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

523.35

Change	Change %
11.35	2.22%
Updated:18 Sep, 2020, 15:59 PM IST

BSE

523.25

Change	Change %
11.40	2.23%
Updated:18 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 24-09-2020	OPTSTK CE490.00	44.85	17.00	61.04%	478.50
Previous Close 27.85 Open 36.25 High 45.05 Low 35.70 Vol 30,800 Open Interest (OI) 36,400 Change in OI -2,800 Bid Price 29.90 Offer Price 39.95 Bid Quantity 2,800 Offer Quantity 7,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 24-09-2020	OPTSTK PE590.00	67.60	25.10	59.06%	455.75
Previous Close 42.50 Open 67.60 High 67.60 Low 67.60 Vol 2,800 Open Interest (OI) 2,800 Change in OI 0 Bid Price 65.10 Offer Price 77.20 Bid Quantity 8,400 Offer Quantity 32,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 24-09-2020	OPTSTK CE470.00	60.85	17.05	38.93%	462.50
Previous Close 43.80 Open 60.90 High 60.90 Low 60.85 Vol 2,800 Open Interest (OI) 4,200 Change in OI 0 Bid Price 47.55 Offer Price 57.55 Bid Quantity 7,000 Offer Quantity 9,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 24-09-2020	OPTSTK CE500.00	27.00	6.45	31.39%	496.35
Previous Close 20.55 Open 24.40 High 38.50 Low 23.10 Vol 9,74,400 Open Interest (OI) 2,74,400 Change in OI -4,08,800 Bid Price 26.50 Offer Price 27.00 Bid Quantity 1,400 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 24-09-2020	OPTSTK CE510.00	19.55	4.60	30.77%	503.80
Previous Close 14.95 Open 17.25 High 30.00 Low 16.40 Vol 19,23,600 Open Interest (OI) 3,37,400 Change in OI -5,40,400 Bid Price 19.05 Offer Price 19.80 Bid Quantity 1,400 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 24-09-2020	OPTSTK CE480.00	45.00	9.50	26.76%	478.35
Previous Close 35.50 Open 45.00 High 53.65 Low 45.00 Vol 19,600 Open Interest (OI) 26,600 Change in OI -7,000 Bid Price 42.40 Offer Price 50.80 Bid Quantity 8,400 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 24-09-2020	OPTSTK CE530.00	9.55	1.85	24.03%	513.80
Previous Close 7.70 Open 9.15 High 17.00 Low 8.05 Vol 1,28,43,600 Open Interest (OI) 16,17,000 Change in OI -1,93,200 Bid Price 9.30 Offer Price 9.60 Bid Quantity 1,400 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 24-09-2020	OPTSTK CE520.00	13.20	2.40	22.22%	510.15
Previous Close 10.80 Open 11.20 High 22.70 Low 11.20 Vol 1,18,59,400 Open Interest (OI) 13,81,800 Change in OI -13,23,000 Bid Price 13.05 Offer Price 13.65 Bid Quantity 2,800 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 24-09-2020	OPTSTK CE540.00	6.65	1.05	18.75%	516.70
Previous Close 5.60 Open 6.00 High 12.65 Low 5.75 Vol 1,04,74,800 Open Interest (OI) 12,95,000 Change in OI 7,000 Bid Price 6.60 Offer Price 6.75 Bid Quantity 1,400 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 24-09-2020	OPTSTK CE550.00	4.75	0.65	15.85%	518.60
Previous Close 4.10 Open 3.55 High 9.25 Low 3.50 Vol 86,91,200 Open Interest (OI) 21,67,200 Change in OI -70,000 Bid Price 4.65 Offer Price 4.80 Bid Quantity 1,400 Offer Quantity 5,600 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 24-09-2020	OPTSTK CE560.00	3.60	0.45	14.29%	519.75
Previous Close 3.15 Open 3.60 High 6.75 Low 3.20 Vol 35,91,000 Open Interest (OI) 10,90,600 Change in OI -1,52,600 Bid Price 3.50 Offer Price 3.60 Bid Quantity 2,800 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 24-09-2020	OPTSTK CE570.00	2.90	0.35	13.73%	520.45
Previous Close 2.55 Open 2.50 High 5.10 Low 2.50 Vol 21,85,400 Open Interest (OI) 11,84,400 Change in OI 2,50,600 Bid Price 2.80 Offer Price 3.05 Bid Quantity 2,800 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 24-09-2020	OPTSTK CE620.00	0.80	0.05	6.67%	522.55
