Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
484.50
Change Change %
-1.05 -0.22%

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

BSE
484.35
Change Change %
-1.30 -0.27%

Updated:23 Oct, 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
PE520.00
36.85 1.65 4.69% 447.65
Previous Close 35.20
Open 30.95
High 36.85
Low 27.35
Vol 1,13,400
Open Interest (OI) 6,18,800
Change in OI -71,400
Bid Price 36.25
Offer Price 37.05
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE500.00
18.75 0.65 3.59% 465.75
Previous Close 18.10
Open 16.00
High 19.05
Low 12.10
Vol 2,53,400
Open Interest (OI) 9,12,800
Change in OI -51,800
Bid Price 18.30
Offer Price 18.75
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE530.00
46.50 1.45 3.22% 438.00
Previous Close 45.05
Open 43.30
High 46.50
Low 43.30
Vol 9,800
Open Interest (OI) 1,13,400
Change in OI -7,000
Bid Price 43.40
Offer Price 52.90
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE510.00
27.50 0.65 2.42% 457.00
Previous Close 26.85
Open 24.55
High 27.50
Low 20.00
Vol 77,000
Open Interest (OI) 3,68,200
Change in OI -61,600
Bid Price 27.20
Offer Price 27.55
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE540.00
55.60 0.60 1.09% 428.90
Previous Close 55.00
Open 48.15
High 55.60
Low 48.15
Vol 33,600
Open Interest (OI) 95,200
Change in OI -1,400
Bid Price 53.30
Offer Price 57.75
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
149.50 0.00 0.00% 335.00
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
PE570.00
83.10 0.00 0.00% 401.40
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 77.65
Offer Price 92.95
Bid Quantity 8,400
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% 484.30
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 7,000
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE560.00
74.05 0.00 0.00% 410.45
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 67.90
Offer Price 83.00
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE340.00
0.05 0.00 0.00% 484.45
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 0.05
Offer Price 0.50
Bid Quantity 7,000
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% 399.50
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 74.60
Offer Price 97.20
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE600.00
108.70 0.00 0.00% 375.80
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 105.30
Offer Price 154.85
Bid Quantity 8,400
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE460.00
28.30 -0.30 -1.05% 456.20
Previous Close 28.60
Open 30.00
High 35.00
Low 28.30
Vol 4,200
Open Interest (OI) 11,200
Change in OI 0
Bid Price 22.75
Offer Price 26.40
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE550.00
62.00 -0.70 -1.12% 422.50
Previous Close 62.70
Open 60.30
High 62.00
Low 56.75
Vol 4,200
Open Interest (OI) 35,000
Change in OI -1,400
Bid Price 57.90
Offer Price 73.25
Bid Quantity 4,200
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE490.00
11.00 -0.25 -2.22% 473.50
Previous Close 11.25
Open 11.75
High 11.75
Low 6.55
Vol 11,71,800
Open Interest (OI) 7,05,600
Change in OI 1,51,200
Bid Price 11.00
Offer Price 11.20
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
36.00 -1.75 -4.64% 448.50
Previous Close 37.75
Open 44.45
High 44.45
Low 36.00
Vol 4,200
Open Interest (OI) 21,000
Change in OI -1,400
Bid Price 27.90
Offer Price 37.15
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
17.90 -2.55 -12.47% 466.60
Previous Close 20.45
Open 22.80
High 23.90
Low 17.90
Vol 18,200
Open Interest (OI) 30,800
Change in OI -8,400
Bid Price 8.75
Offer Price 17.30
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE480.00
5.40 -0.90 -14.29% 479.10
Previous Close 6.30
Open 5.95
High 6.65
Low 3.15
Vol 14,95,200
Open Interest (OI) 8,00,800
Change in OI -70,000
Bid Price 4.75
Offer Price 5.55
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE640.00
0.20 -0.05 -20.00% 484.30
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 0.15
Offer Price 0.25
Bid Quantity 15,400
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE610.00
0.20 -0.05 -20.00% 484.30
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 0.10
Offer Price 0.20
Bid Quantity 7,000
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE470.00
2.60 -0.70 -21.21% 481.90
Previous Close 3.30
Open 3.50
High 3.65
