Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
469.40
Change Change %
2.95 0.63%

Updated:22 May, 2020, 15:59 PM IST

BSE
469.20
Change Change %
2.95 0.63%

Updated:22 May, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
28-05-2020
OPTSTK
PE400.00
0.50 0.15 42.86% 468.90
Previous Close 0.35
Open 0.70
High 0.90
Low 0.20
Vol 2,65,000
Open Interest (OI) 4,91,250
Change in OI 0
Bid Price 0.35
Offer Price 0.50
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
28-05-2020
OPTSTK
PE410.00
0.30 0.05 20.00% 469.10
Previous Close 0.25
Open 1.00
High 1.00
Low 0.20
Vol 76,250
Open Interest (OI) 95,000
Change in OI 0
Bid Price 0.20
Offer Price 0.35
Bid Quantity 6,250
Offer Quantity 12,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
28-05-2020
OPTSTK
CE560.00
0.50 0.05 11.11% 468.90
Previous Close 0.45
Open 0.50
High 0.55
Low 0.40
Vol 55,000
Open Interest (OI) 2,52,500
Change in OI 0
Bid Price 0.35
Offer Price 0.50
Bid Quantity 2,500
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
28-05-2020
OPTSTK
PE440.00
1.80 0.10 5.88% 467.60
Previous Close 1.70
Open 2.25
High 4.55
Low 1.50
Vol 6,68,750
Open Interest (OI) 1,92,500
Change in OI 0
Bid Price 1.50
Offer Price 3.00
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
28-05-2020
OPTSTK
PE450.00
3.50 0.15 4.48% 465.90
Previous Close 3.35
Open 6.00
High 8.00
Low 2.80
Vol 9,71,250
Open Interest (OI) 4,51,250
Change in OI 0
Bid Price 3.05
Offer Price 4.75
Bid Quantity 7,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
28-05-2020
OPTSTK
PE470.00
11.00 0.35 3.29% 458.40
Previous Close 10.65
Open 15.90
High 19.00
Low 6.00
Vol 7,17,500
Open Interest (OI) 1,57,500
Change in OI 0
Bid Price 10.25
Offer Price 11.05
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
28-05-2020
OPTSTK
CE460.00
15.70 0.15 0.96% 453.70
Previous Close 15.55
Open 15.75
High 18.00
Low 9.70
Vol 12,51,250
Open Interest (OI) 3,55,000
Change in OI 0
Bid Price 15.00
Offer Price 15.85
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
28-05-2020
OPTSTK
CE410.00
39.00 0.00 0.00% 430.40
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 55.85
Offer Price 62.40
Bid Quantity 6,250
Offer Quantity 6,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
28-05-2020
OPTSTK
PE490.00
27.00 0.00 0.00% 442.40
Previous Close 27.00
Open 27.00
High 27.00
Low 27.00
Vol 1,250
Open Interest (OI) 10,000
Change in OI 0
Bid Price 23.50
Offer Price 29.40
Bid Quantity 3,750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
28-05-2020
OPTSTK
CE430.00
39.60 0.00 0.00% 429.80
Previous Close 39.60
Open 39.00
High 40.00
Low 39.00
Vol 6,250
Open Interest (OI) 40,000
Change in OI 0
Bid Price 36.70
Offer Price 42.95
Bid Quantity 16,250
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
28-05-2020
OPTSTK
PE230.00
0.10 0.00 0.00% 469.30
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 0.00
Offer Price 3.00
Bid Quantity 0
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
28-05-2020
OPTSTK
PE370.00
0.25 0.00 0.00% 469.15
Previous Close 0.25
Open 0.40
High 0.40
Low 0.25
Vol 6,250
Open Interest (OI) 3,750
Change in OI 0
Bid Price 0.20
Offer Price 0.35
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
28-05-2020
OPTSTK
PE280.00
0.20 0.00 0.00% 469.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,500
Change in OI 0
Bid Price 0.10
Offer Price 0.25
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
28-05-2020
OPTSTK
CE570.00
0.30 0.00 0.00% 469.10
Previous Close 0.30
Open 0.30
High 0.30
Low 0.20
Vol 41,250
Open Interest (OI) 2,70,000
Change in OI 0
Bid Price 0.25
Offer Price 0.40
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
28-05-2020
OPTSTK
PE570.00
117.65 0.00 0.00% 351.75
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 88.50
Offer Price 113.85
Bid Quantity 28,750
Offer Quantity 28,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
28-05-2020
