Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
503.65
Change Change %
-19.70 -3.76%

Updated:21 Sep, 2020, 15:49 PM IST

BSE
504.30
Change Change %
-18.95 -3.62%

Updated:21 Sep, 2020, 15:41 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
PE500.00
7.40 4.30 138.71% 496.25
Previous Close 3.10
Open 2.20
High 9.50
Low 1.95
Vol 18,73,200
Open Interest (OI) 6,13,200
Change in OI -1,49,800
Bid Price 6.50
Offer Price 7.30
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
PE510.00
12.40 6.60 113.79% 491.25
Previous Close 5.80
Open 5.05
High 16.10
Low 3.80
Vol 17,01,000
Open Interest (OI) 4,11,600
Change in OI -1,30,200
Bid Price 11.70
Offer Price 14.55
Bid Quantity 5,600
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
PE490.00
3.65 1.90 108.57% 500.00
Previous Close 1.75
Open 1.65
High 5.05
Low 1.05
Vol 9,57,600
Open Interest (OI) 2,54,800
Change in OI -65,800
Bid Price 3.70
Offer Price 5.00
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
PE470.00
1.30 0.65 100.00% 502.35
Previous Close 0.65
Open 0.65
High 1.55
Low 0.30
Vol 2,10,000
Open Interest (OI) 2,50,600
Change in OI -15,400
Bid Price 1.00
Offer Price 1.30
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
PE480.00
1.75 0.85 94.44% 501.90
Previous Close 0.90
Open 0.90
High 2.35
Low 0.55
Vol 7,29,400
Open Interest (OI) 4,07,400
Change in OI -74,200
Bid Price 1.70
Offer Price 1.80
Bid Quantity 1,400
Offer Quantity 9,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
PE520.00
18.80 8.95 90.86% 484.85
Previous Close 9.85
Open 7.75
High 23.95
Low 7.15
Vol 16,70,200
Open Interest (OI) 6,69,200
Change in OI -2,53,400
Bid Price 19.30
Offer Price 21.00
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
PE530.00
28.70 12.70 79.38% 474.95
Previous Close 16.00
Open 15.15
High 34.60
Low 12.25
Vol 5,25,000
Open Interest (OI) 3,40,200
Change in OI -1,59,600
Bid Price 28.10
Offer Price 30.30
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
PE540.00
36.95 14.20 62.42% 466.70
Previous Close 22.75
Open 18.85
High 41.25
Low 18.85
Vol 1,13,400
Open Interest (OI) 1,83,400
Change in OI -67,200
Bid Price 36.30
Offer Price 39.45
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
PE550.00
48.10 17.65 57.96% 455.55
Previous Close 30.45
Open 27.00
High 48.10
Low 27.00
Vol 22,400
Open Interest (OI) 1,10,600
Change in OI -4,200
Bid Price 45.40
Offer Price 50.35
Bid Quantity 5,600
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
PE570.00
65.60 23.95 57.50% 438.05
Previous Close 41.65
Open 66.25
High 67.15
Low 65.60
Vol 5,600
Open Interest (OI) 32,200
Change in OI -4,200
Bid Price 56.75
Offer Price 70.30
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
PE460.00
0.80 0.25 45.45% 502.85
Previous Close 0.55
Open 0.25
High 0.80
Low 0.25
Vol 1,03,600
Open Interest (OI) 2,67,400
Change in OI -25,200
Bid Price 0.60
Offer Price 0.85
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
PE560.00
57.00 16.35 40.22% 446.65
Previous Close 40.65
Open 44.70
High 57.00
Low 40.55
Vol 22,400
Open Interest (OI) 58,800
Change in OI -9,800
Bid Price 47.20
Offer Price 59.85
Bid Quantity 7,000
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
PE600.00
96.25 14.75 18.10% 407.40
Previous Close 81.50
Open 81.90
High 99.75
Low 81.90
Vol 14,000
Open Interest (OI) 53,200
Change in OI -11,200
Bid Price 91.95
Offer Price 101.40
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
PE450.00
0.40 0.05 14.29% 503.25
Previous Close 0.35
Open 0.25
High 0.75
Low 0.05
Vol 3,93,400
Open Interest (OI) 5,30,600
Change in OI -1,47,000
Bid Price 0.50
Offer Price 0.70
Bid Quantity 50,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
CE450.00
60.00 0.00 0.00% 443.65
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 49.05
