Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
489.65
Change Change %
3.85 0.79%

Updated:25 Sep, 2020, 15:59 PM IST

BSE
489.45
Change Change %
4.05 0.83%

Updated:25 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE540.00
56.10 4.10 7.88% 433.55
Previous Close 52.00
Open 56.10
High 56.10
Low 56.10
Vol 1,400
Open Interest (OI) 19,600
Change in OI 0
Bid Price 39.95
Offer Price 64.60
Bid Quantity 32,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE560.00
74.40 1.75 2.41% 415.25
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 72.15
Offer Price 77.10
Bid Quantity 9,800
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE640.00
1.55 0.00 0.00% 488.10
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 0.80
Offer Price 1.80
Bid Quantity 2,800
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% 344.65
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 123.75
Offer Price 171.05
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% 430.65
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 70.10
Offer Price 91.45
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% 487.90
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 2.20
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE480.00
29.45 -0.35 -1.17% 460.20
Previous Close 29.80
Open 30.60
High 32.85
Low 27.85
Vol 84,000
Open Interest (OI) 36,400
Change in OI 15,400
Bid Price 29.00
Offer Price 29.50
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
20.05 -0.50 -2.43% 469.60
Previous Close 20.55
Open 23.70
High 23.70
Low 18.65
Vol 15,40,000
Open Interest (OI) 8,10,600
Change in OI 3,24,800
Bid Price 20.15
Offer Price 20.20
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE490.00
24.05 -0.85 -3.41% 465.60
Previous Close 24.90
Open 26.75
High 27.75
Low 22.90
Vol 4,80,200
Open Interest (OI) 1,13,400
Change in OI 54,600
Bid Price 23.25
Offer Price 24.95
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
16.25 -0.60 -3.56% 473.40
Previous Close 16.85
Open 18.85
High 19.65
Low 15.30
Vol 5,62,800
Open Interest (OI) 4,29,800
Change in OI 60,200
Bid Price 16.05
Offer Price 16.70
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE660.00
1.20 -0.05 -4.00% 488.45
Previous Close 1.25
Open 1.00
High 1.20
Low 0.95
Vol 4,200
Open Interest (OI) 21,000
Change in OI 4,200
Bid Price 0.80
Offer Price 1.40
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% 380.10
Previous Close 114.65
Open 109.05
High 114.65
Low 109.05
Vol 4,200
Open Interest (OI) 16,800
Change in OI -2,800
Bid Price 96.55
Offer Price 123.95
Bid Quantity 32,200
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE520.00
13.20 -0.75 -5.38% 476.45
Previous Close 13.95
Open 15.70
High 15.95
Low 12.30
Vol 8,93,200
Open Interest (OI) 6,45,400
Change in OI 1,05,000
Bid Price 13.00
Offer Price 13.40
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
49.00 -3.05 -5.86% 440.65
Previous Close 52.05
Open 53.55
High 53.55
Low 49.00
Vol 8,400
Open Interest (OI) 22,400
Change in OI -4,200
Bid Price 48.45
Offer Price 53.00
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
65.00 -6.30 -8.84% 424.65
Previous Close 71.30
Open 65.20
High 66.50
Low 62.25
Vol 7,000
Open Interest (OI) 40,600
Change in OI -4,200
Bid Price 52.75
Offer Price 72.45
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE530.00
10.50 -1.05 -9.09% 479.15
Previous Close 11.55
Open 13.50
High 13.50
Low 9.95
Vol 4,67,600
Open Interest (OI) 3,45,800
Change in OI 26,600
Bid Price 10.15
Offer Price 10.60
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
41.35 -4.55 -9.91% 448.30
Previous Close 45.90
Open 43.00
High 44.25
Low 38.75
Vol 30,800
Open Interest (OI) 2,29,600
Change in OI -8,400
Bid Price 41.35
Offer Price 42.90
Bid Quantity 2,800
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE510.00
34.80 -3.90 -10.08% 454.85
Previous Close 38.70
Open 34.65
High 38.70
Low 31.75
Vol 1,14,800
Open Interest (OI) 2,25,400
Change in OI -5,600
Bid Price 32.75
Offer Price 35.80
Bid Quantity 9,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE540.00
8.45 -1.05 -11.05% 481.20
Previous Close 9.50
Open 10.15
High 10.60
Low 8.00
Vol 5,61,400
Open Interest (OI) 4,34,000
Change in OI 1,31,600
Bid Price 8.50
Offer Price 8.55
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE500.00
28.30 -3.95 -12.25% 461.35
Previous Close 32.25
Open 29.10
High 32.20
Low 25.60
Vol 3,92,000
Open Interest (OI) 4,83,000
Change in OI 43,400
Bid Price 28.10
Offer Price 29.95
Bid Quantity 1,400
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE550.00
6.85 -1.00 -12.74% 482.80
Previous Close 7.85
Open 9.50
High 9.50
Low 6.60
Vol 5,58,600
Open Interest (OI) 6,73,400
Change in OI 1,19,000
Bid Price 6.85
Offer Price 6.90
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