Low 1.50
Vol 7,78,400
Open Interest (OI) 5,85,200
Change in OI 60,200
Bid Price 2.00
Offer Price 2.35
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
10.40 -3.15 -23.25% 474.10
Previous Close 13.55
Open 14.90
High 18.10
Low 10.20
Vol 9,17,000
Open Interest (OI) 4,11,600
Change in OI -43,400
Bid Price 10.10
Offer Price 10.60
Bid Quantity 1,400
Offer Quantity 11,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE660.00
0.15 -0.05 -25.00% 484.35
Previous Close 0.20
Open 0.10
High 0.15
Low 0.10
Vol 5,600
Open Interest (OI) 88,200
Change in OI 0
Bid Price 0.10
Offer Price 0.20
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
0.15 -0.05 -25.00% 484.35
Previous Close 0.20
Open 0.15
High 0.15
Low 0.15
Vol 1,400
Open Interest (OI) 8,400
Change in OI 0
Bid Price 0.10
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
CE490.00
6.00 -2.35 -28.14% 478.50
Previous Close 8.35
Open 8.85
High 11.70
Low 5.95
Vol 41,86,000
Open Interest (OI) 15,87,600
Change in OI 4,76,000
Bid Price 5.90
Offer Price 6.10
Bid Quantity 4,200
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE550.00
0.60 -0.25 -29.41% 483.90
Previous Close 0.85
Open 0.85
High 0.95
Low 0.55
Vol 3,80,800
Open Interest (OI) 9,85,600
Change in OI -79,800
Bid Price 0.55
Offer Price 0.65
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
3.65 -1.70 -31.78% 480.85
Previous Close 5.35
Open 5.50
High 7.35
Low 3.65
Vol 42,35,000
Open Interest (OI) 22,20,400
Change in OI 7,000
Bid Price 3.60
Offer Price 3.70
Bid Quantity 7,000
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE620.00
0.20 -0.10 -33.33% 484.30
Previous Close 0.30
Open 0.25
High 0.25
Low 0.15
Vol 22,400
Open Interest (OI) 1,41,400
Change in OI -1,400
Bid Price 0.15
Offer Price 0.25
Bid Quantity 15,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE560.00
0.40 -0.20 -33.33% 484.10
Previous Close 0.60
Open 0.65
High 0.65
Low 0.35
Vol 1,65,200
Open Interest (OI) 6,60,800
Change in OI -89,600
Bid Price 0.40
Offer Price 0.50
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
1.65 -0.95 -36.54% 482.85
Previous Close 2.60
Open 2.60
High 3.05
Low 1.50
Vol 14,42,000
Open Interest (OI) 20,69,200
Change in OI -2,39,400
Bid Price 1.50
Offer Price 1.70
Bid Quantity 2,800
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE510.00
2.20 -1.30 -37.14% 482.30
Previous Close 3.50
Open 3.45
High 4.50
Low 2.20
Vol 16,67,400
Open Interest (OI) 10,27,600
Change in OI -78,400
Bid Price 2.15
Offer Price 2.25
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
0.65 -0.40 -38.10% 483.85
Previous Close 1.05
Open 1.00
High 1.00
Low 0.50
Vol 2,43,600
Open Interest (OI) 5,30,600
Change in OI -29,400
Bid Price 0.50
Offer Price 0.70
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
1.10 -0.70 -38.89% 483.40
Previous Close 1.80
Open 2.45
High 2.45
Low 0.85
Vol 3,40,200
Open Interest (OI) 4,21,400
Change in OI -18,200
Bid Price 0.95
Offer Price 1.05
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE540.00
0.75 -0.50 -40.00% 483.75
Previous Close 1.25
Open 1.30
High 1.35
Low 0.75
Vol 4,99,800
Open Interest (OI) 8,75,000
Change in OI -44,800
Bid Price 0.70
Offer Price 0.80
Bid Quantity 5,600
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE400.00
0.15 -0.10 -40.00% 484.35
Previous Close 0.25
Open 0.20
High 0.20
Low 0.15
Vol 11,200
Open Interest (OI) 64,400
Change in OI -5,600
Bid Price 0.10
Offer Price 0.25
Bid Quantity 57,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE410.00
0.50 -0.35 -41.18% 484.00
Previous Close 0.85
Open 1.00
High 1.00
Low 0.50
Vol 7,000
Open Interest (OI) 14,000
Change in OI 0
Bid Price 0.20
Offer Price 0.35
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE580.00
0.20 -0.15 -42.86% 484.30
Previous Close 0.35
Open 0.30
High 0.35
Low 0.15
Vol 1,02,200
Open Interest (OI) 3,26,200
Change in OI -60,200
Bid Price 0.15
Offer Price 0.20
Bid Quantity 2,800
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE600.00
0.20 -0.15 -42.86% 484.30
Previous Close 0.35
Open 0.35
High 0.35
Low 0.15
Vol 1,55,400
Open Interest (OI) 8,09,200
Change in OI -7,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 25,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE570.00
0.25 -0.20 -44.44% 484.25
Previous Close 0.45
Open 0.50
High 0.50
Low 0.25
Vol 64,400
Open Interest (OI) 4,60,600
