Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
502.90
Change Change %
-5.95 -1.17%

Updated:23 Sep, 2020, 15:59 PM IST

BSE
502.75
Change Change %
-7.70 -1.51%

Updated:23 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
PE510.00
9.35 3.00 47.24% 493.55
Previous Close 6.35
Open 5.20
High 13.20
Low 2.75
Vol 9,99,600
Open Interest (OI) 2,33,800
Change in OI -40,600
Bid Price 8.15
Offer Price 11.30
Bid Quantity 1,400
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
PE530.00
27.50 6.90 33.50% 475.40
Previous Close 20.60
Open 15.55
High 30.40
Low 15.35
Vol 64,400
Open Interest (OI) 2,10,000
Change in OI -39,200
Bid Price 20.20
Offer Price 27.40
Bid Quantity 11,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
PE590.00
90.00 22.40 33.14% 412.90
Previous Close 67.60
Open 90.00
High 90.00
Low 90.00
Vol 2,800
Open Interest (OI) 2,800
Change in OI 0
Bid Price 74.70
Offer Price 95.00
Bid Quantity 32,200
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
PE520.00
17.10 4.25 33.07% 485.80
Previous Close 12.85
Open 9.00
High 20.90
Low 7.00
Vol 3,85,000
Open Interest (OI) 3,62,600
Change in OI -1,27,400
Bid Price 17.20
Offer Price 18.65
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
PE490.00
1.50 0.30 25.00% 501.40
Previous Close 1.20
Open 0.50
High 3.00
Low 0.45
Vol 6,79,000
Open Interest (OI) 1,82,000
Change in OI -22,400
Bid Price 0.55
Offer Price 0.80
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
PE550.00
46.50 7.55 19.38% 456.40
Previous Close 38.95
Open 35.00
High 49.15
Low 31.50
Vol 28,000
Open Interest (OI) 74,200
Change in OI -15,400
Bid Price 42.65
Offer Price 50.35
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
PE540.00
36.50 5.30 16.99% 466.40
Previous Close 31.20
Open 23.90
High 41.00
Low 23.90
Vol 44,800
Open Interest (OI) 1,13,400
Change in OI -21,000
Bid Price 33.20
Offer Price 38.40
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
PE580.00
78.20 10.65 15.77% 424.70
Previous Close 67.55
Open 68.85
High 78.60
Low 68.70
Vol 16,800
Open Interest (OI) 11,200
Change in OI -11,200
Bid Price 73.65
Offer Price 87.15
Bid Quantity 4,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
PE560.00
56.00 7.50 15.46% 446.90
Previous Close 48.50
Open 46.75
High 58.35
Low 46.40
Vol 28,000
Open Interest (OI) 44,800
Change in OI -9,800
Bid Price 53.00
Offer Price 60.50
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
PE600.00
99.20 12.30 14.15% 403.70
Previous Close 86.90
Open 88.05
High 99.20
Low 88.05
Vol 4,200
Open Interest (OI) 46,200
Change in OI -2,800
Bid Price 87.65
Offer Price 102.50
Bid Quantity 9,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
PE570.00
68.65 4.90 7.69% 434.25
Previous Close 63.75
Open 57.45
High 68.65
Low 55.50
Vol 23,800
Open Interest (OI) 15,400
Change in OI -15,400
Bid Price 64.25
Offer Price 76.15
Bid Quantity 4,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
PE640.00
137.00 4.05 3.05% 365.90
Previous Close 132.95
Open 136.00
High 137.50
Low 136.00
Vol 8,400
Open Interest (OI) 5,600
Change in OI 0
Bid Price 117.85
Offer Price 161.30
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
CE450.00
61.00 1.00 1.67% 441.90
Previous Close 60.00
Open 61.00
High 61.00
Low 61.00
Vol 1,400
Open Interest (OI) 7,000
Change in OI 0
Bid Price 43.20
Offer Price 57.20
Bid Quantity 32,200
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
CE410.00
98.00 0.00 0.00% 404.90
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 79.45
Offer Price 104.10
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
CE660.00
0.05 0.00 0.00% 502.85
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 12,600
Open Interest (OI) 53,200
Change in OI -12,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 9,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
PE440.00
0.10 0.00 0.00% 502.80
Previous Close 0.10
Open 0.20
High 0.20
Low 0.10
Vol 2,800
Open Interest (OI) 21,000
Change in OI 0
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
24-09-2020
OPTSTK
CE470.00
33.75 0.00 0.00% 469.15
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 25.05