Previous Close 0.75 Open 1.00 High 1.25 Low 0.70 Vol 4,10,200 Open Interest (OI) 5,34,800 Change in OI 39,200 Bid Price 0.70 Offer Price 0.80 Bid Quantity 1,400 Offer Quantity 2,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 24-09-2020	OPTSTK CE610.00	1.05	0.05	5.00%	522.30
Previous Close 1.00 Open 1.35 High 1.70 Low 0.85 Vol 3,10,800 Open Interest (OI) 3,59,800 Change in OI 16,800 Bid Price 1.00 Offer Price 1.15 Bid Quantity 1,400 Offer Quantity 2,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 24-09-2020	OPTSTK CE580.00	2.10	0.05	2.44%	521.25
Previous Close 2.05 Open 2.15 High 3.80 Low 1.85 Vol 18,78,800 Open Interest (OI) 11,94,200 Change in OI -7,000 Bid Price 2.00 Offer Price 2.15 Bid Quantity 1,400 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 24-09-2020	OPTSTK CE450.00	60.00	0.00	0.00%	463.35
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 68.70 Offer Price 80.05 Bid Quantity 8,400 Offer Quantity 4,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 24-09-2020	OPTSTK CE410.00	98.00	0.00	0.00%	425.35
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 97.45 Offer Price 129.50 Bid Quantity 32,200 Offer Quantity 32,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 24-09-2020	OPTSTK PE640.00	132.95	0.00	0.00%	390.40
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 90.95 Offer Price 138.40 Bid Quantity 32,200 Offer Quantity 32,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 24-09-2020	OPTSTK CE460.00	53.75	0.00	0.00%	469.60
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 59.05 Offer Price 68.10 Bid Quantity 4,200 Offer Quantity 2,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 24-09-2020	OPTSTK PE580.00	82.45	0.00	0.00%	440.90
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 51.10 Offer Price 63.95 Bid Quantity 4,200 Offer Quantity 4,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 24-09-2020	OPTSTK CE420.00	100.00	0.00	0.00%	423.35
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 88.45 Offer Price 115.30 Bid Quantity 32,200 Offer Quantity 32,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 24-09-2020	OPTSTK PE420.00	0.25	0.00	0.00%	523.10
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 0.10 Offer Price 0.40 Bid Quantity 5,600 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 24-09-2020	OPTSTK CE600.00	1.45	0.00	0.00%	521.90
Previous Close 1.45 Open 1.50 High 2.40 Low 1.25 Vol 30,11,400 Open Interest (OI) 28,21,000 Change in OI -3,20,600 Bid Price 1.35 Offer Price 1.50 Bid Quantity 8,400 Offer Quantity 4,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 24-09-2020	OPTSTK PE350.00	0.10	0.00	0.00%	523.25
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 0.20 Bid Quantity 9,800 Offer Quantity 2,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 24-09-2020	OPTSTK CE400.00	124.30	-3.70	-2.89%	399.05
Previous Close 128.00 Open 124.30 High 124.30 Low 124.30 Vol 1,400 Open Interest (OI) 1,400 Change in OI 0 Bid Price 105.40 Offer Price 137.85 Bid Quantity 32,200 Offer Quantity 32,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 24-09-2020	OPTSTK CE590.00	1.65	-0.10	-5.71%	521.70
Previous Close 1.75 Open 2.65 High 2.95 Low 1.55 Vol 5,33,400 Open Interest (OI) 2,63,200 Change in OI 18,200 Bid Price 1.65 Offer Price 2.00 Bid Quantity 1,400 Offer Quantity 7,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 24-09-2020	OPTSTK PE600.00	81.50	-8.30	-9.24%	441.85
