Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
487.90
Change Change %
2.10 0.43%

Updated:25 Sep, 2020, 11:44 AM IST

BSE
488.45
Change Change %
3.05 0.63%

Updated:25 Sep, 2020, 11:51 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE560.00
74.40 1.75 2.41% 413.50
Previous Close 72.65
Open 74.40
High 74.40
Low 74.40
Vol 1,400
Open Interest (OI) 12,600
Change in OI 0
Bid Price 59.65
Offer Price 75.20
Bid Quantity 9,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE480.00
30.30 0.50 1.68% 457.60
Previous Close 29.80
Open 30.60
High 30.60
Low 27.85
Vol 50,400
Open Interest (OI) 32,200
Change in OI 11,200
Bid Price 28.95
Offer Price 29.85
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE450.00
52.05 0.00 0.00% 435.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 26,600
Change in OI 0
Bid Price 48.25
Offer Price 50.85
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
52.00 0.00 0.00% 435.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,600
Change in OI 0
Bid Price 55.75
Offer Price 57.40
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
1.55 0.00 0.00% 486.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 29,400
Change in OI 0
Bid Price 1.15
Offer Price 2.20
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE640.00
145.00 0.00 0.00% 342.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,400
Change in OI 0
Bid Price 123.65
Offer Price 176.60
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE570.00
59.00 0.00 0.00% 428.90
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 71.25
Offer Price 90.70
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE630.00
1.75 0.00 0.00% 486.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,800
Change in OI 0
Bid Price 1.20
Offer Price 2.50
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE500.00
20.00 -0.55 -2.68% 467.90
Previous Close 20.55
Open 23.70
High 23.70
Low 18.65
Vol 5,58,600
Open Interest (OI) 6,07,600
Change in OI 1,21,800
Bid Price 20.00
Offer Price 20.20
Bid Quantity 1,400
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE490.00
24.10 -0.80 -3.21% 463.80
Previous Close 24.90
Open 26.75
High 27.75
Low 22.90
Vol 2,33,800
Open Interest (OI) 1,00,800
Change in OI 42,000
Bid Price 24.35
Offer Price 24.60
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE510.00
16.30 -0.55 -3.26% 471.60
Previous Close 16.85
Open 18.85
High 19.65
Low 15.30
Vol 2,94,000
Open Interest (OI) 4,03,200
Change in OI 33,600
Bid Price 16.25
Offer Price 16.45
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE600.00
109.55 -5.10 -4.45% 378.35
Previous Close 114.65
Open 109.05
High 114.65
Low 109.05
Vol 4,200
Open Interest (OI) 18,200
Change in OI -1,400
Bid Price 109.25
Offer Price 112.05
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
66.50 -4.80 -6.73% 421.40
Previous Close 71.30
Open 65.20
High 66.50
Low 65.20
Vol 2,800
Open Interest (OI) 43,400
Change in OI -1,400
Bid Price 64.35
Offer Price 65.85
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE520.00
12.95 -1.00 -7.17% 474.95
Previous Close 13.95
Open 15.70
High 15.95
Low 12.30
Vol 4,15,800
Open Interest (OI) 5,78,200
Change in OI 37,800
Bid Price 13.10
Offer Price 13.25
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
49.00 -4.40 -8.24% 438.90
Previous Close 53.40
Open 48.55
High 51.00
Low 48.55
Vol 4,200
Open Interest (OI) 77,000
Change in OI -1,400
Bid Price 48.35
Offer Price 49.70
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE510.00
35.30 -3.40 -8.79% 452.60
Previous Close 38.70
Open 34.65
High 38.70
Low 33.30
Vol 49,000
Open Interest (OI) 2,28,200
Change in OI -2,800
Bid Price 34.60
Offer Price 34.80
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
10.50 -1.05 -9.09% 477.40
Previous Close 11.55
Open 13.50
High 13.50
Low 9.95
Vol 2,67,400
Open Interest (OI) 3,30,400
Change in OI 11,200
Bid Price 10.55
Offer Price 10.75
Bid Quantity 2,800
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE500.00
29.00 -3.25 -10.08% 458.90
Previous Close 32.25
Open 29.10
High 32.20
Low 27.05
Vol 2,07,200
Open Interest (OI) 4,60,600
Change in OI 21,000
Bid Price 28.40
Offer Price 28.60
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
7.00 -0.85 -10.83% 480.90
Previous Close 7.85
Open 9.50
High 9.50
Low 6.60
Vol 3,19,200
Open Interest (OI) 6,32,800
Change in OI 78,400
Bid Price 6.85
Offer Price 7.00
Bid Quantity 5,600
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE490.00
23.30 -3.00 -11.41% 464.60
Previous Close 26.30
Open 22.65
High 26.10
Low 21.65
Vol 2,91,200
Open Interest (OI) 2,29,600
Change in OI 12,600
Bid Price 22.85
Offer Price 23.05
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
40.20 -5.70 -12.42% 447.70
Previous Close 45.90
Open 43.00
High 44.25
Low 40.20
Vol 19,600
Open Interest (OI) 2,32,400
Change in OI -5,600
Bid Price 41.45
Offer Price 41.95
