Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
488.40
Change Change %
2.85 0.59%

Updated:23 Oct, 2020, 11:09 AM IST

BSE
488.40
Change Change %
2.75 0.57%

Updated:23 Oct, 2020, 11:12 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE460.00
35.00 6.40 22.38% 453.40
Previous Close 28.60
Open 30.00
High 35.00
Low 30.00
Vol 2,800
Open Interest (OI) 12,600
Change in OI 1,400
Bid Price 29.65
Offer Price 30.70
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
44.45 6.70 17.75% 443.95
Previous Close 37.75
Open 44.45
High 44.45
Low 44.45
Vol 1,400
Open Interest (OI) 22,400
Change in OI 0
Bid Price 37.40
Offer Price 40.75
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE410.00
1.00 0.15 17.65% 487.40
Previous Close 0.85
Open 1.00
High 1.00
Low 1.00
Vol 5,600
Open Interest (OI) 12,600
Change in OI 0
Bid Price 0.15
Offer Price 0.55
Bid Quantity 4,200
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE470.00
23.50 3.05 14.91% 464.90
Previous Close 20.45
Open 22.80
High 23.90
Low 22.80
Vol 11,200
Open Interest (OI) 32,200
Change in OI -7,000
Bid Price 21.20
Offer Price 22.20
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE490.00
9.00 0.65 7.78% 479.40
Previous Close 8.35
Open 8.85
High 11.70
Low 8.15
Vol 23,78,600
Open Interest (OI) 14,00,000
Change in OI 2,88,400
Bid Price 8.90
Offer Price 9.00
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE480.00
14.35 0.80 5.90% 474.05
Previous Close 13.55
Open 14.90
High 18.10
Low 13.65
Vol 4,39,600
Open Interest (OI) 4,07,400
Change in OI -47,600
Bid Price 14.10
Offer Price 14.45
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE500.00
5.55 0.20 3.74% 482.85
Previous Close 5.35
Open 5.50
High 7.35
Low 5.35
Vol 26,15,200
Open Interest (OI) 23,46,400
Change in OI 1,33,000
Bid Price 5.50
Offer Price 5.55
Bid Quantity 9,800
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE640.00
149.50 0.00 0.00% 338.90
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 130.90
Offer Price 167.10
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE430.00
0.50 0.00 0.00% 487.90
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 0.25
Offer Price 0.60
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE570.00
83.10 0.00 0.00% 405.30
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 78.00
Offer Price 87.35
Bid Quantity 4,200
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE630.00
0.20 0.00 0.00% 488.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,800
Change in OI 0
Bid Price 0.10
Offer Price 0.25
Bid Quantity 4,200
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE560.00
74.05 0.00 0.00% 414.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,600
Change in OI 0
Bid Price 63.60
Offer Price 73.50
Bid Quantity 2,800
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE340.00
0.05 0.00 0.00% 488.35
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 0.50
Bid Quantity 0
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE400.00
85.00 0.00 0.00% 403.40
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 81.40
Offer Price 101.40
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE650.00
0.20 0.00 0.00% 488.20
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 0.15
Offer Price 0.20
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE530.00
45.05 0.00 0.00% 443.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,20,400
Change in OI 0
Bid Price 42.30
Offer Price 43.10
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE600.00
108.70 0.00 0.00% 379.70
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 109.65
Offer Price 112.25
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
3.50 0.00 0.00% 484.90
Previous Close 3.50
Open 3.45
High 4.50
Low 3.45
Vol 7,78,400
Open Interest (OI) 11,55,000
Change in OI 49,000
Bid Price 3.45
Offer Price 3.55
Bid Quantity 4,200
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE520.00
2.50 -0.10 -3.85% 485.90
Previous Close 2.60
Open 2.60
High 3.05
Low 2.40
Vol 7,04,200
Open Interest (OI) 22,28,800
Change in OI -79,800
Bid Price 2.40
Offer Price 2.50
Bid Quantity 2,800
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE550.00
0.80 -0.05 -5.88% 487.60
Previous Close 0.85
