Sun Pharmaceutical Industries Ltd.

NSE Symbol: SUNPHARMA | BSE Code: 524715 | ISIN: INE044A01036 | Sector: Pharma

Add to Portfolio
Add to Watchlist
Add to Alert
Add to Message

Add to Portfolio

NSE

461.80

Change	Change %
-8.65	-1.84%
Updated:28 Oct, 2020, 14:04 PM IST

BSE

463.00

Change	Change %
-7.70	-1.64%
Updated:28 Oct, 2020, 14:08 PM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK CE660.00	0.10	0.05	100.00%	461.70
Previous Close 0.05 Open 0.05 High 0.10 Low 0.05 Vol 11,200 Open Interest (OI) 53,200 Change in OI -4,200 Bid Price 0.05 Offer Price 0.10 Bid Quantity 18,200 Offer Quantity 7,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK CE640.00	0.10	0.05	100.00%	461.70
Previous Close 0.05 Open 0.10 High 0.10 Low 0.10 Vol 1,400 Open Interest (OI) 63,000 Change in OI 0 Bid Price 0.05 Offer Price 0.10 Bid Quantity 22,400 Offer Quantity 9,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK PE470.00	7.80	2.85	57.58%	454.00
Previous Close 4.95 Open 4.95 High 8.00 Low 2.60 Vol 7,12,600 Open Interest (OI) 3,31,800 Change in OI -96,600 Bid Price 7.55 Offer Price 7.80 Bid Quantity 1,400 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK PE480.00	15.30	3.50	29.66%	446.50
Previous Close 11.80 Open 10.60 High 16.40 Low 8.00 Vol 2,78,600 Open Interest (OI) 4,27,000 Change in OI -82,600 Bid Price 15.20 Offer Price 15.80 Bid Quantity 1,400 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK PE490.00	26.10	5.50	26.70%	435.70
Previous Close 20.60 Open 19.05 High 26.10 Low 17.80 Vol 56,000 Open Interest (OI) 3,02,400 Change in OI -40,600 Bid Price 25.20 Offer Price 26.20 Bid Quantity 1,400 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK PE500.00	35.05	5.30	17.82%	426.75
Previous Close 29.75 Open 30.45 High 35.05 Low 26.00 Vol 1,56,800 Open Interest (OI) 4,76,000 Change in OI -1,21,800 Bid Price 35.05 Offer Price 36.10 Bid Quantity 2,800 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK PE460.00	2.10	0.25	13.51%	459.70
Previous Close 1.85 Open 1.75 High 2.30 Low 0.80 Vol 5,06,800 Open Interest (OI) 3,20,600 Change in OI -89,600 Bid Price 2.00 Offer Price 2.20 Bid Quantity 2,800 Offer Quantity 2,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK PE520.00	55.00	5.60	11.34%	406.80
Previous Close 49.40 Open 49.35 High 55.00 Low 45.10 Vol 33,600 Open Interest (OI) 3,99,000 Change in OI -21,000 Bid Price 53.85 Offer Price 55.00 Bid Quantity 1,400 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK PE540.00	74.00	7.30	10.94%	387.80
Previous Close 66.70 Open 68.50 High 74.00 Low 68.50 Vol 2,800 Open Interest (OI) 86,800 Change in OI 0 Bid Price 74.10 Offer Price 74.95 Bid Quantity 1,400 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK PE510.00	44.20	3.95	9.81%	417.60
Previous Close 40.25 Open 39.30 High 44.55 Low 38.50 Vol 39,200 Open Interest (OI) 2,00,200 Change in OI -23,800 Bid Price 44.10 Offer Price 48.10 Bid Quantity 12,600 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK CE450.00	22.95	1.60	7.49%	438.85
Previous Close 21.35 Open 22.00 High 23.65 Low 22.00 Vol 8,400 Open Interest (OI) 12,600 Change in OI 0 Bid Price 15.00 Offer Price 16.85 Bid Quantity 1,400 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK PE560.00	92.00	2.00	2.22%	369.80
Previous Close 90.00 Open 90.00 High 92.00 Low 87.00 Vol 5,600 Open Interest (OI) 8,400 Change in OI -4,200 Bid Price 79.15 Offer Price 104.65 Bid Quantity 32,200 Offer Quantity 32,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK PE450.00	0.60	0.00	0.00%	461.20
Previous Close 0.60 Open 0.50 High 0.75 Low 0.20 Vol 2,39,400 Open Interest (OI) 3,47,200 Change in OI -1,07,800 Bid Price 0.60 Offer Price 0.70 Bid Quantity 1,400 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK PE410.00	0.10	0.00	0.00%	461.70
