Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
439.95
Change Change %
19.60 4.66%

Updated:27 Nov, 2020, 15:59 PM IST

BSE
439.90
Change Change %
19.50 4.64%

Updated:27 Nov, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
31-12-2020
OPTSTK
CE470.00
13.30 6.35 91.37% 426.65
Previous Close 6.95
Open 11.00
High 18.50
Low 11.00
Vol 4,09,500
Open Interest (OI) 1,08,000
Change in OI 1,06,500
Bid Price 10.10
Offer Price 13.40
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
31-12-2020
OPTSTK
CE500.00
6.60 3.15 91.30% 433.35
Previous Close 3.45
Open 3.90
High 10.30
Low 3.35
Vol 30,90,000
Open Interest (OI) 5,95,500
Change in OI 4,93,500
Bid Price 6.40
Offer Price 6.80
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
31-12-2020
OPTSTK
CE460.00
16.05 7.05 78.33% 423.90
Previous Close 9.00
Open 9.75
High 22.25
Low 9.20
Vol 8,82,000
Open Interest (OI) 1,33,500
Change in OI 1,12,500
Bid Price 15.90
Offer Price 16.70
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
31-12-2020
OPTSTK
CE450.00
19.80 7.70 63.64% 420.15
Previous Close 12.10
Open 12.50
High 26.45
Low 11.55
Vol 18,54,000
Open Interest (OI) 2,07,000
Change in OI 1,62,000
Bid Price 19.80
Offer Price 19.90
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
31-12-2020
OPTSTK
CE440.00
24.00 8.55 55.34% 415.95
Previous Close 15.45
Open 16.00
High 30.90
Low 15.30
Vol 14,64,000
Open Interest (OI) 1,59,000
Change in OI 1,23,000
Bid Price 23.60
Offer Price 24.15
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
31-12-2020
OPTSTK
CE420.00
35.75 12.25 52.13% 404.20
Previous Close 23.50
Open 23.80
High 41.00
Low 22.75
Vol 1,57,500
Open Interest (OI) 66,000
Change in OI 9,000
Bid Price 34.65
Offer Price 36.00
Bid Quantity 1,500
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
31-12-2020
OPTSTK
CE430.00
29.00 9.85 51.44% 410.95
Previous Close 19.15
Open 19.00
High 36.00
Low 18.00
Vol 7,95,000
Open Interest (OI) 63,000
Change in OI 34,500
Bid Price 28.90
Offer Price 29.90
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
31-12-2020
OPTSTK
CE400.00
48.00 10.00 26.32% 391.95
Previous Close 38.00
Open 35.05
High 51.00
Low 35.00
Vol 19,500
Open Interest (OI) 13,500
Change in OI 0
Bid Price 44.70
Offer Price 53.90
Bid Quantity 3,000
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
31-12-2020
OPTSTK
CE560.00
2.00 0.00 0.00% 437.95
Previous Close 2.00
Open 2.00
High 2.00
Low 2.00
Vol 1,500
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.80
Offer Price 0.00
Bid Quantity 16,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
31-12-2020
OPTSTK
CE350.00
74.00 0.00 0.00% 365.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 79.20
Offer Price 106.25
Bid Quantity 34,500
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
31-12-2020
OPTSTK
PE450.00
29.65 -3.35 -10.15% 410.30
Previous Close 33.00
Open 29.70
High 29.70
Low 29.65
Vol 3,000
Open Interest (OI) 1,500
Change in OI 0
Bid Price 28.90
Offer Price 32.85
Bid Quantity 1,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
31-12-2020
OPTSTK
PE400.00
9.05 -2.15 -19.20% 430.90
Previous Close 11.20
Open 10.95
High 11.45
Low 6.55
Vol 6,51,000
Open Interest (OI) 2,23,500
Change in OI 1,26,000
Bid Price 7.70
Offer Price 9.10
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
31-12-2020
OPTSTK
PE410.00
11.00 -3.00 -21.43% 428.95
Previous Close 14.00
Open 12.50
High 12.50
Low 9.35
Vol 36,000
Open Interest (OI) 25,500
Change in OI 9,000
Bid Price 10.80
Offer Price 13.35
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
31-12-2020
OPTSTK
PE420.00
15.45 -4.65 -23.13% 424.50
Previous Close 20.10
Open 19.35
High 19.35
Low 12.00
Vol 3,99,000
Open Interest (OI) 1,75,500
Change in OI 85,500
Bid Price 14.10
Offer Price 16.50
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
31-12-2020
OPTSTK
PE430.00
18.50 -6.50 -26.00% 421.45
Previous Close 25.00
Open 19.65
High 21.00
Low 15.15
Vol 1,26,000
Open Interest (OI) 40,500
Change in OI 28,500
Bid Price 18.25
Offer Price 19.65
Bid Quantity 1,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
31-12-2020
OPTSTK
PE440.00
23.40 -8.60 -26.88% 416.55
Previous Close 32.00
Open 21.95
High 26.00
Low 18.50
Vol 91,500
Open Interest (OI) 72,000
Change in OI 0
Bid Price 23.30
Offer Price 23.85
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
31-12-2020
OPTSTK
PE390.00
6.35 -2.40 -27.43% 433.60
Previous Close 8.75
Open 8.05
High 8.55
Low 4.75
Vol 1,05,000
Open Interest (OI) 69,000
Change in OI 25,500
Bid Price 6.30
Offer Price 7.20
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
31-12-2020
OPTSTK
CE480.00
10.65 -25.70 -70.70% 429.30
Previous Close 36.35
Open 10.00
High 14.90
Low 9.10
Vol 2,17,500
Open Interest (OI) 93,000
Change in OI 0
Bid Price 9.00
Offer Price 10.80
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
31-12-2020
OPTSTK
CE490.00
8.50 -24.55 -74.28% 431.45
Previous Close 33.05
Open 7.70
High 8.85
Low 7.70
Vol 4,500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 6.70
Offer Price 8.70
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
31-12-2020
OPTSTK
PE380.00
4.30 -15.25 -78.01% 435.65
Previous Close 19.55
Open 5.00
High 5.00
Low 4.25
Vol 10,500
Open Interest (OI) 7,500
Change in OI 0
Bid Price 4.60
Offer Price 6.00
Bid Quantity 4,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
31-12-2020
OPTSTK
CE520.00
5.00 -19.65 -79.72% 434.95
Previous Close 24.65
Open 6.00
High 7.80
Low 3.25
Vol 46,500
Open Interest (OI) 30,000
Change in OI 0
Bid Price 4.05
Offer Price 4.95
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
31-12-2020
OPTSTK
CE510.00
5.50 -21.70 -79.78% 434.45
Previous Close 27.20
Open 5.50
High 8.00
Low 4.55
Vol 31,500
Open Interest (OI) 18,000
Change in OI 0
Bid Price 5.05
Offer Price 5.95
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
31-12-2020
OPTSTK
CE530.00
3.50 -18.80 -84.30% 436.45
Previous Close 22.30
Open 5.35
High 5.40
Low 3.00
Vol 10,500
Open Interest (OI) 7,500
Change in OI 0
Bid Price 3.00
Offer Price 4.50
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
31-12-2020
OPTSTK
PE350.00
1.65 -9.65 -85.40% 438.30
Previous Close 11.30
Open 1.00
High 1.65
Low 1.00
Vol 4,500
Open Interest (OI) 4,500
Change in OI 0
Bid Price 1.75
Offer Price 2.40
Bid Quantity 4,500
Offer Quantity 3,000

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Sun TV Network Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Sun TV Network Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com