Offer Price 35.40
Bid Quantity 2,800
Offer Quantity 9,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
CE610.00
0.05 0.00 0.00% 502.85
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 65,800
Open Interest (OI) 2,70,200
Change in OI -40,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
PE380.00
0.05 0.00 0.00% 502.85
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 0.40
Bid Quantity 0
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
CE400.00
124.30 0.00 0.00% 378.60
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 88.35
Offer Price 115.20
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
PE400.00
0.10 0.00 0.00% 502.80
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 1,400
Open Interest (OI) 43,400
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
CE420.00
100.00 0.00 0.00% 402.90
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 75.25
Offer Price 92.00
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
PE350.00
0.10 0.00 0.00% 502.80
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 0.20
Bid Quantity 0
Offer Quantity 26,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
PE500.00
2.40 -0.35 -12.73% 500.50
Previous Close 2.75
Open 1.50
High 6.50
Low 0.65
Vol 24,79,400
Open Interest (OI) 3,31,800
Change in OI -1,47,000
Bid Price 2.30
Offer Price 2.40
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
CE460.00
44.70 -7.60 -14.53% 458.20
Previous Close 52.30
Open 52.00
High 52.00
Low 44.70
Vol 5,600
Open Interest (OI) 2,800
Change in OI -2,800
Bid Price 34.05
Offer Price 46.55
Bid Quantity 11,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
CE480.00
24.75 -8.20 -24.89% 478.15
Previous Close 32.95
Open 38.00
High 38.00
Low 21.60
Vol 15,400
Open Interest (OI) 16,800
Change in OI -8,400
Bid Price 22.60
Offer Price 29.25
Bid Quantity 12,600
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
PE430.00
0.15 -0.05 -25.00% 502.75
Previous Close 0.20
Open 0.15
High 0.15
Low 0.10
Vol 4,200
Open Interest (OI) 15,400
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 7,000
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
CE490.00
15.50 -5.50 -26.19% 487.40
Previous Close 21.00
Open 19.90
High 21.80
Low 13.20
Vol 16,800
Open Interest (OI) 23,800
Change in OI 1,400
Bid Price 13.25
Offer Price 15.60
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
PE480.00
0.40 -0.15 -27.27% 502.50
Previous Close 0.55
Open 0.30
High 1.55
Low 0.20
Vol 4,29,800
Open Interest (OI) 2,50,600
Change in OI -74,200
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
24-09-2020
OPTSTK
PE450.00
0.10 -0.05 -33.33% 502.80
Previous Close 0.15
Open 0.10
High 0.20
Low 0.05
Vol 1,14,800
Open Interest (OI) 3,40,200
Change in OI -54,600
Bid Price 0.10
Offer Price 0.20
Bid Quantity 4,200
Offer Quantity 18,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
CE640.00
0.10 -0.05 -33.33% 502.80
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 86,800
Open Interest (OI) 3,31,800
Change in OI -54,600
Bid Price 0.05
Offer Price 0.10
Bid Quantity 78,400
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
PE460.00
0.15 -0.10 -40.00% 502.75
Previous Close 0.25
Open 0.10
High 0.30
Low 0.05
Vol 1,35,800
Open Interest (OI) 1,76,400
Change in OI -36,400
Bid Price 0.05
Offer Price 0.15
Bid Quantity 47,600
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
CE630.00
0.05 -0.05 -50.00% 502.85
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 54,600
Open Interest (OI) 53,200
Change in OI -50,400
Bid Price 0.05
Offer Price 0.10
Bid Quantity 19,600
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
PE470.00
0.15 -0.15 -50.00% 502.75
Previous Close 0.30
Open 0.10
High 0.80
Low 0.10
Vol 1,66,600
Open Interest (OI) 1,52,600
Change in OI -40,600
Bid Price 0.10
Offer Price 0.15
Bid Quantity 21,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
CE650.00
0.05 -0.05 -50.00% 502.85
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 51,800
Open Interest (OI) 58,800
Change in OI -43,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
PE300.00
0.05 -0.05 -50.00% 502.85
