Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
645.15
Change Change %
4.50 0.70%

Updated:20 Apr, 2021, 15:59 PM IST

BSE
645.05
Change Change %
4.75 0.74%

Updated:20 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
PE580.00
2.55 0.65 34.21% 642.60
Previous Close 1.90
Open 1.80
High 2.95
Low 1.05
Vol 8,24,600
Open Interest (OI) 8,07,800
Change in OI 0
Bid Price 2.55
Offer Price 2.95
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
PE590.00
3.25 0.70 27.45% 641.90
Previous Close 2.55
Open 2.45
High 3.25
Low 1.35
Vol 8,63,800
Open Interest (OI) 5,02,600
Change in OI 0
Bid Price 3.20
Offer Price 3.35
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
PE600.00
4.15 0.80 23.88% 641.00
Previous Close 3.35
Open 3.20
High 4.25
Low 1.75
Vol 26,23,600
Open Interest (OI) 9,66,000
Change in OI 0
Bid Price 4.15
Offer Price 4.25
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
PE570.00
1.85 0.35 23.33% 643.30
Previous Close 1.50
Open 1.15
High 1.95
Low 0.80
Vol 2,26,800
Open Interest (OI) 2,56,200
Change in OI 0
Bid Price 1.85
Offer Price 2.05
Bid Quantity 2,800
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
PE530.00
0.90 0.15 20.00% 644.25
Previous Close 0.75
Open 0.40
High 0.90
Low 0.20
Vol 1,06,400
Open Interest (OI) 3,93,400
Change in OI 0
Bid Price 0.85
Offer Price 1.40
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
PE540.00
1.00 0.15 17.65% 644.15
Previous Close 0.85
Open 0.40
High 1.00
Low 0.15
Vol 1,02,200
Open Interest (OI) 2,57,600
Change in OI 0
Bid Price 0.70
Offer Price 1.30
Bid Quantity 5,600
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
PE610.00
5.40 0.75 16.13% 639.75
Previous Close 4.65
Open 3.85
High 5.80
Low 2.45
Vol 19,44,600
Open Interest (OI) 4,35,400
Change in OI 0
Bid Price 5.35
Offer Price 5.45
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
PE500.00
0.40 0.05 14.29% 644.75
Previous Close 0.35
Open 0.20
High 0.40
Low 0.20
Vol 18,200
Open Interest (OI) 1,44,200
Change in OI 0
Bid Price 0.30
Offer Price 0.45
Bid Quantity 5,600
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
PE660.00
28.25 3.00 11.88% 616.90
Previous Close 25.25
Open 29.30
High 29.30
Low 17.80
Vol 7,23,800
Open Interest (OI) 2,12,800
Change in OI 0
Bid Price 25.25
Offer Price 28.30
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
PE620.00
6.90 0.65 10.40% 638.25
Previous Close 6.25
Open 6.30
High 8.30
Low 3.40
Vol 20,88,800
Open Interest (OI) 7,14,000
Change in OI 0
Bid Price 6.55
Offer Price 6.90
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
PE520.00
0.60 0.05 9.09% 644.55
Previous Close 0.55
Open 0.35
High 0.60
Low 0.20
Vol 23,800
Open Interest (OI) 1,10,600
Change in OI 0
Bid Price 0.50
Offer Price 1.50
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
PE630.00
9.60 0.70 7.87% 635.55
Previous Close 8.90
Open 9.45
High 11.95
Low 5.10
Vol 16,61,800
Open Interest (OI) 5,43,200
Change in OI 0
Bid Price 8.20
Offer Price 9.60
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
CE760.00
1.45 0.10 7.41% 643.70
Previous Close 1.35
Open 1.95
High 1.95
Low 0.95
Vol 5,69,800
Open Interest (OI) 3,89,200
Change in OI 0
Bid Price 1.35
Offer Price 1.50
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
PE640.00
14.00 0.95 7.28% 631.15
Previous Close 13.05
Open 14.90
High 17.05
Low 7.90
Vol 35,61,600
Open Interest (OI) 12,51,600
Change in OI 0
Bid Price 13.05
Offer Price 14.30
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
PE650.00
20.05 1.30 6.93% 625.10
Previous Close 18.75