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE560.00
5.50 -0.85 -13.39% 482.40
Previous Close 6.35
Open 6.65
High 7.00
Low 5.30
Vol 3,06,600
Open Interest (OI) 3,38,800
Change in OI 79,800
Bid Price 5.55
Offer Price 5.65
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE540.00
8.20 -1.30 -13.68% 479.70
Previous Close 9.50
Open 10.15
High 10.60
Low 8.00
Vol 3,45,800
Open Interest (OI) 4,06,000
Change in OI 1,03,600
Bid Price 8.40
Offer Price 8.50
Bid Quantity 5,600
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE570.00
4.45 -0.75 -14.42% 483.45
Previous Close 5.20
Open 5.15
High 5.20
Low 4.25
Vol 51,800
Open Interest (OI) 98,000
Change in OI 8,400
Bid Price 4.45
Offer Price 4.55
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE470.00
14.45 -2.65 -15.50% 473.45
Previous Close 17.10
Open 14.90
High 16.95
Low 13.30
Vol 2,00,200
Open Interest (OI) 1,72,200
Change in OI 37,800
Bid Price 14.10
Offer Price 14.30
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE480.00
18.25 -3.60 -16.48% 469.65
Previous Close 21.85
Open 19.20
High 21.20
Low 17.20
Vol 3,02,400
Open Interest (OI) 3,12,200
Change in OI 47,600
Bid Price 18.10
Offer Price 18.25
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE470.00
36.00 -7.20 -16.67% 451.90
Previous Close 43.20
Open 39.00
High 39.00
Low 36.00
Vol 2,800
Open Interest (OI) 4,200
Change in OI 1,400
Bid Price 32.45
Offer Price 36.75
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE600.00
2.70 -0.55 -16.92% 485.20
Previous Close 3.25
Open 3.65
High 3.65
Low 2.60
Vol 2,74,400
Open Interest (OI) 8,14,800
Change in OI 1,21,800
Bid Price 2.55
Offer Price 2.75
Bid Quantity 5,600
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE580.00
3.60 -0.80 -18.18% 484.30
Previous Close 4.40
Open 4.20
High 4.75
Low 3.45
Vol 1,42,800
Open Interest (OI) 1,51,200
Change in OI 19,600
Bid Price 3.55
Offer Price 3.70
Bid Quantity 8,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE460.00
10.90 -2.60 -19.26% 477.00
Previous Close 13.50
Open 12.25
High 13.25
Low 10.10
Vol 1,87,600
Open Interest (OI) 2,10,000
Change in OI 9,800
Bid Price 10.80
Offer Price 10.95
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE450.00
8.45 -2.25 -21.03% 479.45
Previous Close 10.70
Open 8.95
High 10.25
Low 7.70
Vol 2,66,000
Open Interest (OI) 5,34,800
Change in OI -9,800
Bid Price 8.15
Offer Price 8.25
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE660.00
0.95 -0.30 -24.00% 486.95
Previous Close 1.25
Open 1.00
High 1.00
Low 0.95
Vol 2,800
Open Interest (OI) 19,600
Change in OI 2,800
Bid Price 0.60
Offer Price 1.20
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
2.85 -0.95 -25.00% 485.05
Previous Close 3.80
Open 3.10
High 3.50
Low 2.85
Vol 75,600
Open Interest (OI) 56,000
Change in OI 16,800
Bid Price 2.90
Offer Price 3.25
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE420.00
3.60 -1.20 -25.00% 484.30
Previous Close 4.80
Open 3.70
High 4.50
Low 3.60
Vol 7,000
Open Interest (OI) 51,800
Change in OI 5,600
Bid Price 3.30
Offer Price 4.00
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE440.00
6.15 -2.30 -27.22% 481.75
Previous Close 8.45
Open 6.40
High 7.60
Low 5.80
Vol 2,00,200
Open Interest (OI) 1,05,000
Change in OI -5,600
Bid Price 6.10
Offer Price 6.20
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE430.00
4.55 -1.90 -29.46% 483.35
Previous Close 6.45
Open 5.35
High 5.90
Low 4.25
Vol 32,200
Open Interest (OI) 23,800
Change in OI 14,000
Bid Price 4.50
Offer Price 4.70
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE400.00
2.10 -0.90 -30.00% 485.80
Previous Close 3.00
Open 4.00
High 4.00
Low 2.10
Vol 50,400
Open Interest (OI) 68,600
Change in OI 39,200
Bid Price 2.00
Offer Price 2.15
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE620.00
1.65 -0.85 -34.00% 486.25
Previous Close 2.50
Open 2.50
High 2.55
Low 1.65
Vol 4,200
Open Interest (OI) 23,800
Change in OI 1,400
Bid Price 1.60
Offer Price 2.30
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE610.00
2.00 -1.20 -37.50% 485.90
Previous Close 3.20
Open 2.50
High 3.00
Low 2.00
Vol 14,000
Open Interest (OI) 22,400
Change in OI 5,600
Bid Price 1.85
Offer Price 2.50
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE650.00
1.35 -2.10 -60.87% 486.55
Previous Close 3.45
Open 1.35
High 1.35
Low 1.35
Vol 1,400
Open Interest (OI) 5,600
Change in OI 0
Bid Price 0.80
Offer Price 1.65
Bid Quantity 1,400
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE600.00
17.00 0.00 0.00% 470.90
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 2.80
Offer Price 0.00
Bid Quantity 1,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE500.00
35.50 0.00 0.00% 452.40
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE510.00
32.15 0.00 0.00% 455.75
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 0.00
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