OPTSTK
PE330.00
1.00 0.00 0.00% 468.40
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 0.05
Offer Price 0.30
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
28-05-2020
OPTSTK
CE470.00
10.40 0.00 0.00% 459.00
Previous Close 10.40
Open 12.00
High 12.75
Low 6.55
Vol 30,72,500
Open Interest (OI) 6,48,750
Change in OI 0
Bid Price 10.00
Offer Price 10.40
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
28-05-2020
OPTSTK
PE520.00
82.00 0.00 0.00% 387.40
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 44.35
Offer Price 58.05
Bid Quantity 3,750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
28-05-2020
OPTSTK
PE560.00
123.00 0.00 0.00% 346.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,000
Change in OI 0
Bid Price 83.70
Offer Price 103.55
Bid Quantity 28,750
Offer Quantity 28,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
28-05-2020
OPTSTK
PE320.00
0.10 0.00 0.00% 469.30
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 2,500
Open Interest (OI) 5,000
Change in OI 0
Bid Price 0.05
Offer Price 0.40
Bid Quantity 10,000
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
28-05-2020
OPTSTK
PE310.00
4.95 0.00 0.00% 464.45
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
28-05-2020
OPTSTK
PE390.00
0.25 0.00 0.00% 469.15
Previous Close 0.25
Open 0.65
High 0.65
Low 0.25
Vol 16,250
Open Interest (OI) 28,750
Change in OI 0
Bid Price 0.15
Offer Price 0.25
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
28-05-2020
OPTSTK
PE340.00
0.25 0.00 0.00% 469.15
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 0.10
Offer Price 0.45
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
28-05-2020
OPTSTK
PE380.00
0.25 0.00 0.00% 469.15
Previous Close 0.25
Open 0.30
High 0.55
Low 0.10
Vol 92,500
Open Interest (OI) 1,71,250
Change in OI 0
Bid Price 0.20
Offer Price 0.30
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
28-05-2020
OPTSTK
CE400.00
69.25 0.00 0.00% 400.15
Previous Close 69.25
Open 69.25
High 69.25
Low 69.25
Vol 1,250
Open Interest (OI) 27,500
Change in OI 0
Bid Price 66.00
Offer Price 70.30
Bid Quantity 3,750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
28-05-2020
OPTSTK
PE360.00
0.30 0.00 0.00% 469.10
Previous Close 0.30
Open 0.30
High 0.40
Low 0.30
Vol 22,500
Open Interest (OI) 73,750
Change in OI 0
Bid Price 0.20
Offer Price 0.30
Bid Quantity 11,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
28-05-2020
OPTSTK
CE420.00
47.20 0.00 0.00% 422.20
Previous Close 47.20
Open 49.00
High 49.00
Low 42.10
Vol 8,750
Open Interest (OI) 45,000
Change in OI 0
Bid Price 48.35
Offer Price 53.65
Bid Quantity 1,250
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
28-05-2020
OPTSTK
PE530.00
62.50 0.00 0.00% 406.90
Previous Close 62.50
Open 67.00
High 72.00
Low 61.40
Vol 1,22,500
Open Interest (OI) 1,30,000
Change in OI 0
Bid Price 58.15
Offer Price 66.85
Bid Quantity 3,750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
28-05-2020
OPTSTK
PE480.00
17.85 0.00 0.00% 451.55
Previous Close 17.85
Open 19.00
High 26.30
Low 17.40
Vol 45,000
Open Interest (OI) 41,250
Change in OI 0
Bid Price 16.70
Offer Price 17.95
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
28-05-2020
OPTSTK
PE550.00
108.00 0.00 0.00% 361.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,000
Change in OI 0
Bid Price 70.50
Offer Price 92.55
Bid Quantity 28,750
Offer Quantity 28,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
28-05-2020
OPTSTK
PE510.00
58.45 0.00 0.00% 410.95
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 39.05
Offer Price 45.60
Bid Quantity 3,750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
28-05-2020
OPTSTK
CE350.00
111.45 0.00 0.00% 357.95
Previous Close 111.45
Open 111.45
High 111.45
Low 111.45
Vol 1,250
Open Interest (OI) 8,58,750
Change in OI 0
Bid Price 117.10
Offer Price 135.00
Bid Quantity 1,250