Offer Price 57.65
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
CE410.00
98.00 0.00 0.00% 405.65
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 80.10
Offer Price 106.00
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
PE640.00
132.95 0.00 0.00% 370.70
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 95.10
Offer Price 148.80
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
PE430.00
0.20 0.00 0.00% 503.45
Previous Close 0.20
Open 0.20
High 0.25
Low 0.20
Vol 4,200
Open Interest (OI) 15,400
Change in OI -1,400
Bid Price 0.15
Offer Price 0.40
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
PE440.00
0.20 0.00 0.00% 503.45
Previous Close 0.20
Open 0.10
High 0.30
Low 0.10
Vol 15,400
Open Interest (OI) 23,800
Change in OI -4,200
Bid Price 0.20
Offer Price 0.35
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
CE460.00
53.75 0.00 0.00% 449.90
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 41.20
Offer Price 50.10
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
CE470.00
60.85 0.00 0.00% 442.80
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 29.45
Offer Price 42.55
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
PE590.00
67.60 0.00 0.00% 436.05
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 77.75
Offer Price 94.10
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
PE580.00
82.45 0.00 0.00% 421.20
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 64.55
Offer Price 81.65
Bid Quantity 32,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
CE400.00
124.30 0.00 0.00% 379.35
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 87.95
Offer Price 120.45
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
PE400.00
0.15 0.00 0.00% 503.50
Previous Close 0.15
Open 0.10
High 0.15
Low 0.10
Vol 11,200
Open Interest (OI) 44,800
Change in OI -9,800
Bid Price 0.10
Offer Price 0.15
Bid Quantity 5,600
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
CE420.00
100.00 0.00 0.00% 403.65
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 73.00
Offer Price 96.25
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
PE420.00
0.25 0.00 0.00% 503.40
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 0.25
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
PE350.00
0.10 0.00 0.00% 503.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
PE300.00
0.10 0.00 0.00% 503.55
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 0.20
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
CE490.00
25.00 -19.85 -44.26% 478.65
Previous Close 44.85
Open 36.90
High 36.90
Low 25.00
Vol 2,800
Open Interest (OI) 35,000
Change in OI 0
Bid Price 10.05
Offer Price 28.80
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
CE480.00
24.65 -20.35 -45.22% 479.00
Previous Close 45.00
Open 25.00
High 25.00
Low 24.65
Vol 4,200
Open Interest (OI) 26,600
Change in OI 0
Bid Price 23.00
Offer Price 26.80
Bid Quantity 2,800
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
CE650.00
0.15 -0.15 -50.00% 503.50
Previous Close 0.30
Open 0.20
High 0.20
Low 0.15
Vol 18,200
Open Interest (OI) 1,03,600
Change in OI -14,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 7,000
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
CE500.00
9.90 -17.40 -63.74% 493.75
Previous Close 27.30
Open 28.95
High 30.05
Low 8.90
Vol 4,11,600
Open Interest (OI) 2,36,600
Change in OI -26,600
Bid Price 9.55
Offer Price 11.50
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
CE510.00
6.80 -13.40 -66.34% 496.85
Previous Close 20.20
Open 20.30
High 22.85
Low 5.80
Vol 15,06,400
Open Interest (OI) 4,41,000
Change in OI 1,06,400
Bid Price 6.70
Offer Price 7.00
Bid Quantity 4,200
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
CE640.00
0.15 -0.30 -66.67% 503.50