Open 20.00
High 23.00
Low 12.30
Vol 28,89,600
Open Interest (OI) 5,12,400
Change in OI 0
Bid Price 19.60
Offer Price 20.45
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
CE770.00
1.10 0.05 4.76% 644.05
Previous Close 1.05
Open 1.45
High 1.45
Low 0.70
Vol 3,26,200
Open Interest (OI) 2,17,000
Change in OI 0
Bid Price 0.95
Offer Price 1.15
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
CE610.00
41.90 0.40 0.96% 603.25
Previous Close 41.50
Open 39.05
High 52.30
Low 37.00
Vol 93,800
Open Interest (OI) 1,34,400
Change in OI 0
Bid Price 39.20
Offer Price 40.45
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
CE580.00
69.00 0.50 0.73% 576.15
Previous Close 68.50
Open 75.00
High 75.00
Low 65.00
Vol 26,600
Open Interest (OI) 1,30,200
Change in OI 0
Bid Price 65.60
Offer Price 67.90
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
PE670.00
32.35 0.05 0.15% 612.80
Previous Close 32.30
Open 33.30
High 35.70
Low 24.60
Vol 88,200
Open Interest (OI) 77,000
Change in OI 0
Bid Price 33.00
Offer Price 35.85
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
PE450.00
0.10 0.00 0.00% 645.05
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 0.10
Bid Quantity 7,000
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
CE540.00
65.40 0.00 0.00% 579.75
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 102.20
Offer Price 115.75
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
CE570.00
62.95 0.00 0.00% 582.20
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 68.65
Offer Price 85.80
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
PE750.00
109.20 0.00 0.00% 535.95
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 95.75
Offer Price 116.10
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
PE760.00
164.00 0.00 0.00% 481.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 23,800
Change in OI 0
Bid Price 116.00
Offer Price 126.40
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
CE740.00
2.10 0.00 0.00% 643.05
Previous Close 2.10
Open 2.45
High 2.80
Low 1.55
Vol 7,14,000
Open Interest (OI) 2,92,600
Change in OI 0
Bid Price 2.10
Offer Price 2.20
Bid Quantity 2,800
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
PE740.00
116.00 0.00 0.00% 529.15
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 85.80
Offer Price 106.65
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
CE560.00
84.75 0.00 0.00% 560.40
Previous Close 84.75
Open 103.70
High 103.70
Low 83.85
Vol 5,600
Open Interest (OI) 11,200
Change in OI 0
Bid Price 84.40
Offer Price 86.85
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
PE560.00
1.50 0.00 0.00% 643.65
Previous Close 1.50
Open 1.10
High 1.70
Low 0.60
Vol 2,22,600
Open Interest (OI) 3,51,400
Change in OI 0
Bid Price 1.35
Offer Price 1.50
Bid Quantity 1,400
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
CE590.00
66.00 0.00 0.00% 579.15
Previous Close 66.00
Open 57.30
High 68.00
Low 57.30
Vol 23,800
Open Interest (OI) 1,59,600
Change in OI 0
Bid Price 52.20
Offer Price 60.05
Bid Quantity 5,600
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
PE400.00
0.10 0.00 0.00% 645.05
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 0.05
Offer Price 0.10
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
CE500.00
114.00 0.00 0.00% 531.15
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 136.10
Offer Price 163.55
Bid Quantity 26,600
Offer Quantity 26,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
CE530.00
58.05 0.00 0.00% 587.10