Offer Quantity 28,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
28-05-2020
OPTSTK
PE300.00
0.25 0.00 0.00% 469.15
Previous Close 0.25
Open 0.10
High 0.25
Low 0.10
Vol 7,500
Open Interest (OI) 75,000
Change in OI 0
Bid Price 0.10
Offer Price 0.25
Bid Quantity 6,250
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
28-05-2020
OPTSTK
PE500.00
34.00 -0.05 -0.15% 435.40
Previous Close 34.05
Open 35.10
High 43.50
Low 32.30
Vol 2,86,250
Open Interest (OI) 2,63,750
Change in OI 0
Bid Price 30.80
Offer Price 34.45
Bid Quantity 11,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
28-05-2020
OPTSTK
CE440.00
31.00 -0.05 -0.16% 438.40
Previous Close 31.05
Open 29.95
High 32.65
Low 23.50
Vol 70,000
Open Interest (OI) 1,28,750
Change in OI 0
Bid Price 30.05
Offer Price 32.15
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
28-05-2020
OPTSTK
CE450.00
22.25 -0.10 -0.45% 447.15
Previous Close 22.35
Open 23.00
High 24.10
Low 15.00
Vol 2,08,750
Open Interest (OI) 2,47,500
Change in OI 0
Bid Price 21.25
Offer Price 23.85
Bid Quantity 1,250
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
28-05-2020
OPTSTK
CE490.00
4.10 -0.10 -2.38% 465.30
Previous Close 4.20
Open 4.65
High 5.45
Low 2.95
Vol 8,01,250
Open Interest (OI) 2,73,750
Change in OI 0
Bid Price 3.90
Offer Price 4.15
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
28-05-2020
OPTSTK
CE480.00
6.55 -0.25 -3.68% 462.85
Previous Close 6.80
Open 6.90
High 8.50
Low 4.30
Vol 24,78,750
Open Interest (OI) 10,41,250
Change in OI 0
Bid Price 6.50
Offer Price 6.75
Bid Quantity 2,500
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
28-05-2020
OPTSTK
CE500.00
2.55 -0.10 -3.77% 466.85
Previous Close 2.65
Open 2.20
High 3.55
Low 2.00
Vol 15,07,500
Open Interest (OI) 9,58,750
Change in OI 0
Bid Price 2.55
Offer Price 2.60
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
28-05-2020
OPTSTK
PE460.00
5.80 -0.45 -7.20% 463.60
Previous Close 6.25
Open 8.55
High 13.00
Low 5.50
Vol 13,61,250
Open Interest (OI) 3,56,250
Change in OI 0
Bid Price 5.80
Offer Price 6.40
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
28-05-2020
OPTSTK
CE510.00
1.40 -0.15 -9.68% 468.00
Previous Close 1.55
Open 2.00
High 2.40
Low 1.35
Vol 4,50,000
Open Interest (OI) 1,85,000
Change in OI 0
Bid Price 1.35
Offer Price 1.50
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
28-05-2020
OPTSTK
CE540.00
0.40 -0.05 -11.11% 469.00
Previous Close 0.45
Open 1.00
High 1.00
Low 0.40
Vol 48,750
Open Interest (OI) 1,93,750
Change in OI 0
Bid Price 0.35
Offer Price 0.45
Bid Quantity 7,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
28-05-2020
OPTSTK
PE430.00
0.80 -0.20 -20.00% 468.60
Previous Close 1.00
Open 2.50
High 2.65
Low 0.80
Vol 2,76,250
Open Interest (OI) 1,63,750
Change in OI 0
Bid Price 0.55
Offer Price 1.30
Bid Quantity 6,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
28-05-2020
OPTSTK
CE530.00
0.60 -0.15 -20.00% 468.80
Previous Close 0.75
Open 1.10
High 1.90
Low 0.55
Vol 2,18,750
Open Interest (OI) 1,36,250
Change in OI 0
Bid Price 0.50
Offer Price 0.90
Bid Quantity 6,250
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
28-05-2020
OPTSTK
PE350.00
0.20 -0.05 -20.00% 469.20
Previous Close 0.25
Open 0.25
High 0.35
Low 0.15
Vol 4,58,750
Open Interest (OI) 15,22,500
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 82,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
28-05-2020
OPTSTK
CE520.00
0.70 -0.20 -22.22% 468.70
Previous Close 0.90
Open 1.50
High 1.75
Low 0.70
Vol 3,60,000
Open Interest (OI) 2,61,250
Change in OI 0
Bid Price 0.70
Offer Price 0.75
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
28-05-2020
OPTSTK
PE420.00
0.50 -0.15 -23.08% 468.90
Previous Close 0.65
Open 1.50
High 1.65
Low 0.50
Vol 1,81,250
Open Interest (OI) 2,38,750
Change in OI 0
Bid Price 0.50
Offer Price 0.80
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
28-05-2020