5.50 -0.85 -13.39% 484.15
Previous Close 6.35
Open 6.65
High 7.00
Low 5.30
Vol 4,74,600
Open Interest (OI) 3,48,600
Change in OI 89,600
Bid Price 5.45
Offer Price 5.60
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
22.75 -3.55 -13.50% 466.90
Previous Close 26.30
Open 22.65
High 26.10
Low 20.45
Vol 4,59,200
Open Interest (OI) 2,45,000
Change in OI 28,000
Bid Price 22.65
Offer Price 23.00
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
46.15 -7.25 -13.58% 443.50
Previous Close 53.40
Open 48.55
High 51.00
Low 46.15
Vol 7,000
Open Interest (OI) 79,800
Change in OI 1,400
Bid Price 42.25
Offer Price 53.90
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
4.40 -0.80 -15.38% 485.25
Previous Close 5.20
Open 5.15
High 5.20
Low 4.25
Vol 1,31,600
Open Interest (OI) 1,09,200
Change in OI 19,600
Bid Price 4.25
Offer Price 4.95
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
2.75 -0.50 -15.38% 486.90
Previous Close 3.25
Open 3.65
High 3.65
Low 2.60
Vol 3,82,200
Open Interest (OI) 8,19,000
Change in OI 1,26,000
Bid Price 2.65
Offer Price 2.80
Bid Quantity 2,800
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE470.00
36.00 -7.20 -16.67% 453.65
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 32.25
Offer Price 41.40
Bid Quantity 2,800
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE580.00
3.65 -0.75 -17.05% 486.00
Previous Close 4.40
Open 4.20
High 4.75
Low 3.45
Vol 2,00,200
Open Interest (OI) 1,48,400
Change in OI 16,800
Bid Price 3.55
Offer Price 4.15
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE480.00
18.00 -3.85 -17.62% 471.65
Previous Close 21.85
Open 19.20
High 21.20
Low 16.15
Vol 5,78,200
Open Interest (OI) 3,44,400
Change in OI 79,800
Bid Price 17.50
Offer Price 18.00
Bid Quantity 2,800
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE470.00
13.90 -3.20 -18.71% 475.75
Previous Close 17.10
Open 14.90
High 16.95
Low 12.30
Vol 3,89,200
Open Interest (OI) 2,17,000
Change in OI 82,600
Bid Price 13.55
Offer Price 14.00
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
10.40 -3.10 -22.96% 479.25
Previous Close 13.50
Open 12.25
High 13.25
Low 9.50
Vol 3,38,800
Open Interest (OI) 2,53,400
Change in OI 53,200
Bid Price 9.90
Offer Price 11.15
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE590.00
2.90 -0.90 -23.68% 486.75
Previous Close 3.80
Open 3.10
High 3.50
Low 2.70
Vol 1,03,600
Open Interest (OI) 44,800
Change in OI 5,600
Bid Price 2.75
Offer Price 3.20
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
7.90 -2.80 -26.17% 481.75
Previous Close 10.70
Open 8.95
High 10.25
Low 7.05
Vol 4,81,600
Open Interest (OI) 5,85,200
Change in OI 40,600
Bid Price 7.60
Offer Price 7.95
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
1.80 -0.70 -28.00% 487.85
Previous Close 2.50
Open 2.50
High 2.55
Low 1.65
Vol 5,600
Open Interest (OI) 26,600
Change in OI 4,200
Bid Price 1.65
Offer Price 1.90
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE440.00
5.60 -2.85 -33.73% 484.05
Previous Close 8.45
Open 6.40
High 7.60
Low 5.30
Vol 2,92,600
Open Interest (OI) 1,16,200
Change in OI 5,600
Bid Price 3.45
Offer Price 5.65
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
4.05 -2.40 -37.21% 485.60
Previous Close 6.45
Open 5.35
High 5.90
Low 3.75
Vol 84,000
Open Interest (OI) 37,800
Change in OI 28,000
Bid Price 3.35
Offer Price 6.95
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% 487.65
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 2.00
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
PE420.00
2.85 -1.95 -40.63% 486.80
Previous Close 4.80
Open 3.70
High 4.50
Low 2.65
Vol 36,400
Open Interest (OI) 57,400
Change in OI 11,200
Bid Price 2.75
Offer Price 3.00
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE400.00
1.60 -1.40 -46.67% 488.05
Previous Close 3.00
Open 4.00
High 4.00
Low 1.45
Vol 74,200
Open Interest (OI) 70,000
Change in OI 40,600
Bid Price 1.45
Offer Price 1.60
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE650.00
1.35 -2.10 -60.87% 488.30
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 0.65
Offer Price 1.95
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE410.00
2.55 -6.40 -71.51% 487.10
Previous Close 8.95
Open 1.50
High 2.55
Low 1.50
Vol 8,400
Open Interest (OI) 7,000
Change in OI 0
Bid Price 1.70
Offer Price 3.50
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE500.00
35.50 0.00 0.00% 454.15
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% 457.50
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
CE600.00
6.20 -10.80 -63.53% 483.45
Previous Close 17.00
Open 6.20
High 6.20
Low 6.20
Vol 1,400
Open Interest (OI) 0
Change in OI 0
Bid Price 1.10
Offer Price 0.00
Bid Quantity 2,800
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