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 107.75
Offer Price 125.50
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
CE710.00
3.90 0.00 0.00% 641.25
Previous Close 3.90
Open 4.20
High 5.50
Low 3.00
Vol 10,02,400
Open Interest (OI) 2,59,000
Change in OI 0
Bid Price 3.75
Offer Price 3.95
Bid Quantity 9,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
PE480.00
0.40 0.00 0.00% 644.75
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 1.50
Bid Quantity 7,000
Offer Quantity 26,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
CE550.00
106.50 0.00 0.00% 538.65
Previous Close 106.50
Open 106.50
High 106.50
Low 106.50
Vol 1,400
Open Interest (OI) 39,200
Change in OI 0
Bid Price 81.55
Offer Price 101.85
Bid Quantity 26,600
Offer Quantity 11,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
PE550.00
1.10 0.00 0.00% 644.05
Previous Close 1.10
Open 0.80
High 1.15
Low 0.45
Vol 1,28,800
Open Interest (OI) 4,42,400
Change in OI 0
Bid Price 1.05
Offer Price 1.50
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
PE700.00
59.25 0.00 0.00% 585.90
Previous Close 59.25
Open 59.00
High 59.50
Low 47.45
Vol 98,000
Open Interest (OI) 74,200
Change in OI 0
Bid Price 59.25
Offer Price 61.05
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
PE510.00
3.80 0.00 0.00% 641.35
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 0.20
Offer Price 0.55
Bid Quantity 5,600
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
PE680.00
39.55 -0.35 -0.88% 605.60
Previous Close 39.90
Open 33.00
High 43.35
Low 33.00
Vol 16,800
Open Interest (OI) 12,600
Change in OI 0
Bid Price 36.45
Offer Price 43.65
Bid Quantity 8,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
CE600.00
48.50 -0.65 -1.32% 596.65
Previous Close 49.15
Open 49.75
High 61.00
Low 46.05
Vol 1,20,400
Open Interest (OI) 3,29,000
Change in OI 0
Bid Price 47.40
Offer Price 49.25
Bid Quantity 4,200
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
CE720.00
3.30 -0.05 -1.49% 641.85
Previous Close 3.35
Open 3.85
High 4.45
Low 2.50
Vol 15,45,600
Open Interest (OI) 6,55,200
Change in OI 0
Bid Price 3.15
Offer Price 3.35
Bid Quantity 2,800
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
CE700.00
4.70 -0.15 -3.09% 640.45
Previous Close 4.85
Open 5.70
High 7.00
Low 3.65
Vol 62,28,600
Open Interest (OI) 16,95,400
Change in OI 0
Bid Price 4.55
Offer Price 4.75
Bid Quantity 2,800
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
CE670.00
9.15 -0.30 -3.17% 636.00
Previous Close 9.45
Open 10.50
High 14.40
Low 7.55
Vol 61,83,800
Open Interest (OI) 11,38,200
Change in OI 0
Bid Price 8.80
Offer Price 9.15
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
CE730.00
2.60 -0.10 -3.70% 642.55
Previous Close 2.70
Open 2.85
High 3.60
Low 1.95
Vol 8,54,000
Open Interest (OI) 2,80,000
Change in OI 0
Bid Price 2.60
Offer Price 2.75
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
CE630.00
24.00 -1.05 -4.19% 621.15
Previous Close 25.05
Open 26.00
High 34.85
Low 21.90
Vol 8,35,800
Open Interest (OI) 11,01,800
Change in OI 0
Bid Price 24.00
Offer Price 24.45
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
CE650.00
14.80 -0.70 -4.52% 630.35
Previous Close 15.50
Open 15.65
High 22.40
Low 13.10
Vol 1,89,29,400
Open Interest (OI) 30,82,800
Change in OI 0
Bid Price 14.70
Offer Price 14.80
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
CE620.00
31.00 -1.60 -4.91% 614.15
Previous Close 32.60
Open 33.40
High 43.00
Low 28.60
Vol 5,75,400
