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 %
-8.65 -1.84%

Updated:28 Oct, 2020, 14:04 PM IST

BSE
463.00
Change Change %
-7.70 -1.64%

Updated:28 Oct, 2020, 14:08 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE660.00
0.10 0.05 100.00% 461.70
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 11,200
Open Interest (OI) 53,200
Change in OI -4,200
Bid Price 0.05
Offer Price 0.10
Bid Quantity 18,200
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE640.00
0.10 0.05 100.00% 461.70
Previous Close 0.05
Open 0.10
High 0.10
Low 0.10
Vol 1,400
Open Interest (OI) 63,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 22,400
Offer Quantity 9,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE470.00
7.80 2.85 57.58% 454.00
Previous Close 4.95
Open 4.95
High 8.00
Low 2.60
Vol 7,12,600
Open Interest (OI) 3,31,800
Change in OI -96,600
Bid Price 7.55
Offer Price 7.80
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
15.30 3.50 29.66% 446.50
Previous Close 11.80
Open 10.60
High 16.40
Low 8.00
Vol 2,78,600
Open Interest (OI) 4,27,000
Change in OI -82,600
Bid Price 15.20
Offer Price 15.80
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
26.10 5.50 26.70% 435.70
Previous Close 20.60
Open 19.05
High 26.10
Low 17.80
Vol 56,000
Open Interest (OI) 3,02,400
Change in OI -40,600
Bid Price 25.20
Offer Price 26.20
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
35.05 5.30 17.82% 426.75
Previous Close 29.75
Open 30.45
High 35.05
Low 26.00
Vol 1,56,800
Open Interest (OI) 4,76,000
Change in OI -1,21,800
Bid Price 35.05
Offer Price 36.10
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE460.00
2.10 0.25 13.51% 459.70
Previous Close 1.85
Open 1.75
High 2.30
Low 0.80
Vol 5,06,800
Open Interest (OI) 3,20,600
Change in OI -89,600
Bid Price 2.00
Offer Price 2.20
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE520.00
55.00 5.60 11.34% 406.80
Previous Close 49.40
Open 49.35
High 55.00
Low 45.10
Vol 33,600
Open Interest (OI) 3,99,000
Change in OI -21,000
Bid Price 53.85
Offer Price 55.00
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
74.00 7.30 10.94% 387.80
Previous Close 66.70
Open 68.50
High 74.00
Low 68.50
Vol 2,800
Open Interest (OI) 86,800
Change in OI 0
Bid Price 74.10
Offer Price 74.95
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
44.20 3.95 9.81% 417.60
Previous Close 40.25
Open 39.30
High 44.55
Low 38.50
Vol 39,200
Open Interest (OI) 2,00,200
Change in OI -23,800
Bid Price 44.10
Offer Price 48.10
Bid Quantity 12,600
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE450.00
22.95 1.60 7.49% 438.85
Previous Close 21.35
Open 22.00
High 23.65
Low 22.00
Vol 8,400
Open Interest (OI) 12,600
Change in OI 0
Bid Price 15.00
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
PE560.00
92.00 2.00 2.22% 369.80
Previous Close 90.00
Open 90.00
High 92.00
Low 87.00
Vol 5,600
Open Interest (OI) 8,400
Change in OI -4,200
Bid Price 79.15
Offer Price 104.65
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE450.00
0.60 0.00 0.00% 461.20
Previous Close 0.60
Open 0.50
High 0.75
Low 0.20
Vol 2,39,400
Open Interest (OI) 3,47,200
Change in OI -1,07,800
Bid Price 0.60
Offer Price 0.70
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE410.00
0.10 0.00 0.00% 461.70
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 0.10
Offer Price 0.25
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE640.00
149.50 0.00 0.00% 312.30
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 150.50
Offer Price 195.40
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE570.00
83.10 0.00 0.00% 378.70
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 89.30
Offer Price 116.00
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE630.00
0.05 0.00 0.00% 461.75