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 8,400 Change in OI 0 Bid Price 0.10 Offer Price 0.25 Bid Quantity 1,400 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK PE640.00	149.50	0.00	0.00%	312.30
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 150.50 Offer Price 195.40 Bid Quantity 32,200 Offer Quantity 32,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK PE570.00	83.10	0.00	0.00%	378.70
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 89.30 Offer Price 116.00 Bid Quantity 32,200 Offer Quantity 32,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK CE630.00	0.05	0.00	0.00%	461.75
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 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 4,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK CE620.00	0.05	0.00	0.00%	461.75
Previous Close 0.05 Open 0.05 High 0.05 Low 0.05 Vol 2,800 Open Interest (OI) 71,400 Change in OI -1,400 Bid Price 0.00 Offer Price 0.10 Bid Quantity 0 Offer Quantity 4,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK CE590.00	0.50	0.00	0.00%	461.30
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 84,000 Change in OI 0 Bid Price 0.05 Offer Price 0.10 Bid Quantity 1,400 Offer Quantity 7,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK PE340.00	0.05	0.00	0.00%	461.75
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 0.30 Bid Quantity 0 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK PE390.00	0.05	0.00	0.00%	461.75
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 2.20 Bid Quantity 0 Offer Quantity 2,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK CE610.00	0.05	0.00	0.00%	461.75
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 56,000 Change in OI 0 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK CE400.00	85.00	0.00	0.00%	376.80
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 58.95 Offer Price 67.75 Bid Quantity 4,200 Offer Quantity 4,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK PE400.00	0.10	0.00	0.00%	461.70
Previous Close 0.10 Open 0.10 High 0.10 Low 0.05 Vol 8,400 Open Interest (OI) 49,000 Change in OI -7,000 Bid Price 0.05 Offer Price 0.20 Bid Quantity 12,600 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK PE420.00	0.10	0.00	0.00%	461.70
Previous Close 0.10 Open 0.05 High 0.10 Low 0.05 Vol 8,400 Open Interest (OI) 43,400 Change in OI -1,400 Bid Price 0.05 Offer Price 0.15 Bid Quantity 39,200 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK CE650.00	0.15	0.00	0.00%	461.65
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 0.05 Offer Price 0.10 Bid Quantity 1,400 Offer Quantity 7,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK PE600.00	129.00	-2.00	-1.53%	332.80
Previous Close 131.00 Open 129.00 High 129.00 Low 129.00 Vol 1,400 Open Interest (OI) 5,600 Change in OI -1,400 Bid Price 130.10 Offer Price 150.05 Bid Quantity 8,400 Offer Quantity 32,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK PE550.00	80.00	-2.00	-2.44%	381.80
Previous Close 82.00 Open 80.00 High 80.00 Low 80.00 Vol 4,200 Open Interest (OI) 22,400 Change in OI -4,200 Bid Price 83.25 Offer Price 93.25 Bid Quantity 1,400 Offer Quantity 32,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK PE530.00	57.50	-2.85	-4.72%	404.30
Previous Close 60.35 Open 59.30 High 59.50 Low 57.50 Vol 15,400 Open Interest (OI) 93,800 Change in OI 0 Bid Price 64.05 Offer Price 70.85 Bid Quantity 1,400 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK PE440.00	0.25	-0.05	-16.67%	461.55