Open Interest (OI) 7,64,400
Change in OI 0
Bid Price 31.00
Offer Price 31.55
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
CE660.00
11.55 -0.60 -4.94% 633.60
Previous Close 12.15
Open 14.85
High 18.25
Low 10.00
Vol 1,48,02,200
Open Interest (OI) 24,30,400
Change in OI 0
Bid Price 11.35
Offer Price 11.85
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
CE690.00
5.55 -0.30 -5.13% 639.60
Previous Close 5.85
Open 6.35
High 8.75
Low 4.75
Vol 18,63,400
Open Interest (OI) 6,02,000
Change in OI 0
Bid Price 5.35
Offer Price 5.55
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
CE640.00
18.60 -1.05 -5.34% 626.55
Previous Close 19.65
Open 20.15
High 27.70
Low 16.70
Vol 58,45,000
Open Interest (OI) 18,74,600
Change in OI 0
Bid Price 18.50
Offer Price 18.90
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
CE750.00
1.55 -0.10 -6.06% 643.60
Previous Close 1.65
Open 1.95
High 2.15
Low 1.20
Vol 12,29,200
Open Interest (OI) 6,86,000
Change in OI 0
Bid Price 1.55
Offer Price 1.75
Bid Quantity 1,400
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-04-2021
OPTSTK
CE680.00
6.85 -0.55 -7.43% 638.30
Previous Close 7.40
Open 8.30
High 11.40
Low 5.80
Vol 44,31,000
Open Interest (OI) 13,46,800
Change in OI 0
Bid Price 6.85
Offer Price 7.10
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
27-05-2021
OPTSTK
PE550.00
4.00 0.30 8.11% 641.15
Previous Close 3.70
Open 5.00
High 5.00
Low 3.00
Vol 75,600
Open Interest (OI) 54,600
Change in OI 0
Bid Price 3.40
Offer Price 6.00
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
27-05-2021
OPTSTK
PE650.00
35.75 1.60 4.69% 609.40
Previous Close 34.15
Open 33.50
High 36.40
Low 28.95
Vol 67,200
Open Interest (OI) 61,600
Change in OI 0
Bid Price 22.00
Offer Price 43.45
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
27-05-2021
OPTSTK
PE620.00
21.00 0.80 3.96% 624.15
Previous Close 20.20
Open 22.10
High 22.10
Low 16.45
Vol 63,000
Open Interest (OI) 58,800
Change in OI 0
Bid Price 19.15
Offer Price 0.00
Bid Quantity 1,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
27-05-2021
OPTSTK
PE600.00
14.20 0.40 2.90% 630.95
Previous Close 13.80
Open 14.35
High 14.50
Low 10.45
Vol 2,14,200
Open Interest (OI) 1,86,200
Change in OI 0
Bid Price 13.05
Offer Price 14.50
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
27-05-2021
OPTSTK
CE700.00
17.75 0.10 0.57% 627.40
Previous Close 17.65
Open 17.55
High 22.50
Low 14.60
Vol 5,27,800
Open Interest (OI) 3,85,000
Change in OI 0
Bid Price 17.00
Offer Price 17.75
Bid Quantity 7,000
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
27-05-2021
OPTSTK
CE660.00
30.00 0.10 0.33% 615.15
Previous Close 29.90
Open 28.10
High 38.00
Low 27.55
Vol 1,07,800
Open Interest (OI) 46,200
Change in OI 0
Bid Price 27.80
Offer Price 32.00
Bid Quantity 1,400
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
27-05-2021
OPTSTK
CE540.00
55.50 0.00 0.00% 589.65
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 98.00
Offer Price 128.35
Bid Quantity 4,200
Offer Quantity 26,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
27-05-2021
OPTSTK
PE540.00
7.15 0.00 0.00% 638.00
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 7,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
27-05-2021
OPTSTK
PE590.00
18.25 0.00 0.00% 626.90
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 7.60
Offer Price 14.95
Bid Quantity 26,600
Offer Quantity 26,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
27-05-2021
OPTSTK
CE580.00
60.00 0.00 0.00% 585.15