Previous Close 89.80 Open 72.45 High 81.55 Low 68.10 Vol 18,200 Open Interest (OI) 65,800 Change in OI -12,600 Bid Price 73.80 Offer Price 85.60 Bid Quantity 8,400 Offer Quantity 2,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 24-09-2020	OPTSTK CE640.00	0.50	-0.10	-16.67%	522.85
Previous Close 0.60 Open 0.70 High 0.75 Low 0.40 Vol 1,20,400 Open Interest (OI) 4,45,200 Change in OI -42,000 Bid Price 0.35 Offer Price 0.50 Bid Quantity 2,800 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 24-09-2020	OPTSTK PE560.00	40.65	-9.10	-18.29%	482.70
Previous Close 49.75 Open 39.70 High 40.65 Low 31.30 Vol 47,600 Open Interest (OI) 71,400 Change in OI -7,000 Bid Price 37.05 Offer Price 45.40 Bid Quantity 1,400 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 24-09-2020	OPTSTK PE550.00	29.95	-9.05	-23.21%	493.40
Previous Close 39.00 Open 31.20 High 33.05 Low 22.40 Vol 49,000 Open Interest (OI) 1,12,000 Change in OI -18,200 Bid Price 29.40 Offer Price 31.20 Bid Quantity 1,400 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 24-09-2020	OPTSTK PE540.00	22.75	-9.25	-28.91%	500.60
Previous Close 32.00 Open 24.50 High 26.00 Low 15.65 Vol 4,50,800 Open Interest (OI) 2,52,000 Change in OI 5,600 Bid Price 22.20 Offer Price 23.25 Bid Quantity 1,400 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 24-09-2020	OPTSTK PE570.00	41.65	-17.95	-30.12%	481.70
Previous Close 59.60 Open 42.80 High 42.80 Low 41.60 Vol 4,200 Open Interest (OI) 36,400 Change in OI -1,400 Bid Price 38.30 Offer Price 50.95 Bid Quantity 2,800 Offer Quantity 7,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 24-09-2020	OPTSTK CE630.00	0.45	-0.20	-30.77%	522.90
Previous Close 0.65 Open 0.80 High 0.80 Low 0.40 Vol 60,200 Open Interest (OI) 1,34,400 Change in OI -1,400 Bid Price 0.40 Offer Price 0.50 Bid Quantity 2,800 Offer Quantity 2,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 24-09-2020	OPTSTK PE530.00	15.05	-8.95	-37.29%	508.30
Previous Close 24.00 Open 17.00 High 19.65 Low 10.05 Vol 28,14,000 Open Interest (OI) 5,12,400 Change in OI 1,93,200 Bid Price 14.75 Offer Price 15.65 Bid Quantity 1,400 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 24-09-2020	OPTSTK CE660.00	0.25	-0.15	-37.50%	523.10
Previous Close 0.40 Open 0.35 High 0.45 Low 0.25 Vol 49,000 Open Interest (OI) 1,72,200 Change in OI -23,800 Bid Price 0.25 Offer Price 0.40 Bid Quantity 12,600 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 24-09-2020	OPTSTK PE400.00	0.15	-0.10	-40.00%	523.20
Previous Close 0.25 Open 0.35 High 0.35 Low 0.10 Vol 23,800 Open Interest (OI) 54,600 Change in OI 0 Bid Price 0.10 Offer Price 0.20 Bid Quantity 26,600 Offer Quantity 5,600 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 24-09-2020	OPTSTK PE520.00	9.50	-7.60	-44.44%	513.85
Previous Close 17.10 Open 13.10 High 13.50 Low 6.00 Vol 40,08,200 Open Interest (OI) 9,38,000 Change in OI -44,800 Bid Price 9.00 Offer Price 9.55 Bid Quantity 1,400 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 24-09-2020	OPTSTK CE650.00	0.30	-0.25	-45.45%	523.05
Previous Close 0.55 Open 0.55 High 0.65 Low 0.30 Vol 95,200 Open Interest (OI) 1,17,600 Change in OI -26,600 Bid Price 0.30 Offer Price 0.45 Bid Quantity 4,200 Offer Quantity 4,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 24-09-2020	OPTSTK PE300.00	0.10	-0.10	-50.00%	523.25