Change in OI -25,200
Bid Price 0.20
Offer Price 0.30
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE530.00
1.00 -0.90 -47.37% 483.50
Previous Close 1.90
Open 2.05
High 2.15
Low 1.00
Vol 6,34,200
Open Interest (OI) 15,26,000
Change in OI -9,800
Bid Price 1.05
Offer Price 1.20
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
0.35 -0.50 -58.82% 484.15
Previous Close 0.85
Open 0.55
High 0.55
Low 0.30
Vol 47,600
Open Interest (OI) 1,62,400
Change in OI -8,400
Bid Price 0.25
Offer Price 0.30
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE430.00
0.20 -0.30 -60.00% 484.30
Previous Close 0.50
Open 0.30
High 0.30
Low 0.20
Vol 2,800
Open Interest (OI) 22,400
Change in OI 0
Bid Price 0.20
Offer Price 0.45
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE590.00
0.15 -0.25 -62.50% 484.35
Previous Close 0.40
Open 0.30
High 0.30
Low 0.15
Vol 11,200
Open Interest (OI) 95,200
Change in OI -1,400
Bid Price 0.10
Offer Price 0.20
Bid Quantity 19,600
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE420.00
0.20 -0.35 -63.64% 484.30
Previous Close 0.55
Open 0.25
High 0.40
Low 0.15
Vol 21,000
Open Interest (OI) 51,800
Change in OI -4,200
Bid Price 0.10
Offer Price 0.25
Bid Quantity 12,600
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE510.00
38.00 9.00 31.03% 446.50
Previous Close 29.00
Open 34.10
High 38.00
Low 34.10
Vol 7,000
Open Interest (OI) 7,000
Change in OI 0
Bid Price 37.95
Offer Price 45.10
Bid Quantity 1,400
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE540.00
62.00 12.80 26.02% 422.50
Previous Close 49.20
Open 59.45
High 62.00
Low 59.45
Vol 8,400
Open Interest (OI) 7,000
Change in OI 0
Bid Price 59.05
Offer Price 73.30
Bid Quantity 1,400
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE550.00
68.90 14.05 25.62% 415.60
Previous Close 54.85
Open 67.45
High 68.90
Low 67.25
Vol 5,600
Open Interest (OI) 2,800
Change in OI 0
Bid Price 67.55
Offer Price 78.25
Bid Quantity 2,800
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE580.00
4.30 0.80 22.86% 480.20
Previous Close 3.50
Open 6.00
High 6.45
Low 4.30
Vol 8,400
Open Interest (OI) 9,800
Change in OI 2,800
Bid Price 1.05
Offer Price 4.75
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE370.00
127.50 11.00 9.44% 357.00
Previous Close 116.50
Open 112.70
High 128.30
Low 112.70
Vol 14,000
Open Interest (OI) 1,400
Change in OI 1,400
Bid Price 114.90
Offer Price 123.95
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
33.95 1.85 5.76% 450.55
Previous Close 32.10
Open 29.80
High 33.95
Low 27.65
Vol 61,600
Open Interest (OI) 1,97,400
Change in OI 26,600
Bid Price 32.55
Offer Price 33.55
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE490.00
27.60 1.00 3.76% 456.90
Previous Close 26.60
Open 23.05
High 27.60
Low 22.30
Vol 23,800
Open Interest (OI) 33,600
Change in OI 7,000
Bid Price 26.80
Offer Price 27.65
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE470.00
17.70 0.50 2.91% 466.80
Previous Close 17.20
Open 17.30
High 17.70
Low 14.30
Vol 67,200
Open Interest (OI) 61,600
Change in OI 28,000
Bid Price 17.20
Offer Price 17.55
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE480.00
22.00 0.25 1.15% 462.50
Previous Close 21.75
Open 20.45
High 22.35
Low 17.90
Vol 2,14,200
Open Interest (OI) 4,39,600
Change in OI 65,800
Bid Price 21.70
Offer Price 22.00
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% 431.50
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 39.60
Offer Price 54.35
Bid Quantity 1,400
Offer Quantity 9,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE660.00
4.60 0.00 0.00% 479.90
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 0.10
Offer Price 0.00
Bid Quantity 7,000
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% 471.50
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 1.90
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
CE650.00
6.00 0.00 0.00% 478.50
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 0.35
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% 430.50
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 51.35
Offer Price 59.05
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE600.00
112.25 0.00 0.00% 372.25
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 97.00
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
PE450.00
10.35 -0.10 -0.96% 474.15
