vol 1,65,200
Open Interest (OI) 67,200
Change in OI 47,600
Bid Price 3.85
Offer Price 4.40
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
5.90 -2.15 -26.71% 459.85
Previous Close 8.05
Open 6.90
High 8.10
Low 5.60
Vol 4,81,600
Open Interest (OI) 3,22,000
Change in OI 57,400
Bid Price 5.70
Offer Price 5.90
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE400.00
3.20 -1.50 -31.91% 462.55
Previous Close 4.70
Open 3.85
High 4.50
Low 3.00
Vol 4,29,800
Open Interest (OI) 3,68,200
Change in OI 85,400
Bid Price 3.15
Offer Price 3.20
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE610.00
0.65 -0.50 -43.48% 465.10
Previous Close 1.15
Open 0.65
High 0.65
Low 0.65
Vol 1,400
Open Interest (OI) 4,200
Change in OI 0
Bid Price 0.65
Offer Price 1.25
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE370.00
1.05 -1.05 -50.00% 464.70
Previous Close 2.10
Open 1.15
High 1.15
Low 1.05
Vol 2,800
Open Interest (OI) 1,400
Change in OI 0
Bid Price 1.00
Offer Price 1.35
Bid Quantity 7,000
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE350.00
0.50 -0.60 -54.55% 465.25
Previous Close 1.10
Open 0.50
High 0.50
Low 0.50
Vol 1,400
Open Interest (OI) 1,400
Change in OI 0
Bid Price 0.15
Offer Price 0.90
Bid Quantity 9,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE440.00
37.40 -70.80 -65.43% 428.35
Previous Close 108.20
Open 35.90
High 37.40
Low 35.00
Vol 12,600
Open Interest (OI) 11,200
Change in OI 0
Bid Price 35.50
Offer Price 38.05
Bid Quantity 11,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE660.00
0.45 -4.15 -90.22% 465.30
Previous Close 4.60
Open 0.15
High 0.45
Low 0.15
Vol 5,600
Open Interest (OI) 4,200
Change in OI 0
Bid Price 0.30
Offer Price 0.45
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE650.00
0.25 -5.75 -95.83% 465.50
Previous Close 6.00
Open 0.25
High 0.25
Low 0.25
Vol 1,400
Open Interest (OI) 1,400
Change in OI 0
Bid Price 0.25
Offer Price 0.70
Bid Quantity 5,600
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
31-12-2020
OPTSTK
CE650.00
2.00 0.00 0.00% 463.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 0.50
Offer Price 3.30
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
31-12-2020
OPTSTK
CE480.00
30.00 0.00 0.00% 435.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 21.90
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