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE620.00
0.05 0.00 0.00% 461.75
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 2,800
Open Interest (OI) 71,400
Change in OI -1,400
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE590.00
0.50 0.00 0.00% 461.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 84,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,400
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE340.00
0.05 0.00 0.00% 461.75
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 0.30
Bid Quantity 0
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE390.00
0.05 0.00 0.00% 461.75
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 2.20
Bid Quantity 0
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE610.00
0.05 0.00 0.00% 461.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 56,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE400.00
85.00 0.00 0.00% 376.80
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 58.95
Offer Price 67.75
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE400.00
0.10 0.00 0.00% 461.70
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 8,400
Open Interest (OI) 49,000
Change in OI -7,000
Bid Price 0.05
Offer Price 0.20
Bid Quantity 12,600
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE420.00
0.10 0.00 0.00% 461.70
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 8,400
Open Interest (OI) 43,400
Change in OI -1,400
Bid Price 0.05
Offer Price 0.15
Bid Quantity 39,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE650.00
0.15 0.00 0.00% 461.65
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 0.05
Offer Price 0.10
Bid Quantity 1,400
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE600.00
129.00 -2.00 -1.53% 332.80
Previous Close 131.00
Open 129.00
High 129.00
Low 129.00
Vol 1,400
Open Interest (OI) 5,600
Change in OI -1,400
Bid Price 130.10
Offer Price 150.05
Bid Quantity 8,400
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE550.00
80.00 -2.00 -2.44% 381.80
Previous Close 82.00
Open 80.00
High 80.00
Low 80.00
Vol 4,200
Open Interest (OI) 22,400
Change in OI -4,200
Bid Price 83.25
Offer Price 93.25
Bid Quantity 1,400
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE530.00
57.50 -2.85 -4.72% 404.30
Previous Close 60.35
Open 59.30
High 59.50
Low 57.50
Vol 15,400
Open Interest (OI) 93,800
Change in OI 0
Bid Price 64.05
Offer Price 70.85
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE440.00
0.25 -0.05 -16.67% 461.55
Previous Close 0.30
Open 0.15
High 0.30
Low 0.10
Vol 42,000
Open Interest (OI) 1,21,800
Change in OI -18,200
Bid Price 0.20
Offer Price 0.45
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
PE430.00
0.20 -0.10 -33.33% 461.60
Previous Close 0.30
Open 0.25
High 0.25
Low 0.20
Vol 5,600
Open Interest (OI) 25,200
Change in OI -2,800
Bid Price 0.10
Offer Price 0.20
Bid Quantity 5,600
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE560.00
0.10 -0.05 -33.33% 461.70
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 67,200
Open Interest (OI) 4,00,400
Change in OI -65,800
Bid Price 0.05
Offer Price 0.10
Bid Quantity 78,400
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE600.00
0.10 -0.05 -33.33% 461.70
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 1,00,800
Open Interest (OI) 5,23,600
Change in OI -65,800
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,61,000
Offer Quantity 58,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE460.00
7.00 -6.10 -46.56% 454.80
Previous Close 13.10
Open 13.85
High 15.85
Low 7.00
Vol 23,800
Open Interest (OI) 18,200
Change in OI -4,200
Bid Price 7.15
Offer Price 7.90
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
0.05 -0.05 -50.00% 461.75
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 21,000
Open Interest (OI) 3,24,800