OPTSTK
CE550.00
0.30 -0.10 -25.00% 469.10
Previous Close 0.40
Open 0.50
High 0.60
Low 0.30
Vol 71,250
Open Interest (OI) 2,78,750
Change in OI 0
Bid Price 0.25
Offer Price 0.40
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
CE510.00
9.90 0.25 2.59% 459.50
Previous Close 9.65
Open 9.90
High 10.00
Low 8.60
Vol 15,000
Open Interest (OI) 16,250
Change in OI 0
Bid Price 9.00
Offer Price 10.00
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
CE470.00
24.00 0.60 2.56% 445.40
Previous Close 23.40
Open 22.00
High 26.25
Low 19.50
Vol 83,750
Open Interest (OI) 46,250
Change in OI 0
Bid Price 22.80
Offer Price 24.45
Bid Quantity 1,250
Offer Quantity 11,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
CE490.00
15.65 0.35 2.29% 453.75
Previous Close 15.30
Open 15.30
High 16.00
Low 13.45
Vol 16,250
Open Interest (OI) 13,750
Change in OI 0
Bid Price 15.00
Offer Price 15.65
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
CE520.00
7.55 0.15 2.03% 461.85
Previous Close 7.40
Open 6.70
High 7.55
Low 6.40
Vol 10,000
Open Interest (OI) 17,500
Change in OI 0
Bid Price 6.80
Offer Price 8.00
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
CE500.00
12.25 0.20 1.66% 457.15
Previous Close 12.05
Open 12.90
High 13.75
Low 9.70
Vol 6,02,500
Open Interest (OI) 5,21,250
Change in OI 0
Bid Price 11.50
Offer Price 12.30
Bid Quantity 3,750
Offer Quantity 8,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
PE440.00
10.60 0.15 1.44% 458.80
Previous Close 10.45
Open 12.30
High 13.15
Low 10.25
Vol 20,000
Open Interest (OI) 18,750
Change in OI 0
Bid Price 10.40
Offer Price 11.20
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
PE410.00
4.70 0.05 1.08% 464.70
Previous Close 4.65
Open 4.75
High 4.75
Low 4.40
Vol 18,750
Open Interest (OI) 5,000
Change in OI 0
Bid Price 2.90
Offer Price 5.10
Bid Quantity 22,500
Offer Quantity 12,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
CE460.00
28.50 0.30 1.06% 440.90
Previous Close 28.20
Open 27.50
High 29.25
Low 23.20
Vol 1,10,000
Open Interest (OI) 75,000
Change in OI 0
Bid Price 27.90
Offer Price 29.40
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
CE400.00
72.80 0.70 0.97% 396.60
Previous Close 72.10
Open 71.95
High 72.80
Low 71.85
Vol 6,250
Open Interest (OI) 7,500
Change in OI 0
Bid Price 71.05
Offer Price 74.75
Bid Quantity 20,000
Offer Quantity 22,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
CE450.00
35.00 0.10 0.29% 434.40
Previous Close 34.90
Open 34.00
High 35.00
Low 30.10
Vol 13,750
Open Interest (OI) 25,000
Change in OI 0
Bid Price 32.90
Offer Price 34.70
Bid Quantity 10,000
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
PE460.00
18.00 0.05 0.28% 451.40
Previous Close 17.95
Open 20.20
High 24.10
Low 17.70
Vol 17,500
Open Interest (OI) 32,500
Change in OI 0
Bid Price 17.90
Offer Price 18.50
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
CE480.00
19.20 0.05 0.26% 450.20
Previous Close 19.15
Open 20.40
High 20.45
Low 15.05
Vol 1,61,250
Open Interest (OI) 88,750
Change in OI 0
Bid Price 18.80
Offer Price 19.40
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
PE470.00
22.00 0.00 0.00% 447.40
Previous Close 22.00
Open 22.00
High 22.00
Low 22.00
Vol 1,250
Open Interest (OI) 1,250
Change in OI 0
Bid Price 22.60
Offer Price 23.50
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
CE540.00
4.10 0.00 0.00% 465.30
Previous Close 4.10
Open 5.25
High 5.25
Low 4.10
Vol 17,500
Open Interest (OI) 21,250
Change in OI 0
Bid Price 4.30
Offer Price 4.90
Bid Quantity 1,250
Offer Quantity 6,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
CE430.00
41.00 0.00 0.00% 428.40
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 46.20
Offer Price 52.05
Bid Quantity 22,500
Offer Quantity 22,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
PE390.00
2.00 0.00 0.00% 467.40
Previous Close 2.00
Open 2.00
High 2.00