Previous Close 0.45
Open 0.30
High 0.30
Low 0.15
Vol 72,800
Open Interest (OI) 4,13,000
Change in OI -32,200
Bid Price 0.15
Offer Price 0.20
Bid Quantity 8,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
CE600.00
0.45 -1.00 -68.97% 503.20
Previous Close 1.45
Open 1.45
High 1.45
Low 0.30
Vol 12,46,000
Open Interest (OI) 22,52,600
Change in OI -5,62,800
Bid Price 0.35
Offer Price 0.40
Bid Quantity 8,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
CE520.00
4.20 -10.00 -70.42% 499.45
Previous Close 14.20
Open 14.45
High 16.45
Low 3.55
Vol 48,17,400
Open Interest (OI) 14,72,800
Change in OI 1,00,800
Bid Price 3.75
Offer Price 4.00
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
CE530.00
2.95 -7.35 -71.36% 500.70
Previous Close 10.30
Open 10.00
High 11.50
Low 2.60
Vol 35,92,400
Open Interest (OI) 14,57,400
Change in OI -1,51,200
Bid Price 2.60
Offer Price 3.00
Bid Quantity 2,800
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
CE590.00
0.50 -1.25 -71.43% 503.15
Previous Close 1.75
Open 1.50
High 1.90
Low 0.45
Vol 1,76,400
Open Interest (OI) 2,33,800
Change in OI -23,800
Bid Price 0.45
Offer Price 0.55
Bid Quantity 2,800
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
CE560.00
1.10 -2.80 -71.79% 502.55
Previous Close 3.90
Open 4.50
High 4.50
Low 0.80
Vol 12,60,000
Open Interest (OI) 9,33,800
Change in OI -1,58,200
Bid Price 1.05
Offer Price 1.10
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
CE570.00
0.85 -2.20 -72.13% 502.80
Previous Close 3.05
Open 3.00
High 3.15
Low 0.50
Vol 10,86,400
Open Interest (OI) 8,44,200
Change in OI -3,41,600
Bid Price 0.65
Offer Price 0.90
Bid Quantity 9,800
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
CE580.00
0.60 -1.60 -72.73% 503.05
Previous Close 2.20
Open 2.00
High 2.30
Low 0.45
Vol 6,98,600
Open Interest (OI) 10,43,000
Change in OI -1,45,600
Bid Price 0.60
Offer Price 0.70
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
CE540.00
1.85 -5.40 -74.48% 501.80
Previous Close 7.25
Open 6.50
High 8.00
Low 1.80
Vol 27,37,000
Open Interest (OI) 11,41,000
Change in OI -1,45,600
Bid Price 1.80
Offer Price 2.00
Bid Quantity 21,000
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
CE550.00
1.20 -3.95 -76.70% 502.45
Previous Close 5.15
Open 6.50
High 9.00
Low 1.15
Vol 28,60,200
Open Interest (OI) 20,32,800
Change in OI -1,38,600
Bid Price 1.20
Offer Price 1.30
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
CE630.00
0.10 -0.35 -77.78% 503.55
Previous Close 0.45
Open 0.30
High 0.30
Low 0.10
Vol 37,800
Open Interest (OI) 1,19,000
Change in OI -15,400
Bid Price 0.10
Offer Price 0.15
Bid Quantity 29,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
CE660.00
0.05 -0.20 -80.00% 503.60
Previous Close 0.25
Open 0.20
High 0.35
Low 0.05
Vol 1,41,400
Open Interest (OI) 77,000
Change in OI -93,800
Bid Price 0.05
Offer Price 0.10
Bid Quantity 12,600
Offer Quantity 9,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
CE620.00
0.15 -0.60 -80.00% 503.50
Previous Close 0.75
Open 0.75
High 0.80
Low 0.15
Vol 1,83,400
Open Interest (OI) 4,45,200
Change in OI -91,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
24-09-2020
OPTSTK
CE610.00
0.20 -0.85 -80.95% 503.45
Previous Close 1.05
Open 1.00
High 1.00
Low 0.20
Vol 1,40,000
Open Interest (OI) 3,51,400
Change in OI -8,400
Bid Price 0.20
Offer Price 0.25
Bid Quantity 19,600
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE450.00
7.25 2.20 43.56% 496.40
Previous Close 5.05
Open 4.75
High 8.15
Low 4.55
Vol 3,13,600
Open Interest (OI) 2,67,400
Change in OI 1,10,600
Bid Price 7.25
Offer Price 7.95
Bid Quantity 8,400
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE460.00
9.45 2.80 42.11% 494.20
Previous Close 6.65
Open 6.55
High 11.00
