Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
375.95
Change Change %
32.40 9.43%

Updated:03 Apr, 2020, 15:59 PM IST

BSE
375.90
Change Change %
32.35 9.42%

Updated:03 Apr, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
CE440.00
3.60 2.20 157.14% 372.35
Previous Close 1.40
Open 2.00
High 5.50
Low 2.00
Vol 3,13,750
Open Interest (OI) 98,750
Change in OI 70,000
Bid Price 3.30
Offer Price 3.65
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
CE390.00
15.50 8.55 123.02% 360.45
Previous Close 6.95
Open 7.45
High 19.50
Low 7.00
Vol 14,30,000
Open Interest (OI) 1,38,750
Change in OI 67,500
Bid Price 15.00
Offer Price 15.60
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
CE370.00
25.75 14.10 121.03% 350.20
Previous Close 11.65
Open 11.95
High 30.00
Low 11.95
Vol 18,68,750
Open Interest (OI) 7,03,750
Change in OI 37,500
Bid Price 23.35
Offer Price 25.30
Bid Quantity 3,750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
CE380.00
19.80 10.70 117.58% 356.15
Previous Close 9.10
Open 9.60
High 24.05
Low 8.85
Vol 32,51,250
Open Interest (OI) 5,42,500
Change in OI 1,48,750
Bid Price 19.55
Offer Price 20.00
Bid Quantity 1,250
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
CE360.00
32.25 16.65 106.73% 343.70
Previous Close 15.60
Open 15.65
High 36.70
Low 15.35
Vol 21,75,000
Open Interest (OI) 2,16,250
Change in OI -10,000
Bid Price 30.15
Offer Price 32.35
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
CE400.00
11.20 5.45 94.78% 364.75
Previous Close 5.75
Open 5.50
High 15.35
Low 5.50
Vol 44,38,750
Open Interest (OI) 7,30,000
Change in OI -1,27,500
Bid Price 11.05
Offer Price 11.20
Bid Quantity 2,500
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
CE350.00
39.55 19.20 94.35% 336.40
Previous Close 20.35
Open 21.00
High 44.95
Low 20.05
Vol 23,43,750
Open Interest (OI) 1,70,000
Change in OI -1,25,000
Bid Price 38.15
Offer Price 41.00
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
CE420.00
5.85 2.80 91.80% 370.10
Previous Close 3.05
Open 3.20
High 9.20
Low 3.00
Vol 16,03,750
Open Interest (OI) 5,38,750
Change in OI 77,500
Bid Price 5.70
Offer Price 5.85
Bid Quantity 2,500
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
CE470.00
2.00 0.95 90.48% 373.95
Previous Close 1.05
Open 1.50
High 2.05
Low 1.50
Vol 7,500
Open Interest (OI) 5,000
Change in OI 0
Bid Price 1.35
Offer Price 2.50
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
CE450.00
2.40 1.10 84.62% 373.55
Previous Close 1.30
Open 1.20
High 3.80
Low 1.20
Vol 7,75,000
Open Interest (OI) 7,56,250
Change in OI 85,000
Bid Price 2.20
Offer Price 2.40
Bid Quantity 3,750
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
CE410.00
8.00 3.65 83.91% 367.95
Previous Close 4.35
Open 4.80
High 12.45
Low 4.60
Vol 8,27,500
Open Interest (OI) 96,250
Change in OI 26,250
Bid Price 7.90
Offer Price 8.40
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
CE340.00
46.95 20.80 79.54% 329.00
Previous Close 26.15
Open 28.50
High 52.95
Low 26.45
Vol 2,27,500
Open Interest (OI) 1,26,250
Change in OI -53,750
Bid Price 44.75
Offer Price 49.55
Bid Quantity 1,250
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
CE460.00
2.25 0.95 73.08% 373.70
Previous Close 1.30
Open 1.25
High 3.30
Low 1.25
Vol 1,25,000
Open Interest (OI) 88,750
Change in OI 28,750
Bid Price 2.00
Offer Price 2.30
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
CE320.00
63.85 26.70 71.87% 312.10
Previous Close 37.15
Open 44.50
High 63.85
Low 44.50
Vol 6,250
Open Interest (OI) 3,750
Change in OI 0
Bid Price 61.00
Offer Price 65.60
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
CE330.00
53.50 21.75 68.50% 322.45
Previous Close 31.75
Open 33.60
High 65.25
Low 33.60
Vol 70,000
Open Interest (OI) 2,22,500
Change in OI 1,250
Bid Price 52.00
Offer Price 62.20
Bid Quantity 1,250
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
CE310.00
67.80 20.55 43.49% 308.15
Previous Close 47.25
Open 67.80
High 67.80
Low 67.80
Vol 1,250
Open Interest (OI) 1,250
Change in OI 0
Bid Price 67.20
Offer Price 81.20
Bid Quantity 7,500