Low 2.00
Vol 1,250
Open Interest (OI) 8,750
Change in OI 0
Bid Price 1.55
Offer Price 3.60
Bid Quantity 5,000
Offer Quantity 22,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
PE490.00
56.00 0.00 0.00% 413.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,250
Change in OI 0
Bid Price 32.85
Offer Price 36.15
Bid Quantity 22,500
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
PE380.00
5.10 0.00 0.00% 464.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,000
Change in OI 0
Bid Price 0.70
Offer Price 2.10
Bid Quantity 1,250
Offer Quantity 11,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
PE570.00
134.60 0.00 0.00% 334.80
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 97.95
Offer Price 106.40
Bid Quantity 22,500
Offer Quantity 22,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
CE440.00
37.65 0.00 0.00% 431.75
Previous Close 37.65
Open 43.00
High 43.00
Low 37.65
Vol 2,500
Open Interest (OI) 5,000
Change in OI 0
Bid Price 39.10
Offer Price 42.50
Bid Quantity 20,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
PE420.00
5.25 0.00 0.00% 464.15
Previous Close 5.25
Open 7.25
High 8.30
Low 5.25
Vol 20,000
Open Interest (OI) 23,750
Change in OI 0
Bid Price 5.05
Offer Price 6.00
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
CE530.00
4.95 0.00 0.00% 464.45
Previous Close 4.95
Open 6.00
High 6.00
Low 4.95
Vol 20,000
Open Interest (OI) 18,750
Change in OI 0
Bid Price 4.90
Offer Price 6.45
Bid Quantity 5,000
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
PE530.00
87.00 0.00 0.00% 382.40
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 62.05
Offer Price 67.60
Bid Quantity 22,500
Offer Quantity 22,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
PE480.00
34.00 0.00 0.00% 435.40
Previous Close 34.00
Open 34.00
High 34.00
Low 34.00
Vol 1,250
Open Interest (OI) 6,250
Change in OI 0
Bid Price 26.90
Offer Price 29.00
Bid Quantity 7,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
PE550.00
80.00 0.00 0.00% 389.40
Previous Close 80.00
Open 80.00
High 80.00
Low 80.00
Vol 1,250
Open Interest (OI) 2,500
Change in OI 0
Bid Price 79.05
Offer Price 83.90
Bid Quantity 22,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
PE350.00
1.90 0.00 0.00% 467.50
Previous Close 1.90
Open 1.90
High 1.90
Low 1.90
Vol 1,250
Open Interest (OI) 2,500
Change in OI 0
Bid Price 0.75
Offer Price 1.10
Bid Quantity 2,500
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
PE300.00
1.00 0.00 0.00% 468.40
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 0.20
Offer Price 0.00
Bid Quantity 3,750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
PE450.00
14.15 -0.10 -0.70% 455.25
Previous Close 14.25
Open 16.65
High 19.05
Low 13.45
Vol 56,250
Open Interest (OI) 63,750
Change in OI 0
Bid Price 13.30
Offer Price 14.30
Bid Quantity 10,000
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
PE500.00
40.55 -0.40 -0.98% 428.85
Previous Close 40.95
Open 43.60
High 49.20
Low 40.00
Vol 4,41,250
Open Interest (OI) 5,21,250
Change in OI 0
Bid Price 40.50
Offer Price 43.05
Bid Quantity 5,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
PE430.00
7.50 -0.35 -4.46% 461.90
Previous Close 7.85
Open 9.30
High 10.20
Low 7.50
Vol 23,750
Open Interest (OI) 48,750
Change in OI 0
Bid Price 7.10
Offer Price 8.45
Bid Quantity 7,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
CE550.00
3.05 -0.15 -4.69% 466.35
Previous Close 3.20
Open 4.00
High 4.05
Low 2.70
Vol 2,90,000
Open Interest (OI) 2,06,250
Change in OI 0
Bid Price 3.00
Offer Price 3.25
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
25-06-2020
OPTSTK
PE400.00
2.70 -0.15 -5.26% 466.70
Previous Close 2.85
Open 3.40
High 4.35
Low 2.70
Vol 1,45,000
Open Interest (OI) 1,68,750
Change in OI 0
Bid Price 2.70
Offer Price 3.00
Bid Quantity 1,250
Offer Quantity 2,500

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