Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
461.80
Change Change %
5.45 1.19%

Updated:30 Oct, 2020, 11:09 AM IST

BSE
462.35
Change Change %
5.60 1.23%

Updated:30 Oct, 2020, 11:06 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE380.00
2.45 0.50 25.64% 459.35
Previous Close 1.95
Open 2.50
High 2.50
Low 2.45
Vol 2,800
Open Interest (OI) 4,200
Change in OI 1,400
Bid Price 1.55
Offer Price 2.45
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE570.00
2.95 0.35 13.46% 458.85
Previous Close 2.60
Open 2.95
High 2.95
Low 2.95
Vol 1,400
Open Interest (OI) 21,000
Change in OI 0
Bid Price 1.30
Offer Price 2.40
Bid Quantity 4,200
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE560.00
2.80 0.30 12.00% 459.00
Previous Close 2.50
Open 2.50
High 2.85
Low 2.50
Vol 4,200
Open Interest (OI) 75,600
Change in OI 1,400
Bid Price 2.00
Offer Price 2.75
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
28.60 1.85 6.92% 433.20
Previous Close 26.75
Open 28.00
High 29.40
Low 26.70
Vol 96,600
Open Interest (OI) 1,07,800
Change in OI -11,200
Bid Price 28.45
Offer Price 28.95
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE480.00
15.00 0.75 5.26% 446.80
Previous Close 14.25
Open 14.35
High 15.65
Low 14.00
Vol 8,66,600
Open Interest (OI) 12,34,800
Change in OI 2,59,000
Bid Price 14.95
Offer Price 15.05
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE470.00
18.65 0.90 5.07% 443.15
Previous Close 17.75
Open 18.25
High 19.45
Low 17.55
Vol 4,21,400
Open Interest (OI) 5,64,200
Change in OI 60,200
Bid Price 18.65
Offer Price 18.85
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE460.00
23.00 1.05 4.78% 438.80
Previous Close 21.95
Open 22.85
High 24.00
Low 21.85
Vol 3,75,200
Open Interest (OI) 4,00,400
Change in OI 21,000
Bid Price 23.10
Offer Price 23.35
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE490.00
11.65 0.25 2.19% 450.15
Previous Close 11.40
Open 11.65
High 12.35
Low 11.05
Vol 2,22,600
Open Interest (OI) 4,22,800
Change in OI 54,600
Bid Price 11.70
Offer Price 11.90
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE500.00
9.15 0.05 0.55% 452.65
Previous Close 9.10
Open 9.50
High 9.65
Low 8.55
Vol 5,50,200
Open Interest (OI) 12,92,200
Change in OI 30,800
Bid Price 9.20
Offer Price 9.35
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE540.00
84.60 0.00 0.00% 377.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,600
Change in OI 0
Bid Price 71.00
Offer Price 80.15
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
103.50 0.00 0.00% 358.30
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 88.55
Offer Price 104.75
Bid Quantity 1,400
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE620.00
158.75 0.00 0.00% 303.05
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 138.85
Offer Price 178.65
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE560.00
100.00 0.00 0.00% 361.80
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 86.05
Offer Price 115.00
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE590.00
1.95 0.00 0.00% 459.85
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 0.40
Offer Price 2.75
Bid Quantity 7,000
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE580.00
1.55 0.00 0.00% 460.25
Previous Close 1.55
Open 1.55
High 1.55
Low 1.55
Vol 1,400
Open Interest (OI) 11,200
Change in OI 0
Bid Price 1.00
Offer Price 2.35
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE610.00
1.15 0.00 0.00% 460.65
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 0.50
Offer Price 1.25
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE400.00
72.00 0.00 0.00% 389.80
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 65.25
Offer Price 73.55
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE420.00
44.50 0.00 0.00% 417.30
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 48.55
Offer Price 50.05
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE530.00
78.00 0.00 0.00% 383.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,600
Change in OI 0
Bid Price 60.35
Offer Price 71.50
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE600.00
112.25 0.00 0.00% 349.55
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 121.25
Offer Price 155.85
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE510.00
7.20 0.00 0.00% 454.60
Previous Close 7.20
Open 7.15
High 7.50
Low 6.75
Vol 1,23,200
Open Interest (OI) 2,74,400
Change in OI 21,000
Bid Price 7.15
Offer Price 7.25
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
60.60 0.00 0.00% 401.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,33,000
Change in OI 0
Bid Price 52.45
Offer Price 54.20
Bid Quantity 9,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE390.00
3.15 -0.05 -1.56% 458.65
Previous Close 3.20
Open 3.15
High 3.15
Low 3.15
Vol 2,800
Open Interest (OI) 12,600
Change in OI 0
Bid Price 1.85
Offer Price 3.25
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
5.65 -0.15 -2.59% 456.15
Previous Close 5.80
Open 5.95
High 6.10
Low 5.25
Vol 2,12,800
Open Interest (OI) 5,33,400
Change in OI 25,200
Bid Price 5.50
Offer Price 5.65
Bid Quantity 5,600