Offer Quantity 28,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
CE490.00
1.25 0.25 25.00% 374.70
Previous Close 1.00
Open 1.15
High 1.25
Low 1.10
Vol 3,750
Open Interest (OI) 8,750
Change in OI 0
Bid Price 1.05
Offer Price 1.50
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
CE500.00
1.10 0.20 22.22% 374.85
Previous Close 0.90
Open 0.90
High 1.65
Low 0.90
Vol 1,77,500
Open Interest (OI) 2,67,500
Change in OI 43,750
Bid Price 1.05
Offer Price 1.20
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
CE430.00
4.50 0.10 2.27% 371.45
Previous Close 4.40
Open 3.50
High 7.20
Low 3.50
Vol 2,08,750
Open Interest (OI) 57,500
Change in OI 0
Bid Price 4.25
Offer Price 4.80
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE430.00
80.00 0.00 0.00% 295.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,250
Change in OI 0
Bid Price 50.60
Offer Price 61.70
Bid Quantity 5,000
Offer Quantity 11,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE490.00
130.00 0.00 0.00% 245.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,250
Change in OI 0
Bid Price 102.75
Offer Price 131.30
Bid Quantity 28,750
Offer Quantity 28,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE440.00
65.00 0.00 0.00% 310.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,250
Change in OI 0
Bid Price 59.25
Offer Price 70.65
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE520.00
105.25 0.00 0.00% 270.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,750
Change in OI 0
Bid Price 126.95
Offer Price 165.85
Bid Quantity 28,750
Offer Quantity 28,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE470.00
128.00 0.00 0.00% 247.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,750
Change in OI 0
Bid Price 85.70
Offer Price 111.35
Bid Quantity 28,750
Offer Quantity 28,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE560.00
194.00 0.00 0.00% 181.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,500
Change in OI 0
Bid Price 160.10
Offer Price 211.90
Bid Quantity 28,750
Offer Quantity 28,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE530.00
160.00 0.00 0.00% 215.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,250
Change in OI 0
Bid Price 136.40
Offer Price 177.20
Bid Quantity 28,750
Offer Quantity 28,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
CE480.00
5.00 0.00 0.00% 370.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,750
Change in OI 0
Bid Price 1.05
Offer Price 2.00
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE480.00
127.00 0.00 0.00% 248.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,750
Change in OI 0
Bid Price 95.85
Offer Price 123.60
Bid Quantity 28,750
Offer Quantity 28,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
CE510.00
1.00 0.00 0.00% 374.95
Previous Close 1.00
Open 1.00
High 1.00
Low 1.00
Vol 1,250
Open Interest (OI) 13,750
Change in OI 0
Bid Price 0.70
Offer Price 1.00
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
CE300.00
52.00 0.00 0.00% 323.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,250
Change in OI 0
Bid Price 75.60
Offer Price 85.10
Bid Quantity 8,750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE500.00
131.75 -18.25 -12.17% 244.20
Previous Close 150.00
Open 145.05
High 145.05
Low 120.00
Vol 7,500
Open Interest (OI) 42,500
Change in OI 0
Bid Price 110.05
Offer Price 146.20
Bid Quantity 28,750
Offer Quantity 28,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE460.00
89.00 -24.00 -21.24% 286.95
Previous Close 113.00
Open 89.00
High 89.00
Low 89.00
Vol 1,250
Open Interest (OI) 6,250
Change in OI 0
Bid Price 70.10
Offer Price 89.00
Bid Quantity 28,750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE450.00
77.60 -23.90 -23.55% 298.35
Previous Close 101.50
Open 77.60
High 77.60
Low 77.60
Vol 1,250
Open Interest (OI) 6,07,500
Change in OI 0
Bid Price 64.75
Offer Price 80.75
Bid Quantity 28,750
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE260.00
2.55 -1.60 -38.55% 373.40
Previous Close 4.15
Open 4.00
High 4.50
Low 2.55
Vol 7,500
Open Interest (OI) 7,500
Change in OI -1,250
Bid Price 2.15
Offer Price 2.50