Previous Close 0.30 Open 0.15 High 0.30 Low 0.10 Vol 42,000 Open Interest (OI) 1,21,800 Change in OI -18,200 Bid Price 0.20 Offer Price 0.45 Bid Quantity 4,200 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK PE430.00	0.20	-0.10	-33.33%	461.60
Previous Close 0.30 Open 0.25 High 0.25 Low 0.20 Vol 5,600 Open Interest (OI) 25,200 Change in OI -2,800 Bid Price 0.10 Offer Price 0.20 Bid Quantity 5,600 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK CE560.00	0.10	-0.05	-33.33%	461.70
Previous Close 0.15 Open 0.10 High 0.10 Low 0.05 Vol 67,200 Open Interest (OI) 4,00,400 Change in OI -65,800 Bid Price 0.05 Offer Price 0.10 Bid Quantity 78,400 Offer Quantity 35,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK CE600.00	0.10	-0.05	-33.33%	461.70
Previous Close 0.15 Open 0.10 High 0.10 Low 0.05 Vol 1,00,800 Open Interest (OI) 5,23,600 Change in OI -65,800 Bid Price 0.05 Offer Price 0.10 Bid Quantity 1,61,000 Offer Quantity 58,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK CE460.00	7.00	-6.10	-46.56%	454.80
Previous Close 13.10 Open 13.85 High 15.85 Low 7.00 Vol 23,800 Open Interest (OI) 18,200 Change in OI -4,200 Bid Price 7.15 Offer Price 7.90 Bid Quantity 1,400 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK CE570.00	0.05	-0.05	-50.00%	461.75
Previous Close 0.10 Open 0.05 High 0.05 Low 0.05 Vol 21,000 Open Interest (OI) 3,24,800 Change in OI -19,600 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 14,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK CE550.00	0.05	-0.05	-50.00%	461.75
Previous Close 0.10 Open 0.10 High 0.15 Low 0.05 Vol 1,62,400 Open Interest (OI) 5,30,600 Change in OI -1,03,600 Bid Price 0.05 Offer Price 0.10 Bid Quantity 57,400 Offer Quantity 11,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK CE470.00	2.80	-3.25	-53.72%	459.00
Previous Close 6.05 Open 6.15 High 8.00 Low 2.30 Vol 7,00,000 Open Interest (OI) 2,46,400 Change in OI 47,600 Bid Price 2.60 Offer Price 2.85 Bid Quantity 1,400 Offer Quantity 5,600 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK CE480.00	1.10	-1.95	-63.93%	460.70
Previous Close 3.05 Open 3.20 High 3.50 Low 0.90 Vol 11,41,000 Open Interest (OI) 7,11,200 Change in OI -1,27,400 Bid Price 0.95 Offer Price 1.05 Bid Quantity 2,800 Offer Quantity 2,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK CE580.00	0.05	-0.10	-66.67%	461.75
Previous Close 0.15 Open 0.15 High 0.15 Low 0.05 Vol 19,600 Open Interest (OI) 2,11,400 Change in OI -9,800 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 16,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK CE530.00	0.10	-0.20	-66.67%	461.70
Previous Close 0.30 Open 0.20 High 0.25 Low 0.10 Vol 2,22,600 Open Interest (OI) 10,69,600 Change in OI -95,200 Bid Price 0.10 Offer Price 0.15 Bid Quantity 1,400 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK CE510.00	0.20	-0.45	-69.23%	461.60
Previous Close 0.65 Open 0.70 High 0.70 Low 0.15 Vol 3,17,800 Open Interest (OI) 6,03,400 Change in OI -63,000 Bid Price 0.15 Offer Price 0.20 Bid Quantity 21,000 Offer Quantity 8,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK CE520.00	0.15	-0.35	-70.00%	461.65
Previous Close 0.50 Open 0.40 High 0.40 Low 0.15 Vol 4,63,400 Open Interest (OI) 11,04,600 Change in OI -2,59,000 Bid Price 0.15 Offer Price 0.20 Bid Quantity 18,200 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK CE490.00	0.50	-1.20	-70.59%	461.30
Previous Close 1.70 Open 1.50 High 1.90 Low 0.40 Vol 8,45,600 Open Interest (OI) 9,36,600 Change in OI -2,19,800 Bid Price 0.45 Offer Price 0.50 Bid Quantity 4,200 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK CE500.00	0.25	-0.75	-75.00%	461.55