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE520.00
63.70 -1.80 -2.75% 398.10
Previous Close 65.50
Open 64.05
High 64.45
Low 63.70
Vol 5,600
Open Interest (OI) 86,800
Change in OI 2,800
Bid Price 61.15
Offer Price 62.40
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
47.85 -2.20 -4.40% 413.95
Previous Close 50.05
Open 47.85
High 47.85
Low 47.85
Vol 1,400
Open Interest (OI) 3,65,400
Change in OI 0
Bid Price 45.20
Offer Price 45.95
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
4.35 -0.25 -5.43% 457.45
Previous Close 4.60
Open 4.75
High 4.80
Low 3.95
Vol 1,34,400
Open Interest (OI) 1,94,600
Change in OI 75,600
Bid Price 4.30
Offer Price 4.40
Bid Quantity 5,600
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE540.00
3.50 -0.25 -6.67% 458.30
Previous Close 3.75
Open 3.50
High 3.55
Low 3.25
Vol 26,600
Open Interest (OI) 1,96,000
Change in OI 9,800
Bid Price 3.40
Offer Price 3.50
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE550.00
88.50 -7.20 -7.52% 373.30
Previous Close 95.70
Open 91.75
High 91.75
Low 88.50
Vol 2,800
Open Interest (OI) 25,200
Change in OI -1,400
Bid Price 85.85
Offer Price 89.45
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
37.90 -4.55 -10.72% 423.90
Previous Close 42.45
Open 37.90
High 37.90
Low 37.90
Vol 1,400
Open Interest (OI) 2,05,800
Change in OI 0
Bid Price 37.25
Offer Price 38.65
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE480.00
31.50 -4.50 -12.50% 430.30
Previous Close 36.00
Open 34.10
High 34.65
Low 31.30
Vol 65,800
Open Interest (OI) 6,88,800
Change in OI -2,800
Bid Price 31.05
Offer Price 31.40
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE550.00
2.70 -0.45 -14.29% 459.10
Previous Close 3.15
Open 3.50
High 3.50
Low 2.70
Vol 96,600
Open Interest (OI) 4,42,400
Change in OI 35,000
Bid Price 2.70
Offer Price 2.85
Bid Quantity 4,200
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE460.00
19.90 -3.45 -14.78% 441.90
Previous Close 23.35
Open 23.15
High 23.15
Low 19.45
Vol 1,77,800
Open Interest (OI) 4,28,400
Change in OI 11,200
Bid Price 19.70
Offer Price 19.85
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
25.15 -4.90 -16.31% 436.65
Previous Close 30.05
Open 27.00
High 28.00
Low 24.90
Vol 43,400
Open Interest (OI) 3,15,000
Change in OI -14,000
Bid Price 24.65
Offer Price 25.30
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE450.00
15.25 -3.10 -16.89% 446.55
Previous Close 18.35
Open 17.45
High 17.55
Low 14.85
Vol 2,45,000
Open Interest (OI) 8,65,200
Change in OI 30,800
Bid Price 15.00
Offer Price 15.15
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE430.00
8.60 -2.05 -19.25% 453.20
Previous Close 10.65
Open 9.50
High 10.10
Low 8.30
Vol 1,55,400
Open Interest (OI) 2,00,200
Change in OI 7,000
Bid Price 8.35
Offer Price 8.45
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE440.00
11.45 -2.90 -20.21% 450.35
Previous Close 14.35
Open 13.20
High 13.50
Low 11.30
Vol 1,90,400
Open Interest (OI) 4,45,200
Change in OI 7,000
Bid Price 11.30
Offer Price 11.45
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE410.00
4.40 -1.30 -22.81% 457.40
Previous Close 5.70
Open 4.65
High 5.40
Low 4.35
Vol 28,000
Open Interest (OI) 30,800
Change in OI 11,200
Bid Price 4.35
Offer Price 4.45
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE420.00
6.10 -1.95 -24.22% 455.70
Previous Close 8.05
Open 6.90
High 7.50
Low 6.05
Vol 1,51,200
Open Interest (OI) 2,52,000
Change in OI -12,600
Bid Price 6.10
Offer Price 6.20
Bid Quantity 1,400
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE600.00
0.75 -0.30 -28.57% 461.05
Previous Close 1.05
Open 1.10
High 1.10
Low 0.75
Vol 46,200
Open Interest (OI) 2,87,000
Change in OI 2,800
Bid Price 0.80
Offer Price 0.85
Bid Quantity 1,400
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE400.00
3.25 -1.45 -30.85% 458.55
Previous Close 4.70
Open 3.85
High 4.00
Low 3.20
Vol 1,34,400
Open Interest (OI) 2,98,200
Change in OI 15,400
Bid Price 3.20
Offer Price 3.45
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE440.00
35.50 -72.70 -67.19% 426.30
Previous Close 108.20
Open 35.90
High 35.90
Low 35.00
Vol 11,200
Open Interest (OI) 1,400
Change in OI 0
Bid Price 33.75
Offer Price 38.85
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE650.00
0.25 -5.75 -95.83% 461.55
Previous Close 6.00
Open 0.25
High 0.25
Low 0.25
Vol 1,400
Open Interest (OI) 1,400
Change in OI 0
Bid Price 0.25
Offer Price 2.40
Bid Quantity 7,000
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE660.00
0.15 -4.45 -96.74% 461.65
Previous Close 4.60
Open 0.15
High 0.15
Low 0.15
Vol 2,800
Open Interest (OI) 2,800
Change in OI 0
Bid Price 0.20
Offer Price 0.70
Bid Quantity 7,000
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
31-12-2020
OPTSTK
CE650.00
2.00 0.00 0.00% 459.80
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 0.50
Offer Price 0.00
Bid Quantity 4,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
31-12-2020
OPTSTK
CE480.00
30.00 0.00 0.00% 431.80
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 6.00
Offer Price 0.00
Bid Quantity 1,400
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