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 1,400
Open Interest (OI) 1,400
Change in OI 0
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
24-09-2020
OPTSTK
CE500.00
6.40 -6.85 -51.70% 496.50
Previous Close 13.25
Open 20.00
High 20.00
Low 4.70
Vol 6,23,000
Open Interest (OI) 1,56,800
Change in OI -71,400
Bid Price 6.25
Offer Price 7.20
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
CE570.00
0.20 -0.25 -55.56% 502.70
Previous Close 0.45
Open 0.50
High 0.55
Low 0.05
Vol 5,05,400
Open Interest (OI) 5,12,400
Change in OI -2,39,400
Bid Price 0.10
Offer Price 0.20
Bid Quantity 12,600
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
CE600.00
0.10 -0.15 -60.00% 502.80
Previous Close 0.25
Open 0.30
High 0.35
Low 0.05
Vol 8,93,200
Open Interest (OI) 12,62,800
Change in OI -6,44,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 85,400
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
CE620.00
0.05 -0.10 -66.67% 502.85
Previous Close 0.15
Open 0.05
High 0.05
Low 0.05
Vol 19,600
Open Interest (OI) 3,69,600
Change in OI -16,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 18,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
CE590.00
0.10 -0.20 -66.67% 502.80
Previous Close 0.30
Open 0.20
High 0.20
Low 0.05
Vol 78,400
Open Interest (OI) 1,44,200
Change in OI -36,400
Bid Price 0.05
Offer Price 0.15
Bid Quantity 2,800
Offer Quantity 9,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
CE510.00
2.35 -5.25 -69.08% 500.55
Previous Close 7.60
Open 14.80
High 14.80
Low 2.00
Vol 11,95,600
Open Interest (OI) 3,06,600
Change in OI -15,400
Bid Price 2.20
Offer Price 2.35
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
CE520.00
1.15 -3.70 -76.29% 501.75
Previous Close 4.85
Open 6.00
High 7.00
Low 0.85
Vol 21,16,800
Open Interest (OI) 10,06,600
Change in OI -2,87,000
Bid Price 0.90
Offer Price 1.20
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
CE530.00
0.70 -2.45 -77.78% 502.20
Previous Close 3.15
Open 4.50
High 5.50
Low 0.45
Vol 16,68,800
Open Interest (OI) 10,96,200
Change in OI -1,94,600
Bid Price 0.50
Offer Price 0.75
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
CE550.00
0.20 -0.70 -77.78% 502.70
Previous Close 0.90
Open 1.30
High 1.50
Low 0.10
Vol 8,05,000
Open Interest (OI) 15,38,600
Change in OI -2,99,600
Bid Price 0.10
Offer Price 0.20
Bid Quantity 47,600
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
PE420.00
0.05 -0.20 -80.00% 502.85
Previous Close 0.25
Open 0.10
High 0.10
Low 0.05
Vol 2,800
Open Interest (OI) 5,600
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
CE540.00
0.30 -1.40 -82.35% 502.60
Previous Close 1.70
Open 2.05
High 2.95
Low 0.25
Vol 10,20,600
Open Interest (OI) 7,61,600
Change in OI -1,89,000
Bid Price 0.20
Offer Price 0.30
Bid Quantity 5,600
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
CE580.00
0.05 -0.25 -83.33% 502.85
Previous Close 0.30
Open 0.30
High 0.35
Low 0.05
Vol 2,46,400
Open Interest (OI) 7,01,400
Change in OI -1,52,600
Bid Price 0.05
Offer Price 0.10
Bid Quantity 32,200
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
CE560.00
0.10 -0.55 -84.62% 502.80
Previous Close 0.65
Open 1.75
High 1.75
Low 0.10
Vol 4,55,000
Open Interest (OI) 6,79,000
Change in OI -1,23,200
Bid Price 0.10
Offer Price 0.20
Bid Quantity 30,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE420.00
3.50 0.75 27.27% 499.40
Previous Close 2.75
Open 3.50
High 3.50
Low 3.50
Vol 1,400
Open Interest (OI) 7,000
Change in OI 0
Bid Price 3.25
Offer Price 3.95
Bid Quantity 5,600
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE660.00
2.40 0.45 23.08% 500.50
Previous Close 1.95
Open 2.40
High 2.40
Low 2.40
Vol 2,800
Open Interest (OI) 19,600
Change in OI 1,400
Bid Price 1.50
Offer Price 2.40
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE470.00
12.00 2.15 21.83% 490.90
Previous Close 9.85
Open 8.55
High 13.25
Low 8.55
Vol 1,87,600
Open Interest (OI) 1,12,000
Change in OI 28,000
Bid Price 11.65
Offer Price 11.95
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE500.00
23.85 4.05 20.45% 479.05