Change in OI -19,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE550.00
0.05 -0.05 -50.00% 461.75
Previous Close 0.10
Open 0.10
High 0.15
Low 0.05
Vol 1,62,400
Open Interest (OI) 5,30,600
Change in OI -1,03,600
Bid Price 0.05
Offer Price 0.10
Bid Quantity 57,400
Offer Quantity 11,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE470.00
2.80 -3.25 -53.72% 459.00
Previous Close 6.05
Open 6.15
High 8.00
Low 2.30
Vol 7,00,000
Open Interest (OI) 2,46,400
Change in OI 47,600
Bid Price 2.60
Offer Price 2.85
Bid Quantity 1,400
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE480.00
1.10 -1.95 -63.93% 460.70
Previous Close 3.05
Open 3.20
High 3.50
Low 0.90
Vol 11,41,000
Open Interest (OI) 7,11,200
Change in OI -1,27,400
Bid Price 0.95
Offer Price 1.05
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE580.00
0.05 -0.10 -66.67% 461.75
Previous Close 0.15
Open 0.15
High 0.15
Low 0.05
Vol 19,600
Open Interest (OI) 2,11,400
Change in OI -9,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE530.00
0.10 -0.20 -66.67% 461.70
Previous Close 0.30
Open 0.20
High 0.25
Low 0.10
Vol 2,22,600
Open Interest (OI) 10,69,600
Change in OI -95,200
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE510.00
0.20 -0.45 -69.23% 461.60
Previous Close 0.65
Open 0.70
High 0.70
Low 0.15
Vol 3,17,800
Open Interest (OI) 6,03,400
Change in OI -63,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 21,000
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE520.00
0.15 -0.35 -70.00% 461.65
Previous Close 0.50
Open 0.40
High 0.40
Low 0.15
Vol 4,63,400
Open Interest (OI) 11,04,600
Change in OI -2,59,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 18,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE490.00
0.50 -1.20 -70.59% 461.30
Previous Close 1.70
Open 1.50
High 1.90
Low 0.40
Vol 8,45,600
Open Interest (OI) 9,36,600
Change in OI -2,19,800
Bid Price 0.45
Offer Price 0.50
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE500.00
0.25 -0.75 -75.00% 461.55
Previous Close 1.00
Open 0.80
High 0.95
Low 0.15
Vol 9,68,800
Open Interest (OI) 12,22,200
Change in OI -3,34,600
Bid Price 0.20
Offer Price 0.30
Bid Quantity 18,200
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
29-10-2020
OPTSTK
CE540.00
0.05 -0.20 -80.00% 461.75
Previous Close 0.25
Open 0.15
High 0.15
Low 0.05
Vol 1,56,800
Open Interest (OI) 6,03,400
Change in OI -63,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 53,200
Offer Quantity 36,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE580.00
1.00 0.45 81.82% 460.80
Previous Close 0.55
Open 1.00
High 1.00
Low 1.00
Vol 1,400
Open Interest (OI) 9,800
Change in OI 0
Bid Price 1.60
Offer Price 2.80
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE400.00
3.45 0.95 38.00% 458.35
Previous Close 2.50
Open 2.75
High 3.45
Low 2.50
Vol 43,400
Open Interest (OI) 50,400
Change in OI 33,600
Bid Price 2.95
Offer Price 3.40
Bid Quantity 5,600
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE570.00
3.15 0.65 26.00% 458.65
Previous Close 2.50
Open 3.00
High 3.15
Low 2.20
Vol 7,000
Open Interest (OI) 18,200
Change in OI 2,800
Bid Price 2.15
Offer Price 2.95
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE420.00
6.25 1.15 22.55% 455.55
Previous Close 5.10
Open 4.80
High 6.50
Low 4.80
Vol 91,000
Open Interest (OI) 1,63,800
Change in OI 37,800
Bid Price 6.25
Offer Price 6.40
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
11.90 2.05 20.81% 449.90
Previous Close 9.85
Open 9.85
High 12.15
Low 8.65
Vol 2,05,800
Open Interest (OI) 2,95,400
Change in OI 53,200
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
PE450.00
15.85 2.70 20.53% 445.95
Previous Close 13.15
Open 13.15
High 16.00
Low 11.85
Vol 2,26,800
Open Interest (OI) 6,81,800
Change in OI 37,800
Bid Price 15.45
Offer Price 15.65