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE410.00
43.75 -28.75 -39.66% 332.20
Previous Close 72.50
Open 43.60
High 43.75
Low 43.60
Vol 2,500
Open Interest (OI) 12,500
Change in OI -1,250
Bid Price 27.90
Offer Price 45.65
Bid Quantity 7,500
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE400.00
37.80 -25.20 -40.00% 338.15
Previous Close 63.00
Open 54.35
High 54.35
Low 33.00
Vol 26,250
Open Interest (OI) 50,000
Change in OI 8,750
Bid Price 30.10
Offer Price 38.10
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE250.00
1.75 -1.25 -41.67% 374.20
Previous Close 3.00
Open 2.95
High 3.00
Low 1.75
Vol 32,500
Open Interest (OI) 55,000
Change in OI 1,250
Bid Price 1.50
Offer Price 2.20
Bid Quantity 3,750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE420.00
48.00 -35.10 -42.24% 327.95
Previous Close 83.10
Open 57.00
High 57.00
Low 48.00
Vol 3,750
Open Interest (OI) 7,41,250
Change in OI 0
Bid Price 45.05
Offer Price 54.80
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE390.00
30.00 -22.50 -42.86% 345.95
Previous Close 52.50
Open 38.70
High 39.05
Low 26.20
Vol 12,500
Open Interest (OI) 8,750
Change in OI 1,250
Bid Price 11.85
Offer Price 28.90
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE290.00
4.25 -3.20 -42.95% 371.70
Previous Close 7.45
Open 7.10
High 7.70
Low 3.55
Vol 32,500
Open Interest (OI) 51,250
Change in OI -6,250
Bid Price 3.35
Offer Price 5.55
Bid Quantity 5,000
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE280.00
3.50 -2.80 -44.44% 372.45
Previous Close 6.30
Open 6.75
High 6.75
Low 3.15
Vol 71,250
Open Interest (OI) 27,500
Change in OI -7,500
Bid Price 3.25
Offer Price 3.50
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE300.00
5.10 -4.45 -46.60% 370.85
Previous Close 9.55
Open 12.00
High 12.00
Low 4.60
Vol 7,58,750
Open Interest (OI) 4,31,250
Change in OI 1,18,750
Bid Price 4.95
Offer Price 5.15
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE310.00
5.80 -5.80 -50.00% 370.15
Previous Close 11.60
Open 10.90
High 10.90
Low 5.45
Vol 1,65,000
Open Interest (OI) 51,250
Change in OI 6,250
Bid Price 5.75
Offer Price 6.60
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE350.00
12.50 -13.20 -51.36% 363.45
Previous Close 25.70
Open 30.00
High 30.00
Low 10.65
Vol 20,12,500
Open Interest (OI) 4,41,250
Change in OI 3,40,000
Bid Price 11.80
Offer Price 12.90
Bid Quantity 1,250
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE360.00
14.75 -16.55 -52.88% 361.20
Previous Close 31.30
Open 29.00
High 29.00
Low 12.75
Vol 10,35,000
Open Interest (OI) 1,43,750
Change in OI 1,23,750
Bid Price 14.05
Offer Price 14.95
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE340.00
10.05 -11.40 -53.15% 365.90
Previous Close 21.45
Open 20.85
High 20.85
Low 8.00
Vol 10,55,000
Open Interest (OI) 1,95,000
Change in OI 61,250
Bid Price 9.30
Offer Price 10.00
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE320.00
6.60 -7.85 -54.33% 369.35
Previous Close 14.45
Open 14.15
High 14.15
Low 6.30
Vol 6,60,000
Open Interest (OI) 1,85,000
Change in OI 43,750
Bid Price 6.05
Offer Price 7.00
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE330.00
7.80 -9.60 -55.17% 368.15
Previous Close 17.40
Open 16.95
High 16.95
Low 7.15
Vol 7,05,000
Open Interest (OI) 1,86,250
Change in OI 38,750
Bid Price 6.25
Offer Price 7.95
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE380.00
21.65 -33.35 -60.64% 354.30
Previous Close 55.00
Open 46.80
High 46.80
Low 20.70
Vol 2,52,500
Open Interest (OI) 65,000
Change in OI 0
Bid Price 21.70
Offer Price 24.45
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE230.00
1.00 -1.80 -64.29% 374.95
Previous Close 2.80
Open 1.90
High 1.90
Low 1.00
Vol 10,000
Open Interest (OI) 6,250
Change in OI 0
Bid Price 1.00
Offer Price 1.65
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
30-04-2020
OPTSTK
PE370.00
17.55 -35.85 -67.13% 358.40
Previous Close 53.40
Open 22.00
High 23.05
Low 16.00
Vol 7,20,000
Open Interest (OI) 1,23,750
Change in OI 0
Bid Price 18.00
Offer Price 18.30
Bid Quantity 5,000
Offer Quantity 1,250

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