Open 0.85
High 0.95
Low 0.80
Vol 1,80,600
Open Interest (OI) 10,61,200
Change in OI -4,200
Bid Price 0.80
Offer Price 0.85
Bid Quantity 32,200
Offer Quantity 29,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE520.00
33.05 -2.15 -6.11% 455.35
Previous Close 35.20
Open 30.95
High 33.05
Low 27.35
Vol 44,800
Open Interest (OI) 6,88,800
Change in OI -1,400
Bid Price 33.10
Offer Price 33.80
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
0.55 -0.05 -8.33% 487.85
Previous Close 0.60
Open 0.65
High 0.65
Low 0.50
Vol 65,800
Open Interest (OI) 7,29,400
Change in OI -21,000
Bid Price 0.50
Offer Price 0.55
Bid Quantity 21,000
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE500.00
16.45 -1.65 -9.12% 471.95
Previous Close 18.10
Open 16.00
High 16.70
Low 12.10
Vol 1,31,600
Open Interest (OI) 9,33,800
Change in OI -30,800
Bid Price 16.35
Offer Price 16.70
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE550.00
56.75 -5.95 -9.49% 431.65
Previous Close 62.70
Open 60.30
High 60.30
Low 56.75
Vol 2,800
Open Interest (OI) 35,000
Change in OI -1,400
Bid Price 56.35
Offer Price 71.45
Bid Quantity 4,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE510.00
24.05 -2.80 -10.43% 464.35
Previous Close 26.85
Open 24.55
High 24.55
Low 20.00
Vol 22,400
Open Interest (OI) 4,18,600
Change in OI -11,200
Bid Price 24.10
Offer Price 24.70
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE530.00
1.70 -0.20 -10.53% 486.70
Previous Close 1.90
Open 2.05
High 2.15
Low 1.65
Vol 3,06,600
Open Interest (OI) 15,28,800
Change in OI -7,000
Bid Price 1.65
Offer Price 1.75
Bid Quantity 11,200
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE540.00
1.10 -0.15 -12.00% 487.30
Previous Close 1.25
Open 1.30
High 1.35
Low 1.10
Vol 2,45,000
Open Interest (OI) 9,07,200
Change in OI -12,600
Bid Price 1.10
Offer Price 1.15
Bid Quantity 5,600
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE490.00
9.90 -1.35 -12.00% 478.50
Previous Close 11.25
Open 11.75
High 11.75
Low 6.55
Vol 7,29,400
Open Interest (OI) 6,27,200
Change in OI 72,800
Bid Price 9.75
Offer Price 9.95
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE540.00
48.15 -6.85 -12.45% 440.25
Previous Close 55.00
Open 48.15
High 48.15
Low 48.15
Vol 1,400
Open Interest (OI) 96,600
Change in OI 0
Bid Price 51.40
Offer Price 52.45
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
0.30 -0.05 -14.29% 488.10
Previous Close 0.35
Open 0.30
High 0.35
Low 0.30
Vol 28,000
Open Interest (OI) 3,72,400
Change in OI -14,000
Bid Price 0.30
Offer Price 0.35
Bid Quantity 2,800
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE620.00
0.25 -0.05 -16.67% 488.15
Previous Close 0.30
Open 0.25
High 0.25
Low 0.25
Vol 2,800
Open Interest (OI) 1,40,000
Change in OI -2,800
Bid Price 0.20
Offer Price 0.25
Bid Quantity 8,400
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE480.00
5.20 -1.10 -17.46% 483.20
Previous Close 6.30
Open 5.95
High 6.65
Low 3.15
Vol 7,40,600
Open Interest (OI) 8,28,800
Change in OI -42,000
Bid Price 5.15
Offer Price 5.25
Bid Quantity 2,800
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE450.00
0.85 -0.20 -19.05% 487.55
Previous Close 1.05
Open 1.00
High 1.00
Low 0.60
Vol 70,000
Open Interest (OI) 5,55,800
Change in OI -4,200
Bid Price 0.80
Offer Price 0.90
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE460.00
1.45 -0.35 -19.44% 486.95
Previous Close 1.80
Open 2.45
High 2.45
Low 0.85
Vol 1,65,200
Open Interest (OI) 4,24,200
Change in OI -15,400
Bid Price 1.45
Offer Price 1.50
Bid Quantity 5,600
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE640.00
0.20 -0.05 -20.00% 488.20
Previous Close 0.25
Open 0.20
High 0.20
Low 0.20
Vol 1,400
Open Interest (OI) 68,600
Change in OI -1,400
Bid Price 0.20
Offer Price 0.25
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE610.00
0.20 -0.05 -20.00% 488.20
Previous Close 0.25
Open 0.20
High 0.20
Low 0.20
Vol 1,400
Open Interest (OI) 71,400
Change in OI 0
Bid Price 0.15
Offer Price 0.25
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE400.00
0.20 -0.05 -20.00% 488.20
Previous Close 0.25
Open 0.20
High 0.20
Low 0.20
Vol 4,200
Open Interest (OI) 68,600
Change in OI -1,400