Previous Close 19.80
Open 17.45
High 26.20
Low 17.45
Vol 8,80,600
Open Interest (OI) 4,31,200
Change in OI 1,10,600
Bid Price 23.00
Offer Price 24.10
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE460.00
9.00 1.40 18.42% 493.90
Previous Close 7.60
Open 7.35
High 10.00
Low 7.00
Vol 1,07,800
Open Interest (OI) 1,66,600
Change in OI 21,000
Bid Price 8.60
Offer Price 9.15
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE550.00
58.00 9.00 18.37% 444.90
Previous Close 49.00
Open 49.00
High 58.00
Low 49.00
Vol 9,800
Open Interest (OI) 35,000
Change in OI 7,000
Bid Price 53.85
Offer Price 56.90
Bid Quantity 11,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE480.00
14.90 2.20 17.32% 488.00
Previous Close 12.70
Open 10.55
High 16.70
Low 10.50
Vol 4,66,200
Open Interest (OI) 2,31,000
Change in OI 54,600
Bid Price 15.00
Offer Price 15.30
Bid Quantity 5,600
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE510.00
30.10 4.35 16.89% 472.80
Previous Close 25.75
Open 22.75
High 32.50
Low 22.70
Vol 3,13,600
Open Interest (OI) 1,72,200
Change in OI 78,400
Bid Price 28.95
Offer Price 29.65
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
18.85 2.70 16.72% 484.05
Previous Close 16.15
Open 14.45
High 21.15
Low 14.10
Vol 3,94,800
Open Interest (OI) 1,45,600
Change in OI 26,600
Bid Price 18.20
Offer Price 19.35
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE520.00
34.70 4.65 15.47% 468.20
Previous Close 30.05
Open 28.00
High 37.90
Low 27.40
Vol 3,64,000
Open Interest (OI) 2,31,000
Change in OI 72,800
Bid Price 34.30
Offer Price 35.55
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE450.00
6.70 0.70 11.67% 496.20
Previous Close 6.00
Open 5.35
High 8.10
Low 4.95
Vol 3,61,200
Open Interest (OI) 3,62,600
Change in OI 71,400
Bid Price 6.65
Offer Price 6.85
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE600.00
98.50 7.45 8.18% 404.40
Previous Close 91.05
Open 90.25
High 99.50
Low 89.15
Vol 15,400
Open Interest (OI) 25,200
Change in OI 0
Bid Price 97.05
Offer Price 109.00
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE530.00
41.00 3.00 7.89% 461.90
Previous Close 38.00
Open 35.55
High 43.25
Low 35.55
Vol 16,800
Open Interest (OI) 61,600
Change in OI 9,800
Bid Price 41.20
Offer Price 44.45
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE540.00
45.50 2.40 5.57% 457.40
Previous Close 43.10
Open 41.00
High 45.50
Low 41.00
Vol 4,200
Open Interest (OI) 12,600
Change in OI 2,800
Bid Price 46.65
Offer Price 49.40
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE430.00
3.00 0.00 0.00% 499.90
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 1.15
Offer Price 0.00
Bid Quantity 9,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE570.00
59.00 0.00 0.00% 443.90
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 57.05
Offer Price 80.10
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE470.00
52.00 0.00 0.00% 450.90
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 28.20
Offer Price 54.45
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE650.00
3.45 0.00 0.00% 499.45
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 0.75
Offer Price 0.00
Bid Quantity 1,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE480.00
44.30 0.00 0.00% 458.60
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 36.55
Offer Price 48.45
Bid Quantity 7,000
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE640.00
134.60 -0.65 -0.48% 368.30
Previous Close 135.25
Open 134.25
High 135.25
Low 134.25
Vol 8,400
Open Interest (OI) 8,400
Change in OI 0
Bid Price 115.65
Offer Price 158.35
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE440.00
4.55 -0.15 -3.19% 498.35
Previous Close 4.70
Open 5.45
High 6.20
Low 4.55
Vol 9,800
Open Interest (OI) 18,200
Change in OI 5,600
Bid Price 4.55
Offer Price 6.00
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE510.00
25.65 -3.15 -10.94% 477.25
Previous Close 28.80
Open 33.00
High 34.00
Low 22.85
Vol 6,60,800
Open Interest (OI) 2,75,800
Change in OI 1,59,600
Bid Price 25.30
Offer Price 25.95
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE500.00