Low 6.00
Vol 1,13,400
Open Interest (OI) 1,16,200
Change in OI 8,400
Bid Price 8.40
Offer Price 9.65
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE470.00
12.40 3.60 40.91% 491.25
Previous Close 8.80
Open 8.65
High 13.45
Low 8.35
Vol 47,600
Open Interest (OI) 58,800
Change in OI 14,000
Bid Price 11.40
Offer Price 12.90
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
16.05 4.55 39.57% 487.60
Previous Close 11.50
Open 11.20
High 17.50
Low 10.20
Vol 2,04,400
Open Interest (OI) 1,54,000
Change in OI 14,000
Bid Price 14.95
Offer Price 15.60
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE490.00
19.55 4.75 32.09% 484.10
Previous Close 14.80
Open 14.45
High 22.10
Low 13.70
Vol 1,80,600
Open Interest (OI) 1,14,800
Change in OI 28,000
Bid Price 19.60
Offer Price 20.80
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE510.00
29.90 7.25 32.01% 473.75
Previous Close 22.65
Open 21.05
High 30.85
Low 21.05
Vol 49,000
Open Interest (OI) 63,000
Change in OI 7,000
Bid Price 29.25
Offer Price 31.40
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
24.00 5.75 31.51% 479.65
Previous Close 18.25
Open 17.85
High 26.65
Low 16.80
Vol 3,37,400
Open Interest (OI) 2,73,000
Change in OI 36,400
Bid Price 24.15
Offer Price 25.60
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE520.00
35.90 8.40 30.55% 467.75
Previous Close 27.50
Open 26.95
High 38.60
Low 25.70
Vol 82,600
Open Interest (OI) 1,26,000
Change in OI 28,000
Bid Price 34.90
Offer Price 37.00
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE530.00
40.80 7.95 24.20% 462.85
Previous Close 32.85
Open 32.00
High 40.80
Low 32.00
Vol 16,800
Open Interest (OI) 42,000
Change in OI 7,000
Bid Price 41.55
Offer Price 47.90
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE550.00
55.50 10.25 22.65% 448.15
Previous Close 45.25
Open 44.50
High 56.40
Low 44.50
Vol 11,200
Open Interest (OI) 25,200
Change in OI 7,000
Bid Price 56.55
Offer Price 65.05
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE600.00
98.00 13.00 15.29% 405.65
Previous Close 85.00
Open 86.00
High 98.00
Low 86.00
Vol 14,000
Open Interest (OI) 14,000
Change in OI 12,600
Bid Price 82.75
Offer Price 115.45
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE420.00
2.75 0.30 12.24% 500.90
Previous Close 2.45
Open 1.75
High 2.75
Low 1.75
Vol 5,600
Open Interest (OI) 5,600
Change in OI 0
Bid Price 2.50
Offer Price 3.55
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE540.00
39.75 1.25 3.25% 463.90
Previous Close 38.50
Open 39.75
High 39.75
Low 39.75
Vol 1,400
Open Interest (OI) 2,800
Change in OI 0
Bid Price 42.25
Offer Price 51.10
Bid Quantity 8,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE430.00
3.00 0.00 0.00% 500.65
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 2.80
Offer Price 0.00
Bid Quantity 9,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE570.00
59.00 0.00 0.00% 444.65
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 53.85
Offer Price 95.85
Bid Quantity 2,800
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE630.00
8.70 0.00 0.00% 494.95
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 1.60
Offer Price 0.00
Bid Quantity 1,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE480.00
48.25 0.00 0.00% 455.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 23.75
Offer Price 50.20
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
4.00 -1.00 -20.00% 499.65
Previous Close 5.00
Open 4.80
High 4.80
Low 3.85
Vol 5,600
Open Interest (OI) 5,600
Change in OI 1,400
Bid Price 0.60
Offer Price 4.80
Bid Quantity 5,600
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE640.00
5.00 -1.85 -27.01% 498.65
Previous Close 6.85
Open 5.50
High 6.15
Low 5.00
Vol 14,000
Open Interest (OI) 18,200