Bid Price 0.15
Offer Price 0.20
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
0.35 -0.10 -22.22% 488.05
Previous Close 0.45
Open 0.50
High 0.50
Low 0.35
Vol 28,000
Open Interest (OI) 4,76,000
Change in OI -9,800
Bid Price 0.30
Offer Price 0.35
Bid Quantity 9,800
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE470.00
2.55 -0.75 -22.73% 485.85
Previous Close 3.30
Open 3.50
High 3.65
Low 1.50
Vol 3,51,400
Open Interest (OI) 5,33,400
Change in OI 8,400
Bid Price 2.60
Offer Price 2.70
Bid Quantity 4,200
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE420.00
0.40 -0.15 -27.27% 488.00
Previous Close 0.55
Open 0.25
High 0.40
Low 0.25
Vol 2,800
Open Interest (OI) 56,000
Change in OI 0
Bid Price 0.20
Offer Price 0.55
Bid Quantity 1,400
Offer Quantity 9,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE590.00
0.25 -0.15 -37.50% 488.15
Previous Close 0.40
Open 0.30
High 0.30
Low 0.25
Vol 4,200
Open Interest (OI) 98,000
Change in OI 1,400
Bid Price 0.25
Offer Price 0.35
Bid Quantity 4,200
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE600.00
0.20 -0.15 -42.86% 488.20
Previous Close 0.35
Open 0.35
High 0.35
Low 0.20
Vol 32,200
Open Interest (OI) 8,00,800
Change in OI -15,400
Bid Price 0.20
Offer Price 0.25
Bid Quantity 14,000
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE440.00
0.45 -0.40 -47.06% 487.95
Previous Close 0.85
Open 0.55
High 0.55
Low 0.40
Vol 16,800
Open Interest (OI) 1,69,400
Change in OI -1,400
Bid Price 0.45
Offer Price 0.65
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE660.00
0.10 -0.10 -50.00% 488.30
Previous Close 0.20
Open 0.10
High 0.10
Low 0.10
Vol 1,400
Open Interest (OI) 88,200
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE580.00
4.75 1.25 35.71% 483.65
Previous Close 3.50
Open 6.00
High 6.45
Low 4.75
Vol 5,600
Open Interest (OI) 11,200
Change in OI 4,200
Bid Price 4.70
Offer Price 5.25
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE510.00
35.50 6.50 22.41% 452.90
Previous Close 29.00
Open 34.10
High 35.50
Low 34.10
Vol 5,600
Open Interest (OI) 5,600
Change in OI 0
Bid Price 34.80
Offer Price 38.85
Bid Quantity 4,200
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE530.00
12.85 1.05 8.90% 475.55
Previous Close 11.80
Open 12.75
High 13.10
Low 12.75
Vol 7,000
Open Interest (OI) 28,000
Change in OI 1,400
Bid Price 12.60
Offer Price 13.00
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE510.00
19.30 1.55 8.73% 469.10
Previous Close 17.75
Open 18.50
High 20.55
Low 18.05
Vol 19,600
Open Interest (OI) 49,000
Change in OI 11,200
Bid Price 18.35
Offer Price 19.10
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE540.00
10.85 0.85 8.50% 477.55
Previous Close 10.00
Open 10.90
High 11.50
Low 10.00
Vol 39,200
Open Interest (OI) 81,200
Change in OI 7,000
Bid Price 10.25
Offer Price 10.80
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE520.00
15.80 1.20 8.22% 472.60
Previous Close 14.60
Open 16.00
High 17.00
Low 15.00
Vol 88,200
Open Interest (OI) 2,40,800
Change in OI 14,000
Bid Price 15.55
Offer Price 15.85
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE550.00
8.85 0.65 7.93% 479.55
Previous Close 8.20
Open 8.30
High 9.40
Low 8.25
Vol 43,400
Open Interest (OI) 2,59,000
Change in OI 14,000
Bid Price 8.55
Offer Price 8.85
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE490.00
27.50 1.95 7.63% 460.90
Previous Close 25.55
Open 27.20
High 29.25
Low 26.90
Vol 40,600
Open Interest (OI) 37,800
Change in OI 14,000
Bid Price 26.60
Offer Price 27.35
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
3.60 0.20 5.88% 484.80
Previous Close 3.40
Open 3.00
High 4.00
Low 3.00
Vol 77,000
Open Interest (OI) 1,44,200
Change in OI 43,400
Bid Price 3.60
Offer Price 3.90
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE500.00
22.60 1.05 4.87% 465.80
Previous Close 21.55
Open 22.50
High 24.90
Low 22.00
Vol 4,24,200
Open Interest (OI) 4,14,400
Change in OI 1,48,400
Bid Price 22.55
Offer Price 22.80
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE560.00
6.85 0.25 3.79% 481.55
Previous Close 6.60
Open 7.40
High 7.40
Low 6.85
Vol 14,000
Open Interest (OI) 40,600
Change in OI 5,600
Bid Price 6.90
Offer Price 7.70