Previous Close 0.20 Open 0.10 High 0.10 Low 0.10 Vol 1,400 Open Interest (OI) 2,800 Change in OI 0 Bid Price 0.05 Offer Price 0.20 Bid Quantity 8,400 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 24-09-2020	OPTSTK PE510.00	5.35	-5.90	-52.44%	518.00
Previous Close 11.25 Open 8.05 High 8.35 Low 3.40 Vol 28,85,400 Open Interest (OI) 5,61,400 Change in OI -2,08,600 Bid Price 5.35 Offer Price 6.00 Bid Quantity 1,400 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 24-09-2020	OPTSTK PE490.00	1.75	-2.30	-56.79%	521.60
Previous Close 4.05 Open 3.05 High 3.05 Low 1.25 Vol 10,12,200 Open Interest (OI) 3,61,200 Change in OI -61,600 Bid Price 1.60 Offer Price 1.90 Bid Quantity 2,800 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 24-09-2020	OPTSTK PE500.00	2.80	-4.15	-59.71%	520.55
Previous Close 6.95 Open 4.55 High 5.05 Low 2.05 Vol 29,10,600 Open Interest (OI) 7,93,800 Change in OI -2,24,000 Bid Price 2.70 Offer Price 3.25 Bid Quantity 2,800 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 24-09-2020	OPTSTK PE480.00	0.95	-1.50	-61.22%	522.40
Previous Close 2.45 Open 1.85 High 1.85 Low 0.75 Vol 9,01,600 Open Interest (OI) 5,04,000 Change in OI -1,35,800 Bid Price 0.80 Offer Price 1.00 Bid Quantity 1,400 Offer Quantity 4,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 24-09-2020	OPTSTK PE460.00	0.45	-0.85	-65.38%	522.90
Previous Close 1.30 Open 0.75 High 0.80 Low 0.30 Vol 1,90,400 Open Interest (OI) 2,98,200 Change in OI -58,800 Bid Price 0.40 Offer Price 0.55 Bid Quantity 2,800 Offer Quantity 2,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 24-09-2020	OPTSTK PE470.00	0.55	-1.15	-67.65%	522.80
Previous Close 1.70 Open 0.90 High 1.00 Low 0.50 Vol 2,25,400 Open Interest (OI) 2,68,800 Change in OI -39,200 Bid Price 0.55 Offer Price 0.65 Bid Quantity 4,200 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 24-09-2020	OPTSTK PE450.00	0.35	-0.75	-68.18%	523.00
Previous Close 1.10 Open 0.55 High 0.70 Low 0.20 Vol 2,84,200 Open Interest (OI) 6,88,800 Change in OI -1,48,400 Bid Price 0.30 Offer Price 0.40 Bid Quantity 1,400 Offer Quantity 81,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 24-09-2020	OPTSTK PE430.00	0.20	-0.50	-71.43%	523.15
Previous Close 0.70 Open 0.75 High 0.75 Low 0.15 Vol 5,600 Open Interest (OI) 16,800 Change in OI 0 Bid Price 0.20 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 24-09-2020	OPTSTK PE440.00	0.20	-0.60	-75.00%	523.15
Previous Close 0.80 Open 0.35 High 0.40 Low 0.20 Vol 25,200 Open Interest (OI) 28,000 Change in OI -19,600 Bid Price 0.20 Offer Price 0.50 Bid Quantity 5,600 Offer Quantity 5,600 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK CE640.00	6.85	4.35	174.00%	516.50
Previous Close 2.50 Open 4.00 High 6.85 Low 3.90 Vol 23,800 Open Interest (OI) 16,800 Change in OI 0 Bid Price 5.00 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 29-10-2020	OPTSTK CE600.00	11.20	4.15	58.87%	512.15
Previous Close 7.05 Open 8.75 High 14.05 Low 8.30 Vol 9,25,400 Open Interest (OI) 4,41,000 Change in OI 1,91,800 Bid Price 11.00 Offer Price 11.25 Bid Quantity 7,000 Offer Quantity 2,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK CE580.00	14.10	4.20	42.42%	509.25
Previous Close 9.90 Open 13.50 High 18.00 Low 13.25 Vol 1,14,800 Open Interest (OI) 78,400 Change in OI 39,200 Bid Price 13.95 Offer Price 14.55 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 CE560.00	19.50	5.50	39.29%	503.85
Previous Close 14.00 Open 17.00 High 23.90 Low 17.00 Vol 4,43,800 Open Interest (OI) 1,35,800 Change in OI 88,200 Bid Price 19.00 Offer Price 19.15 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 CE590.00	13.50	3.70	37.76%	509.85