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE460.00
20.45 3.25 18.90% 441.35
Previous Close 17.20
Open 17.05
High 20.65
Low 15.90
Vol 2,88,400
Open Interest (OI) 2,50,600
Change in OI 74,200
Bid Price 20.20
Offer Price 20.45
Bid Quantity 4,200
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE430.00
8.50 1.25 17.24% 453.30
Previous Close 7.25
Open 6.65
High 8.70
Low 6.65
Vol 44,800
Open Interest (OI) 84,000
Change in OI 16,800
Bid Price 8.80
Offer Price 9.25
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE470.00
25.65 3.50 15.80% 436.15
Previous Close 22.15
Open 21.95
High 26.10
Low 20.40
Vol 3,15,000
Open Interest (OI) 2,70,200
Change in OI 75,600
Bid Price 25.30
Offer Price 25.65
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE480.00
31.75 3.95 14.21% 430.05
Previous Close 27.80
Open 27.80
High 32.10
Low 25.45
Vol 1,55,400
Open Interest (OI) 6,07,600
Change in OI 56,000
Bid Price 31.25
Offer Price 31.50
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
45.25 5.05 12.56% 416.55
Previous Close 40.20
Open 49.80
High 49.80
Low 38.00
Vol 70,000
Open Interest (OI) 3,22,000
Change in OI 43,400
Bid Price 44.10
Offer Price 45.30
Bid Quantity 7,000
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE520.00
58.90 6.40 12.19% 402.90
Previous Close 52.50
Open 56.00
High 59.10
Low 54.50
Vol 18,200
Open Interest (OI) 77,000
Change in OI 18,200
Bid Price 60.35
Offer Price 61.95
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE490.00
36.50 3.05 9.12% 425.30
Previous Close 33.45
Open 31.95
High 36.50
Low 30.55
Vol 14,000
Open Interest (OI) 1,65,200
Change in OI 7,000
Bid Price 37.35
Offer Price 38.20
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
3.25 0.25 8.33% 458.55
Previous Close 3.00
Open 2.80
High 4.05
Low 2.80
Vol 12,600
Open Interest (OI) 64,400
Change in OI 1,400
Bid Price 3.10
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
PE410.00
3.15 0.00 0.00% 458.65
Previous Close 3.15
Open 3.15
High 3.15
Low 3.15
Vol 1,400
Open Interest (OI) 2,800
Change in OI 0
Bid Price 3.80
Offer Price 5.00
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE660.00
4.60 0.00 0.00% 457.20
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 0.15
Offer Price 1.20
Bid Quantity 7,000
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE540.00
71.00 0.00 0.00% 390.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,800
Change in OI 0
Bid Price 76.55
Offer Price 79.35
Bid Quantity 2,800
Offer Quantity 2,800
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 93.75
Offer Price 113.50
Bid Quantity 1,400
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE590.00
13.00 0.00 0.00% 448.80
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 1.05
Offer Price 2.25
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE650.00
6.00 0.00 0.00% 455.80
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 0.35
Offer Price 1.45
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
56.00 0.00 0.00% 405.80
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 60.65
Offer Price 75.95
Bid Quantity 2,800
Offer Quantity 12,600
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 114.10
Offer Price 146.95
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE510.00
46.95 -0.05 -0.11% 414.85
Previous Close 47.00
Open 46.95
High 47.05
Low 46.95
Vol 5,600
Open Interest (OI) 1,28,800
Change in OI 4,200
Bid Price 51.05
Offer Price 57.35
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
PE550.00
81.00 -1.00 -1.22% 380.80
Previous Close 82.00
Open 81.00
High 81.00
Low 78.85
Vol 11,200
Open Interest (OI) 18,200
Change in OI 7,000
Bid Price 85.30
Offer Price 95.65
Bid Quantity 2,800
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE530.00
6.15 -0.40 -6.11% 455.65
Previous Close 6.55
Open 7.00