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE480.00
31.85 1.05 3.41% 456.55
Previous Close 30.80
Open 32.35
High 34.00
Low 31.85
Vol 18,200
Open Interest (OI) 68,600
Change in OI -2,800
Bid Price 31.30
Offer Price 32.20
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE490.00
27.00 0.40 1.50% 461.40
Previous Close 26.60
Open 23.05
High 27.00
Low 22.30
Vol 11,200
Open Interest (OI) 28,000
Change in OI 1,400
Bid Price 25.80
Offer Price 26.45
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE450.00
53.00 0.00 0.00% 435.40
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 47.90
Offer Price 51.15
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE660.00
4.60 0.00 0.00% 483.80
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 0.05
Offer Price 0.00
Bid Quantity 84,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE590.00
13.00 0.00 0.00% 475.40
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 3.40
Offer Price 4.50
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE370.00
123.00 0.00 0.00% 365.40
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 108.05
Offer Price 141.05
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE400.00
2.95 0.00 0.00% 485.45
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 0.70
Offer Price 2.95
Bid Quantity 5,600
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE420.00
4.90 0.00 0.00% 483.50
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 2.05
Offer Price 4.60
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE650.00
6.00 0.00 0.00% 482.40
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 0.20
Offer Price 0.00
Bid Quantity 4,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE530.00
54.00 0.00 0.00% 434.40
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 48.60
Offer Price 55.15
Bid Quantity 8,400
Offer Quantity 9,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE600.00
112.25 0.00 0.00% 376.15
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 94.40
Offer Price 122.85
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE570.00
5.90 -0.10 -1.67% 482.50
Previous Close 6.00
Open 6.00
High 6.00
Low 5.90
Vol 4,200
Open Interest (OI) 8,400
Change in OI 0
Bid Price 5.15
Offer Price 6.25
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE500.00
31.50 -0.60 -1.87% 456.90
Previous Close 32.10
Open 29.80
High 31.80
Low 27.65
Vol 29,400
Open Interest (OI) 1,75,000
Change in OI 4,200
Bid Price 31.25
Offer Price 32.05
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE470.00
16.60 -0.60 -3.49% 471.80
Previous Close 17.20
Open 17.30
High 17.30
Low 14.30
Vol 32,200
Open Interest (OI) 53,200
Change in OI 19,600
Bid Price 16.45
Offer Price 16.75
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE520.00
43.50 -2.00 -4.40% 444.90
Previous Close 45.50
Open 40.50
High 43.50
Low 40.50
Vol 5,600
Open Interest (OI) 14,000
Change in OI 4,200
Bid Price 43.25
Offer Price 45.75
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE480.00
20.60 -1.15 -5.29% 467.80
Previous Close 21.75
Open 20.45
High 20.60
Low 17.90
Vol 95,200
Open Interest (OI) 4,03,200
Change in OI 29,400
Bid Price 20.75
Offer Price 20.95
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE430.00
5.40 -0.40 -6.90% 483.00
Previous Close 5.80
Open 5.45
High 5.45
Low 5.00
Vol 12,600
Open Interest (OI) 16,800
Change in OI 0
Bid Price 4.60
Offer Price 5.85
Bid Quantity 4,200
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE440.00
7.25 -0.65 -8.23% 481.15
Previous Close 7.90
Open 7.20
High 7.25
Low 6.00
Vol 36,400
Open Interest (OI) 1,34,400
Change in OI 1,400
Bid Price 6.15
Offer Price 7.65
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE460.00
12.60 -1.20 -8.70% 475.80
Previous Close 13.80
Open 12.30
High 12.60
Low 10.60
Vol 44,800
Open Interest (OI) 84,000
Change in OI 25,200
Bid Price 12.55
Offer Price 13.10
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE450.00
9.35 -1.10 -10.53% 479.05
Previous Close 10.45
Open 10.30
High 10.30
Low 8.35
Vol 1,19,000
Open Interest (OI) 3,37,400
Change in OI 37,800
Bid Price 9.55
Offer Price 9.90
Bid Quantity 2,800
Offer Quantity 1,400

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