Previous Close 9.80 Open 13.50 High 15.20 Low 13.50 Vol 16,800 Open Interest (OI) 35,000 Change in OI 0 Bid Price 8.85 Offer Price 13.40 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 CE550.00	22.25	5.70	34.44%	501.10
Previous Close 16.55 Open 19.50 High 28.35 Low 19.50 Vol 12,06,800 Open Interest (OI) 4,17,200 Change in OI 2,31,000 Bid Price 22.20 Offer Price 22.60 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	16.00	3.90	32.23%	507.35
Previous Close 12.10 Open 18.35 High 19.75 Low 15.55 Vol 15,400 Open Interest (OI) 11,200 Change in OI 0 Bid Price 13.40 Offer Price 17.00 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 CE540.00	25.55	5.60	28.07%	497.80
Previous Close 19.95 Open 25.75 High 31.80 Low 23.85 Vol 3,47,200 Open Interest (OI) 1,27,400 Change in OI 68,600 Bid Price 25.95 Offer Price 26.00 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 CE530.00	29.25	6.30	27.45%	494.10
Previous Close 22.95 Open 26.45 High 36.30 Low 26.45 Vol 3,71,000 Open Interest (OI) 1,26,000 Change in OI 63,000 Bid Price 28.60 Offer Price 30.15 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 PE530.00	32.65	6.75	26.06%	490.70
Previous Close 25.90 Open 30.50 High 33.35 Low 27.00 Vol 40,600 Open Interest (OI) 33,600 Change in OI 0 Bid Price 29.80 Offer Price 38.60 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 CE500.00	45.85	9.45	25.96%	477.50
Previous Close 36.40 Open 44.00 High 53.45 Low 41.50 Vol 1,34,400 Open Interest (OI) 1,14,800 Change in OI 44,800 Bid Price 43.35 Offer Price 48.15 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 CE520.00	33.60	6.70	24.91%	489.75
Previous Close 26.90 Open 31.15 High 41.20 Low 31.00 Vol 4,39,600 Open Interest (OI) 1,73,600 Change in OI 61,600 Bid Price 33.50 Offer Price 34.60 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 CE610.00	8.50	1.50	21.43%	514.85
Previous Close 7.00 Open 8.50 High 10.50 Low 7.95 Vol 15,400 Open Interest (OI) 15,400 Change in OI 8,400 Bid Price 8.05 Offer Price 12.50 Bid Quantity 1,400 Offer Quantity 2,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK CE510.00	36.95	6.00	19.39%	486.40
Previous Close 30.95 Open 37.00 High 46.75 Low 36.95 Vol 29,400 Open Interest (OI) 39,200 Change in OI 4,200 Bid Price 35.05 Offer Price 48.40 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 CE620.00	7.25	0.90	14.17%	516.10
Previous Close 6.35 Open 6.55 High 11.00 Low 6.55 Vol 15,400 Open Interest (OI) 9,800 Change in OI 7,000 Bid Price 7.20 Offer Price 9.95 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 PE430.00	3.00	0.00	0.00%	520.35
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 1.20 Offer Price 9.60 Bid Quantity 9,800 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK PE570.00	59.00	0.00	0.00%	464.35
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 35.20 Offer Price 68.25 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 PE420.00	3.10	0.00	0.00%	520.25
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 0.60 Offer Price 0.00 Bid Quantity 8,400 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK CE480.00	48.25	0.00	0.00%	475.10
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 39.00 Offer Price 68.05 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 PE550.00	45.30	-0.35	-0.77%	478.05
Previous Close 45.65 Open 42.35 High 48.00 Low 39.00 Vol 28,000 Open Interest (OI) 18,200 Change in OI 15,400 Bid Price 40.90 Offer Price 53.00 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 PE450.00	5.05	-0.05	-0.98%	518.30