Previous Close 1.00 Open 0.80 High 0.95 Low 0.15 Vol 9,68,800 Open Interest (OI) 12,22,200 Change in OI -3,34,600 Bid Price 0.20 Offer Price 0.30 Bid Quantity 18,200 Offer Quantity 15,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK CE540.00	0.05	-0.20	-80.00%	461.75
Previous Close 0.25 Open 0.15 High 0.15 Low 0.05 Vol 1,56,800 Open Interest (OI) 6,03,400 Change in OI -63,000 Bid Price 0.05 Offer Price 0.10 Bid Quantity 53,200 Offer Quantity 36,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 26-11-2020	OPTSTK CE580.00	1.00	0.45	81.82%	460.80
Previous Close 0.55 Open 1.00 High 1.00 Low 1.00 Vol 1,400 Open Interest (OI) 9,800 Change in OI 0 Bid Price 1.60 Offer Price 2.80 Bid Quantity 1,400 Offer Quantity 2,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 26-11-2020	OPTSTK PE400.00	3.45	0.95	38.00%	458.35
Previous Close 2.50 Open 2.75 High 3.45 Low 2.50 Vol 43,400 Open Interest (OI) 50,400 Change in OI 33,600 Bid Price 2.95 Offer Price 3.40 Bid Quantity 5,600 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 26-11-2020	OPTSTK CE570.00	3.15	0.65	26.00%	458.65
Previous Close 2.50 Open 3.00 High 3.15 Low 2.20 Vol 7,000 Open Interest (OI) 18,200 Change in OI 2,800 Bid Price 2.15 Offer Price 2.95 Bid Quantity 2,800 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 26-11-2020	OPTSTK PE420.00	6.25	1.15	22.55%	455.55
Previous Close 5.10 Open 4.80 High 6.50 Low 4.80 Vol 91,000 Open Interest (OI) 1,63,800 Change in OI 37,800 Bid Price 6.25 Offer Price 6.40 Bid Quantity 1,400 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 26-11-2020	OPTSTK PE440.00	11.90	2.05	20.81%	449.90
Previous Close 9.85 Open 9.85 High 12.15 Low 8.65 Vol 2,05,800 Open Interest (OI) 2,95,400 Change in OI 53,200 Bid Price 11.70 Offer Price 11.90 Bid Quantity 1,400 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 26-11-2020	OPTSTK PE450.00	15.85	2.70	20.53%	445.95
Previous Close 13.15 Open 13.15 High 16.00 Low 11.85 Vol 2,26,800 Open Interest (OI) 6,81,800 Change in OI 37,800 Bid Price 15.45 Offer Price 15.65 Bid Quantity 2,800 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 26-11-2020	OPTSTK PE460.00	20.45	3.25	18.90%	441.35
Previous Close 17.20 Open 17.05 High 20.65 Low 15.90 Vol 2,88,400 Open Interest (OI) 2,50,600 Change in OI 74,200 Bid Price 20.20 Offer Price 20.45 Bid Quantity 4,200 Offer Quantity 7,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 26-11-2020	OPTSTK PE430.00	8.50	1.25	17.24%	453.30
Previous Close 7.25 Open 6.65 High 8.70 Low 6.65 Vol 44,800 Open Interest (OI) 84,000 Change in OI 16,800 Bid Price 8.80 Offer Price 9.25 Bid Quantity 2,800 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 26-11-2020	OPTSTK PE470.00	25.65	3.50	15.80%	436.15
Previous Close 22.15 Open 21.95 High 26.10 Low 20.40 Vol 3,15,000 Open Interest (OI) 2,70,200 Change in OI 75,600 Bid Price 25.30 Offer Price 25.65 Bid Quantity 1,400 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 26-11-2020	OPTSTK PE480.00	31.75	3.95	14.21%	430.05
Previous Close 27.80 Open 27.80 High 32.10 Low 25.45 Vol 1,55,400 Open Interest (OI) 6,07,600 Change in OI 56,000 Bid Price 31.25 Offer Price 31.50 Bid Quantity 1,400 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 26-11-2020	OPTSTK PE500.00	45.25	5.05	12.56%	416.55
Previous Close 40.20 Open 49.80 High 49.80 Low 38.00 Vol 70,000 Open Interest (OI) 3,22,000 Change in OI 43,400 Bid Price 44.10 Offer Price 45.30 Bid Quantity 7,000 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 26-11-2020	OPTSTK PE520.00	58.90	6.40	12.19%	402.90
Previous Close 52.50 Open 56.00 High 59.10 Low 54.50 Vol 18,200 Open Interest (OI) 77,000 Change in OI 18,200 Bid Price 60.35 Offer Price 61.95 Bid Quantity 2,800 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 26-11-2020	OPTSTK PE490.00	36.50	3.05	9.12%	425.30