30.50 -3.75 -10.95% 472.40
Previous Close 34.25
Open 38.95
High 39.00
Low 27.00
Vol 4,84,400
Open Interest (OI) 3,12,200
Change in OI 96,600
Bid Price 30.00
Offer Price 30.30
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE560.00
65.00 -8.95 -12.10% 437.90
Previous Close 73.95
Open 56.30
High 65.00
Low 56.30
Vol 9,800
Open Interest (OI) 5,600
Change in OI 0
Bid Price 58.00
Offer Price 73.15
Bid Quantity 9,800
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE520.00
21.55 -3.10 -12.58% 481.35
Previous Close 24.65
Open 28.05
High 29.45
Low 19.35
Vol 9,12,800
Open Interest (OI) 4,06,000
Change in OI 1,06,400
Bid Price 21.40
Offer Price 21.75
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE610.00
3.75 -0.55 -12.79% 499.15
Previous Close 4.30
Open 5.50
High 5.50
Low 3.75
Vol 5,600
Open Interest (OI) 18,200
Change in OI 0
Bid Price 0.55
Offer Price 4.55
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE530.00
18.00 -3.10 -14.69% 484.90
Previous Close 21.10
Open 24.15
High 24.55
Low 16.30
Vol 5,01,200
Open Interest (OI) 2,94,000
Change in OI 91,000
Bid Price 17.70
Offer Price 18.00
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE540.00
14.85 -2.65 -15.14% 488.05
Previous Close 17.50
Open 21.65
High 21.65
Low 13.50
Vol 3,44,400
Open Interest (OI) 2,47,800
Change in OI 54,600
Bid Price 14.10
Offer Price 15.00
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
12.25 -2.30 -15.81% 490.65
Previous Close 14.55
Open 17.40
High 17.40
Low 10.95
Vol 5,64,200
Open Interest (OI) 4,70,400
Change in OI 35,000
Bid Price 12.20
Offer Price 12.55
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
10.35 -2.00 -16.19% 492.55
Previous Close 12.35
Open 14.85
High 15.25
Low 9.05
Vol 4,66,200
Open Interest (OI) 2,50,600
Change in OI 14,000
Bid Price 10.15
Offer Price 10.55
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE450.00
70.00 -14.00 -16.67% 432.90
Previous Close 84.00
Open 70.00
High 70.00
Low 70.00
Vol 5,600
Open Interest (OI) 5,600
Change in OI 0
Bid Price 50.00
Offer Price 70.30
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE570.00
8.75 -1.85 -17.45% 494.15
Previous Close 10.60
Open 11.90
High 11.90
Low 8.05
Vol 28,000
Open Interest (OI) 70,000
Change in OI 15,400
Bid Price 7.40
Offer Price 8.75
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE580.00
6.90 -1.55 -18.34% 496.00
Previous Close 8.45
Open 9.95
High 9.95
Low 6.50
Vol 77,000
Open Interest (OI) 96,600
Change in OI 8,400
Bid Price 6.50
Offer Price 7.15
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE590.00
5.50 -1.25 -18.52% 497.40
Previous Close 6.75
Open 5.85
High 6.25
Low 5.40
Vol 5,600
Open Interest (OI) 39,200
Change in OI -2,800
Bid Price 3.20
Offer Price 6.25
Bid Quantity 8,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE600.00
4.90 -1.20 -19.67% 498.00
Previous Close 6.10
Open 7.35
High 7.40
Low 4.60
Vol 4,17,200
Open Interest (OI) 6,62,200
Change in OI 1,00,800
Bid Price 4.90
Offer Price 4.95
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE620.00
3.00 -1.00 -25.00% 499.90
Previous Close 4.00
Open 4.30
High 4.30
Low 3.00
Vol 7,000
Open Interest (OI) 18,200
Change in OI 4,200
Bid Price 3.00
Offer Price 4.90
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE640.00
1.50 -3.50 -70.00% 501.40
Previous Close 5.00
Open 2.55
High 2.55
Low 1.40
Vol 12,600
Open Interest (OI) 25,200
Change in OI 0
Bid Price 2.00
Offer Price 2.50
Bid Quantity 16,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE630.00
2.15 -6.55 -75.29% 500.75
Previous Close 8.70
Open 2.20
High 2.20
Low 2.15
Vol 2,800
Open Interest (OI) 8,400
Change in OI 0
Bid Price 2.10
Offer Price 4.20
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
17.00 0.00 0.00% 485.90
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 3.30
Offer Price 0.00
Bid Quantity 2,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE520.00
23.70 0.00 0.00% 479.20
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 0.00
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
Listen to the latest songs, only on JioSaavn.com