Previous Close 5.10 Open 4.00 High 5.50 Low 3.55 Vol 95,200 Open Interest (OI) 1,56,800 Change in OI 21,000 Bid Price 5.05 Offer Price 5.20 Bid Quantity 12,600 Offer Quantity 4,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK PE490.00	14.60	-1.15	-7.30%	508.75
Previous Close 15.75 Open 12.25 High 15.20 Low 10.95 Vol 1,48,400 Open Interest (OI) 77,000 Change in OI 25,200 Bid Price 13.55 Offer Price 14.50 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 PE470.00	8.80	-0.70	-7.37%	514.55
Previous Close 9.50 Open 7.00 High 9.50 Low 6.50 Vol 99,400 Open Interest (OI) 46,200 Change in OI 9,800 Bid Price 7.25 Offer Price 9.00 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 PE480.00	11.40	-1.00	-8.06%	511.95
Previous Close 12.40 Open 9.50 High 12.10 Low 8.35 Vol 1,72,200 Open Interest (OI) 1,38,600 Change in OI 53,200 Bid Price 11.05 Offer Price 11.75 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	18.25	-1.85	-9.20%	505.10
Previous Close 20.10 Open 18.70 High 20.00 Low 14.00 Vol 5,29,200 Open Interest (OI) 2,36,600 Change in OI 1,26,000 Bid Price 17.60 Offer Price 19.45 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	22.55	-2.50	-9.98%	500.80
Previous Close 25.05 Open 21.00 High 23.55 Low 17.70 Vol 67,200 Open Interest (OI) 56,000 Change in OI 25,200 Bid Price 20.40 Offer Price 25.10 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 PE460.00	6.65	-0.80	-10.74%	516.70
Previous Close 7.45 Open 5.80 High 6.90 Low 4.60 Vol 68,600 Open Interest (OI) 1,06,400 Change in OI 9,800 Bid Price 6.65 Offer Price 7.05 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 PE520.00	27.15	-3.60	-11.71%	496.20
Previous Close 30.75 Open 25.75 High 30.25 Low 21.95 Vol 1,76,400 Open Interest (OI) 99,400 Change in OI 65,800 Bid Price 26.15 Offer Price 28.20 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 PE600.00	85.00	-17.90	-17.40%	438.35
Previous Close 102.90 Open 85.00 High 85.00 Low 85.00 Vol 1,400 Open Interest (OI) 1,400 Change in OI 0 Bid Price 67.10 Offer Price 97.05 Bid Quantity 8,400 Offer Quantity 7,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK PE540.00	38.50	-22.55	-36.94%	484.85
Previous Close 61.05 Open 33.75 High 38.50 Low 33.75 Vol 2,800 Open Interest (OI) 2,800 Change in OI 0 Bid Price 0.00 Offer Price 45.40 Bid Quantity 0 Offer Quantity 8,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK CE630.00	8.70	-6.30	-42.00%	514.65
Previous Close 15.00 Open 5.25 High 8.70 Low 5.10 Vol 7,000 Open Interest (OI) 7,000 Change in OI 0 Bid Price 2.55 Offer Price 0.00 Bid Quantity 1,400 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK CE650.00	5.00	-6.10	-54.95%	518.35
Previous Close 11.10 Open 5.25 High 6.50 Low 5.00 Vol 12,600 Open Interest (OI) 4,200 Change in OI 0 Bid Price 4.90 Offer Price 6.85 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 CE660.00	4.00	-5.85	-59.39%	519.35
Previous Close 9.85 Open 3.50 High 4.95 Low 3.50 Vol 12,600 Open Interest (OI) 9,800 Change in OI 0 Bid Price 4.00 Offer Price 4.80 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 CE600.00	17.00	-8.95	-34.49%	506.35
Previous Close 25.95 Open 17.00 High 17.00 Low 17.00 Vol 1,400 Open Interest (OI) 1,400 Change in OI 0 Bid Price 12.05 Offer Price 0.00 Bid Quantity 1,400 Offer Quantity 0 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

41.75% 58.25%

Recovery from Intraday Low Fall from Intrday High

41.10% 58.90%

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