Previous Close 33.45 Open 31.95 High 36.50 Low 30.55 Vol 14,000 Open Interest (OI) 1,65,200 Change in OI 7,000 Bid Price 37.35 Offer Price 38.20 Bid Quantity 4,200 Offer Quantity 2,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 26-11-2020	OPTSTK CE560.00	3.25	0.25	8.33%	458.55
Previous Close 3.00 Open 2.80 High 4.05 Low 2.80 Vol 12,600 Open Interest (OI) 64,400 Change in OI 1,400 Bid Price 3.10 Offer Price 3.50 Bid Quantity 1,400 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 26-11-2020	OPTSTK PE410.00	3.15	0.00	0.00%	458.65
Previous Close 3.15 Open 3.15 High 3.15 Low 3.15 Vol 1,400 Open Interest (OI) 2,800 Change in OI 0 Bid Price 3.80 Offer Price 5.00 Bid Quantity 2,800 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 26-11-2020	OPTSTK CE660.00	4.60	0.00	0.00%	457.20
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 0.15 Offer Price 1.20 Bid Quantity 7,000 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 26-11-2020	OPTSTK PE540.00	71.00	0.00	0.00%	390.80
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 76.55 Offer Price 79.35 Bid Quantity 2,800 Offer Quantity 2,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 26-11-2020	OPTSTK CE370.00	103.50	0.00	0.00%	358.30
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 93.75 Offer Price 113.50 Bid Quantity 1,400 Offer Quantity 32,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 26-11-2020	OPTSTK CE590.00	13.00	0.00	0.00%	448.80
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 1.05 Offer Price 2.25 Bid Quantity 1,400 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 26-11-2020	OPTSTK CE650.00	6.00	0.00	0.00%	455.80
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 0.35 Offer Price 1.45 Bid Quantity 1,400 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 26-11-2020	OPTSTK PE530.00	56.00	0.00	0.00%	405.80
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 60.65 Offer Price 75.95 Bid Quantity 2,800 Offer Quantity 12,600 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 26-11-2020	OPTSTK PE600.00	112.25	0.00	0.00%	349.55
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 114.10 Offer Price 146.95 Bid Quantity 32,200 Offer Quantity 32,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 26-11-2020	OPTSTK PE510.00	46.95	-0.05	-0.11%	414.85
Previous Close 47.00 Open 46.95 High 47.05 Low 46.95 Vol 5,600 Open Interest (OI) 1,28,800 Change in OI 4,200 Bid Price 51.05 Offer Price 57.35 Bid Quantity 1,400 Offer Quantity 2,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 26-11-2020	OPTSTK PE550.00	81.00	-1.00	-1.22%	380.80
Previous Close 82.00 Open 81.00 High 81.00 Low 78.85 Vol 11,200 Open Interest (OI) 18,200 Change in OI 7,000 Bid Price 85.30 Offer Price 95.65 Bid Quantity 2,800 Offer Quantity 32,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 26-11-2020	OPTSTK CE530.00	6.15	-0.40	-6.11%	455.65
Previous Close 6.55 Open 7.00 High 7.55 Low 6.05 Vol 32,200 Open Interest (OI) 99,400 Change in OI 7,000 Bid Price 6.10 Offer Price 6.95 Bid Quantity 1,400 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 26-11-2020	OPTSTK CE540.00	4.90	-0.40	-7.55%	456.90
Previous Close 5.30 Open 6.00 High 6.00 Low 4.90 Vol 51,800 Open Interest (OI) 1,80,600 Change in OI 23,800 Bid Price 4.90 Offer Price 5.15 Bid Quantity 5,600 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 26-11-2020	OPTSTK CE490.00	15.40	-1.30	-7.78%	446.40