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 60.95
Offer Price 86.20
Bid Quantity 7,000
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
27-05-2021
OPTSTK
PE580.00
8.30 0.00 0.00% 636.85
Previous Close 8.30
Open 8.85
High 8.95
Low 7.00
Vol 37,800
Open Interest (OI) 74,200
Change in OI 0
Bid Price 8.45
Offer Price 9.25
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
27-05-2021
OPTSTK
CE640.00
43.55 0.00 0.00% 601.60
Previous Close 43.55
Open 36.25
High 44.00
Low 36.00
Vol 44,800
Open Interest (OI) 50,400
Change in OI 0
Bid Price 33.85
Offer Price 42.00
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
27-05-2021
OPTSTK
PE640.00
25.10 0.00 0.00% 620.05
Previous Close 25.10
Open 25.10
High 25.10
Low 25.10
Vol 1,400
Open Interest (OI) 1,400
Change in OI 0
Bid Price 19.60
Offer Price 53.95
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
27-05-2021
OPTSTK
PE500.00
1.40 0.00 0.00% 643.75
Previous Close 1.40
Open 1.30
High 1.40
Low 1.30
Vol 4,200
Open Interest (OI) 8,400
Change in OI 0
Bid Price 0.75
Offer Price 1.95
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
27-05-2021
OPTSTK
CE630.00
50.65 0.00 0.00% 594.50
Previous Close 50.65
Open 39.90
High 50.65
Low 39.90
Vol 4,200
Open Interest (OI) 32,200
Change in OI 0
Bid Price 16.10
Offer Price 59.35
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
27-05-2021
OPTSTK
PE630.00
24.80 0.00 0.00% 620.35
Previous Close 24.80
Open 24.60
High 24.85
Low 20.00
Vol 19,600
Open Interest (OI) 63,000
Change in OI 0
Bid Price 23.25
Offer Price 0.00
Bid Quantity 2,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
27-05-2021
OPTSTK
CE620.00
50.35 0.00 0.00% 594.80
Previous Close 50.35
Open 50.35
High 50.35
Low 50.35
Vol 1,400
Open Interest (OI) 4,200
Change in OI 0
Bid Price 45.45
Offer Price 80.60
Bid Quantity 2,800
Offer Quantity 26,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
27-05-2021
OPTSTK
CE600.00
62.60 0.00 0.00% 582.55
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 39.70
Offer Price 71.40
Bid Quantity 7,000
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
27-05-2021
OPTSTK
CE760.00
8.10 0.00 0.00% 637.05
Previous Close 8.10
Open 6.00
High 8.10
Low 6.00
Vol 11,200
Open Interest (OI) 11,200
Change in OI 0
Bid Price 1.00
Offer Price 8.40
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
27-05-2021
OPTSTK
CE670.00
26.05 -0.30 -1.14% 619.10
Previous Close 26.35
Open 30.00
High 30.40
Low 25.00
Vol 23,800
Open Interest (OI) 18,200
Change in OI 0
Bid Price 23.20
Offer Price 27.00
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
27-05-2021
OPTSTK
CE680.00
23.60 -0.35 -1.46% 621.55
Previous Close 23.95
Open 29.00
High 29.00
Low 23.60
Vol 5,600
Open Interest (OI) 4,200
Change in OI 0
Bid Price 12.35
Offer Price 23.40
Bid Quantity 26,600
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
27-05-2021
OPTSTK
CE650.00
33.20 -1.35 -3.91% 611.95
Previous Close 34.55
Open 33.90
High 42.00
Low 31.20
Vol 4,78,800
Open Interest (OI) 2,12,800
Change in OI 0
Bid Price 33.60
Offer Price 34.95
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
27-05-2021
OPTSTK
CE750.00
8.50 -0.60 -6.59% 636.65
Previous Close 9.10
Open 7.95
High 11.35
Low 7.00
Vol 58,800
Open Interest (OI) 50,400
Change in OI 0
Bid Price 7.65
Offer Price 8.50
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-06-2021
OPTSTK
PE450.00
1.55 0.00 0.00% 643.60
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

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