Change in OI 1,400
Bid Price 2.15
Offer Price 4.75
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE510.00
26.10 -10.85 -29.36% 477.55
Previous Close 36.95
Open 35.85
High 35.85
Low 24.25
Vol 35,000
Open Interest (OI) 53,200
Change in OI 14,000
Bid Price 26.10
Offer Price 28.45
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE500.00
31.70 -13.75 -30.25% 471.95
Previous Close 45.45
Open 45.00
High 45.00
Low 28.95
Vol 1,84,800
Open Interest (OI) 1,66,600
Change in OI 50,400
Bid Price 30.35
Offer Price 31.65
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE620.00
5.00 -2.25 -31.03% 498.65
Previous Close 7.25
Open 7.35
High 7.35
Low 5.00
Vol 9,800
Open Interest (OI) 12,600
Change in OI 2,800
Bid Price 2.40
Offer Price 6.00
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE610.00
5.80 -2.70 -31.76% 497.85
Previous Close 8.50
Open 6.25
High 6.25
Low 5.80
Vol 4,200
Open Interest (OI) 14,000
Change in OI -1,400
Bid Price 4.50
Offer Price 5.90
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE520.00
22.50 -11.90 -34.59% 481.15
Previous Close 34.40
Open 33.55
High 37.00
Low 20.90
Vol 3,62,600
Open Interest (OI) 2,35,200
Change in OI 63,000
Bid Price 21.80
Offer Price 22.95
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE540.00
16.55 -9.20 -35.73% 487.10
Previous Close 25.75
Open 26.25
High 27.70
Low 15.00
Vol 3,45,800
Open Interest (OI) 1,72,200
Change in OI 42,000
Bid Price 15.35
Offer Price 16.85
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE570.00
10.20 -5.80 -36.25% 493.45
Previous Close 16.00
Open 16.00
High 16.00
Low 9.55
Vol 54,600
Open Interest (OI) 23,800
Change in OI 12,600
Bid Price 8.90
Offer Price 14.65
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE530.00
19.05 -10.85 -36.29% 484.60
Previous Close 29.90
Open 30.05
High 32.00
Low 18.00
Vol 3,30,400
Open Interest (OI) 1,76,400
Change in OI 51,800
Bid Price 18.80
Offer Price 21.30
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE550.00
14.20 -8.35 -37.03% 489.45
Previous Close 22.55
Open 22.80
High 24.00
Low 12.85
Vol 6,83,200
Open Interest (OI) 4,11,600
Change in OI -7,000
Bid Price 13.50
Offer Price 14.20
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE560.00
12.00 -7.25 -37.66% 491.65
Previous Close 19.25
Open 19.35
High 20.50
Low 10.80
Vol 3,05,200
Open Interest (OI) 2,01,600
Change in OI 64,400
Bid Price 11.45
Offer Price 12.20
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE580.00
8.60 -5.30 -38.13% 495.05
Previous Close 13.90
Open 14.20
High 14.20
Low 8.00
Vol 1,17,600
Open Interest (OI) 74,200
Change in OI -4,200
Bid Price 8.00
Offer Price 9.30
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
7.50 -6.00 -44.44% 496.15
Previous Close 13.50
Open 10.10
High 10.10
Low 5.45
Vol 16,800
Open Interest (OI) 40,600
Change in OI 4,200
Bid Price 6.60
Offer Price 8.20
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE600.00
6.00 -4.85 -44.70% 497.65
Previous Close 10.85
Open 11.00
High 11.60
Low 4.75
Vol 6,53,800
Open Interest (OI) 4,97,000
Change in OI 50,400
Bid Price 5.70
Offer Price 6.30
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE660.00
2.10 -1.90 -47.50% 501.55
Previous Close 4.00
Open 4.00
High 4.00
Low 2.10
Vol 12,600
Open Interest (OI) 16,800
Change in OI 7,000
Bid Price 1.50
Offer Price 3.00
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
5.50 -10.45 -65.52% 498.15
Previous Close 15.95
Open 5.50
High 5.50
Low 5.50
Vol 4,200
Open Interest (OI) 1,400
Change in OI 0
Bid Price 4.45
Offer Price 8.00
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE600.00
17.00 0.00 0.00% 486.65
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 2.00
Offer Price 0.00
Bid Quantity 2,800
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