Previous Close 16.70 Open 16.70 High 18.10 Low 15.00 Vol 2,77,200 Open Interest (OI) 3,02,400 Change in OI 56,000 Bid Price 15.30 Offer Price 15.50 Bid Quantity 4,200 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 26-11-2020	OPTSTK CE460.00	27.75	-2.35	-7.81%	434.05
Previous Close 30.10 Open 29.30 High 31.50 Low 27.50 Vol 21,000 Open Interest (OI) 23,800 Change in OI 21,000 Bid Price 26.00 Offer Price 27.60 Bid Quantity 2,800 Offer Quantity 2,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 26-11-2020	OPTSTK CE470.00	23.00	-2.15	-8.55%	438.80
Previous Close 25.15 Open 25.20 High 27.10 Low 22.10 Vol 4,08,800 Open Interest (OI) 2,71,600 Change in OI 99,400 Bid Price 22.75 Offer Price 23.05 Bid Quantity 1,400 Offer Quantity 2,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 26-11-2020	OPTSTK CE500.00	12.15	-1.30	-9.67%	449.65
Previous Close 13.45 Open 13.40 High 14.95 Low 11.95 Vol 7,37,800 Open Interest (OI) 9,75,800 Change in OI 1,62,400 Bid Price 12.10 Offer Price 12.25 Bid Quantity 1,400 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 26-11-2020	OPTSTK CE480.00	18.60	-2.00	-9.71%	443.20
Previous Close 20.60 Open 20.75 High 22.35 Low 18.30 Vol 7,07,000 Open Interest (OI) 6,88,800 Change in OI 1,94,600 Bid Price 18.50 Offer Price 18.80 Bid Quantity 1,400 Offer Quantity 2,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 26-11-2020	OPTSTK CE520.00	7.65	-0.85	-10.00%	454.15
Previous Close 8.50 Open 8.90 High 9.70 Low 7.60 Vol 2,71,600 Open Interest (OI) 4,64,800 Change in OI 47,600 Bid Price 7.65 Offer Price 7.85 Bid Quantity 1,400 Offer Quantity 7,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 26-11-2020	OPTSTK CE400.00	72.00	-8.00	-10.00%	389.80
Previous Close 80.00 Open 72.00 High 72.00 Low 72.00 Vol 1,400 Open Interest (OI) 2,800 Change in OI 0 Bid Price 59.70 Offer Price 75.45 Bid Quantity 32,200 Offer Quantity 2,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 26-11-2020	OPTSTK CE510.00	9.60	-1.10	-10.28%	452.20
Previous Close 10.70 Open 11.00 High 12.00 Low 9.50 Vol 1,45,600 Open Interest (OI) 1,66,600 Change in OI 54,600 Bid Price 9.40 Offer Price 9.75 Bid Quantity 1,400 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 26-11-2020	OPTSTK CE550.00	3.85	-0.45	-10.47%	457.95
Previous Close 4.30 Open 3.85 High 5.10 Low 3.85 Vol 95,200 Open Interest (OI) 3,50,000 Change in OI 29,400 Bid Price 3.90 Offer Price 4.20 Bid Quantity 2,800 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 26-11-2020	OPTSTK CE600.00	1.55	-0.20	-11.43%	460.25
Previous Close 1.75 Open 1.70 High 1.85 Low 1.55 Vol 30,800 Open Interest (OI) 2,71,600 Change in OI 18,200 Bid Price 1.50 Offer Price 1.60 Bid Quantity 1,400 Offer Quantity 2,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 26-11-2020	OPTSTK CE610.00	1.15	-0.20	-14.81%	460.65
Previous Close 1.35 Open 1.15 High 1.15 Low 1.15 Vol 1,400 Open Interest (OI) 2,800 Change in OI 0 Bid Price 1.05 Offer Price 0.00 Bid Quantity 1,400 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 26-11-2020	OPTSTK CE450.00	33.95	-8.25	-19.55%	427.85
Previous Close 42.20 Open 37.00 High 38.00 Low 33.90 Vol 8,400 Open Interest (OI) 9,800 Change in OI 2,800 Bid Price 31.10 Offer Price 32.80 Bid Quantity 1,400 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 31-12-2020	OPTSTK CE480.00	30.00	-20.80	-40.94%	431.80
Previous Close 50.80 Open 30.00 High 30.00 Low 30.00 Vol 1,400 Open Interest (OI) 0 Change in OI 0 Bid Price 21.55 Offer Price 54.40 Bid Quantity 1,400 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 31-12-2020	OPTSTK CE650.00	2.00	-5.60	-73.68%	459.80
Previous Close 7.60 Open 2.00 High 2.00 Low 2.00 Vol 1,400 Open Interest (OI) 0 Change in OI 0 Bid Price 0.50 Offer Price 2.90 Bid Quantity 2,800 Offer Quantity 1,400 View Graph