High 7.55
Low 6.05
Vol 32,200
Open Interest (OI) 99,400
Change in OI 7,000
Bid Price 6.10
Offer Price 6.95
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE540.00
4.90 -0.40 -7.55% 456.90
Previous Close 5.30
Open 6.00
High 6.00
Low 4.90
Vol 51,800
Open Interest (OI) 1,80,600
Change in OI 23,800
Bid Price 4.90
Offer Price 5.15
Bid Quantity 5,600
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE490.00
15.40 -1.30 -7.78% 446.40
Previous Close 16.70
Open 16.70
High 18.10
Low 15.00
Vol 2,77,200
Open Interest (OI) 3,02,400
Change in OI 56,000
Bid Price 15.30
Offer Price 15.50
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE460.00
27.75 -2.35 -7.81% 434.05
Previous Close 30.10
Open 29.30
High 31.50
Low 27.50
Vol 21,000
Open Interest (OI) 23,800
Change in OI 21,000
Bid Price 26.00
Offer Price 27.60
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE470.00
23.00 -2.15 -8.55% 438.80
Previous Close 25.15
Open 25.20
High 27.10
Low 22.10
Vol 4,08,800
Open Interest (OI) 2,71,600
Change in OI 99,400
Bid Price 22.75
Offer Price 23.05
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE500.00
12.15 -1.30 -9.67% 449.65
Previous Close 13.45
Open 13.40
High 14.95
Low 11.95
Vol 7,37,800
Open Interest (OI) 9,75,800
Change in OI 1,62,400
Bid Price 12.10
Offer Price 12.25
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE480.00
18.60 -2.00 -9.71% 443.20
Previous Close 20.60
Open 20.75
High 22.35
Low 18.30
Vol 7,07,000
Open Interest (OI) 6,88,800
Change in OI 1,94,600
Bid Price 18.50
Offer Price 18.80
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE520.00
7.65 -0.85 -10.00% 454.15
Previous Close 8.50
Open 8.90
High 9.70
Low 7.60
Vol 2,71,600
Open Interest (OI) 4,64,800
Change in OI 47,600
Bid Price 7.65
Offer Price 7.85
Bid Quantity 1,400
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE400.00
72.00 -8.00 -10.00% 389.80
Previous Close 80.00
Open 72.00
High 72.00
Low 72.00
Vol 1,400
Open Interest (OI) 2,800
Change in OI 0
Bid Price 59.70
Offer Price 75.45
Bid Quantity 32,200
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE510.00
9.60 -1.10 -10.28% 452.20
Previous Close 10.70
Open 11.00
High 12.00
Low 9.50
Vol 1,45,600
Open Interest (OI) 1,66,600
Change in OI 54,600
Bid Price 9.40
Offer Price 9.75
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE550.00
3.85 -0.45 -10.47% 457.95
Previous Close 4.30
Open 3.85
High 5.10
Low 3.85
Vol 95,200
Open Interest (OI) 3,50,000
Change in OI 29,400
Bid Price 3.90
Offer Price 4.20
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE600.00
1.55 -0.20 -11.43% 460.25
Previous Close 1.75
Open 1.70
High 1.85
Low 1.55
Vol 30,800
Open Interest (OI) 2,71,600
Change in OI 18,200
Bid Price 1.50
Offer Price 1.60
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE610.00
1.15 -0.20 -14.81% 460.65
Previous Close 1.35
Open 1.15
High 1.15
Low 1.15
Vol 1,400
Open Interest (OI) 2,800
Change in OI 0
Bid Price 1.05
Offer Price 0.00
Bid Quantity 1,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
26-11-2020
OPTSTK
CE450.00
33.95 -8.25 -19.55% 427.85
Previous Close 42.20
Open 37.00
High 38.00
Low 33.90
Vol 8,400
Open Interest (OI) 9,800
Change in OI 2,800
Bid Price 31.10
Offer Price 32.80
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
31-12-2020
OPTSTK
CE480.00
30.00 -20.80 -40.94% 431.80
Previous Close 50.80
Open 30.00
High 30.00
Low 30.00
Vol 1,400
Open Interest (OI) 0
Change in OI 0
Bid Price 21.55
Offer Price 54.40
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNPHARMA
31-12-2020
OPTSTK
CE650.00
2.00 -5.60 -73.68% 459.80
Previous Close 7.60
Open 2.00
High 2.00
Low 2.00
Vol 1,400
Open Interest (OI) 0
Change in OI 0
Bid Price 0.50
Offer Price 2.90
Bid Quantity 2,800
Offer Quantity 1,400

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