Previous Close 10.45
Open 10.30
High 10.50
Low 8.35
Vol 1,84,800
Open Interest (OI) 3,50,000
Change in OI 50,400
Bid Price 10.05
Offer Price 10.40
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
45.00 -0.50 -1.10% 439.50
Previous Close 45.50
Open 40.50
High 45.00
Low 40.50
Vol 7,000
Open Interest (OI) 15,400
Change in OI 5,600
Bid Price 43.90
Offer Price 47.00
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
6.50 -0.10 -1.52% 478.00
Previous Close 6.60
Open 7.40
High 7.40
Low 6.50
Vol 26,600
Open Interest (OI) 49,000
Change in OI 14,000
Bid Price 0.55
Offer Price 7.10
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
5.70 -0.10 -1.72% 478.80
Previous Close 5.80
Open 5.45
High 5.70
Low 5.00
Vol 37,800
Open Interest (OI) 35,000
Change in OI 18,200
Bid Price 5.50
Offer Price 5.70
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE460.00
13.45 -0.35 -2.54% 471.05
Previous Close 13.80
Open 12.30
High 13.70
Low 10.60
Vol 77,000
Open Interest (OI) 91,000
Change in OI 32,200
Bid Price 13.25
Offer Price 13.90
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE490.00
24.50 -1.05 -4.11% 460.00
Previous Close 25.55
Open 27.20
High 29.25
Low 24.20
Vol 92,400
Open Interest (OI) 77,000
Change in OI 53,200
Bid Price 24.20
Offer Price 24.90
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE510.00
17.00 -0.75 -4.23% 467.50
Previous Close 17.75
Open 18.50
High 20.55
Low 16.10
Vol 40,600
Open Interest (OI) 49,000
Change in OI 11,200
Bid Price 15.55
Offer Price 17.05
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE520.00
13.95 -0.65 -4.45% 470.55
Previous Close 14.60
Open 16.00
High 17.00
Low 13.50
Vol 1,93,200
Open Interest (OI) 2,82,800
Change in OI 56,000
Bid Price 13.60
Offer Price 13.95
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE530.00
11.25 -0.55 -4.66% 473.25
Previous Close 11.80
Open 12.75
High 13.10
Low 11.05
Vol 37,800
Open Interest (OI) 50,400
Change in OI 23,800
Bid Price 11.10
Offer Price 11.40
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
29.35 -1.45 -4.71% 455.15
Previous Close 30.80
Open 32.35
High 34.00
Low 28.65
Vol 71,400
Open Interest (OI) 1,05,000
Change in OI 33,600
Bid Price 28.20
Offer Price 29.70
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
20.35 -1.20 -5.57% 464.15
Previous Close 21.55
Open 22.50
High 24.90
Low 20.15
Vol 7,32,200
Open Interest (OI) 5,26,400
Change in OI 2,60,400
Bid Price 20.10
Offer Price 20.35
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE540.00
9.35 -0.65 -6.50% 475.15
Previous Close 10.00
Open 10.90
High 11.50
Low 8.85
Vol 91,000
Open Interest (OI) 1,06,400
Change in OI 32,200
Bid Price 9.00
Offer Price 9.40
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
7.45 -0.75 -9.15% 477.05
Previous Close 8.20
Open 8.30
High 9.40
Low 7.30
Vol 1,20,400
Open Interest (OI) 2,73,000
Change in OI 28,000
Bid Price 7.50
Offer Price 7.60
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
3.05 -0.35 -10.29% 481.45
Previous Close 3.40
Open 3.00
High 4.00
Low 3.00
Vol 1,14,800
Open Interest (OI) 1,70,800
Change in OI 70,000
Bid Price 3.05
Offer Price 3.20
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE440.00
7.00 -0.90 -11.39% 477.50
Previous Close 7.90
Open 7.20
High 7.90
Low 6.00
Vol 56,000
Open Interest (OI) 1,37,200
Change in OI 4,200
Bid Price 7.05
Offer Price 7.90
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE570.00
5.20 -0.80 -13.33% 479.30
Previous Close 6.00
Open 6.00
High 6.00
Low 5.20
Vol 12,600
Open Interest (OI) 14,000
Change in OI 0
Bid Price 2.00
Offer Price 6.00
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE420.00
4.20 -0.70 -14.29% 480.30
Previous Close 4.90
Open 2.45
High 4.20
Low 2.45
Vol 18,200
Open Interest (OI) 16,800
Change in OI 12,600
Bid Price 2.55
Offer Price 4.50
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE400.00
2.00 -0.95 -32.20% 482.50
Previous Close 2.95
Open 2.00
High 2.00
Low 2.00
Vol 1,400
Open Interest (OI) 5,600
Change in OI 0
Bid Price 1.00
Offer Price 2.95
Bid Quantity 4,200
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE610.00
1.00 -22.35 -95.72% 483.50
Previous Close 23.35
Open 1.00
High 1.00
Low 1.00
Vol 1,400
Open Interest (OI) 0
Change in OI 0
Bid Price 1.05
Offer Price 0.00
Bid Quantity 5,600
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