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Sun Pharma Inds. Option Contracts expiring on All-Expiry date.

View Put/Call Ratio for all Strike Prices

Options Chain

View the Options Chain for Sun Pharma Inds. Option Contracts expiring on All-Expiry date.

View Options Chain for all Strike Prices

Sun Pharma Inds.'s Price Swing Today

0.71% 99.29%

Recovery from Intraday Low Fall from Intrday High

10.07% 89.93%

Recovery from Intraday Low Fall from Intrday High

Sun Pharma Inds.'s News and Announcements

Press Release

By NSE on 16 Aug 2018 | 00:00 AM

Announcement under Regulation 30 (LODR)-Press Release / Media Release

By BSE on 25 Jul 2018 | 13:03 PM

Press Release

By NSE on 25 Jul 2018 | 00:00 AM

Statement Of Investor Complaints For The Quarter Ended June 2018

By BSE on 18 Jul 2018 | 15:13 PM

Announcement under Regulation 30 (LODR)-Press Release / Media Release

By BSE on 18 Jul 2018 | 11:11 AM

Sun Pharma Inds.'s Recent video coverage

Sun Pharma ups stake in Israeli firm Taro

Sun Pharma Inds.'s Corporate Information

Sun Pharma Inds.'s Reports

Sun Pharmaceutical Industries began with just 5 products to treat psychiatry ailments in 1983. Sales were initially limited to 2 states – West Bengal and Bihar. Sales were rolled out nat...

MARKET INDICATORS

NIFTY50

SENSEX

BSE MIDCAP

GOLD

SILVER

CRUDE OIL

Sun Pharmaceutical Industries Ltd.

PUT/CALL Ratio (PCR)

Options Chain

Sun Pharma Inds.

News

Information

Financials

Peer Comparison

Follow us on

Trending

NDTV Group Sites