Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
427.00
Change Change %
-7.80 -1.79%

Updated:19 Oct, 2020, 15:59 PM IST

BSE
427.05
Change Change %
-7.95 -1.83%

Updated:19 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE450.00
27.85 0.00 0.00% 399.15
Previous Close 27.85
Open 26.15
High 28.00
Low 25.75
Vol 12,000
Open Interest (OI) 81,000
Change in OI 0
Bid Price 27.75
Offer Price 31.50
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE460.00
34.50 0.00 0.00% 392.50
Previous Close 34.50
Open 31.75
High 36.30
Low 31.75
Vol 9,000
Open Interest (OI) 72,000
Change in OI 0
Bid Price 33.00
Offer Price 0.00
Bid Quantity 10,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE470.00
41.45 0.00 0.00% 385.55
Previous Close 41.45
Open 41.45
High 41.45
Low 41.45
Vol 1,500
Open Interest (OI) 39,000
Change in OI 0
Bid Price 0.30
Offer Price 0.00
Bid Quantity 4,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE540.00
0.80 0.00 0.00% 426.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE560.00
1.60 0.00 0.00% 425.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE430.00
15.10 0.00 0.00% 411.90
Previous Close 15.10
Open 13.50
High 16.25
Low 13.50
Vol 67,500
Open Interest (OI) 67,500
Change in OI 0
Bid Price 14.80
Offer Price 15.85
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE390.00
2.50 0.00 0.00% 424.50
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 1.30
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE380.00
1.75 0.00 0.00% 425.25
Previous Close 1.75
Open 1.85
High 1.85
Low 1.75
Vol 3,000
Open Interest (OI) 24,000
Change in OI 0
Bid Price 1.40
Offer Price 1.70
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE370.00
2.20 0.00 0.00% 424.80
Previous Close 2.20
Open 1.85
High 2.20
Low 1.85
Vol 6,000
Open Interest (OI) 18,000
Change in OI 0
Bid Price 1.00
Offer Price 2.00
Bid Quantity 4,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE400.00
60.00 0.00 0.00% 367.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,500
Change in OI 0
Bid Price 28.70
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE400.00
4.50 0.00 0.00% 422.50
Previous Close 4.50
Open 3.50
High 5.40
Low 3.50
Vol 1,72,500
Open Interest (OI) 1,14,000
Change in OI 0
Bid Price 4.50
Offer Price 7.00
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE570.00
1.75 0.00 0.00% 425.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,000
Change in OI 0
Bid Price 0.15
Offer Price 1.75
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE500.00
57.05 0.00 0.00% 369.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,000
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE360.00
0.95 0.00 0.00% 426.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,500
Change in OI 0
Bid Price 0.25
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE440.00
20.15 0.00 0.00% 406.85
Previous Close 20.15
Open 18.45
High 22.25
Low 18.30
Vol 18,000
Open Interest (OI) 63,000
Change in OI 0
Bid Price 17.05
Offer Price 23.55
Bid Quantity 1,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE530.00
0.65 0.00 0.00% 426.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,500
Change in OI 0
Bid Price 0.40
Offer Price 0.60
Bid Quantity 4,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE480.00
41.00 0.00 0.00% 386.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,500
Change in OI 0
Bid Price 32.20
Offer Price 0.00
Bid Quantity 4,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE550.00
0.50 0.00 0.00% 426.50
Previous Close 0.50
Open 0.40
High 0.50
Low 0.35
Vol 15,000
Open Interest (OI) 70,500
Change in OI 0
Bid Price 0.35
Offer Price 1.20
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE510.00
0.90 0.00 0.00% 426.10
Previous Close 0.90
Open 1.25
High 1.30
Low 0.80
Vol 7,500
Open Interest (OI) 67,500
Change in OI 0
Bid Price 0.95
Offer Price 1.20
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE420.00
10.30 -0.10 -0.96% 416.70
Previous Close 10.40
Open 10.20
High 11.45
Low 9.60
Vol 72,000
Open Interest (OI) 1,09,500
Change in OI 0
Bid Price 10.30
Offer Price 10.65
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE410.00
6.70 -0.10 -1.47% 420.30
Previous Close 6.80
Open 7.00
High 8.00
Low 6.65
Vol 60,000
Open Interest (OI) 63,000
Change in OI 0
Bid Price 3.20
Offer Price 6.75
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE440.00
9.80 -0.15 -1.51% 417.20
Previous Close 9.95
Open 13.15
High 14.70
Low 8.85
Vol 3,36,000
Open Interest (OI) 1,09,500
Change in OI 0
Bid Price 9.50
Offer Price 9.95
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE430.00
13.60 -0.30 -2.16% 413.40
Previous Close 13.90
Open 16.00
High 16.70
Low 12.00
Vol 4,93,500
Open Interest (OI) 1,35,000
Change in OI 0
Bid Price 13.60
Offer Price 13.75
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE490.00
1.85 -0.05 -2.63% 425.15
Previous Close 1.90
Open 1.70
High 2.05
Low 1.65
Vol 28,500
Open Interest (OI) 97,500
Change in OI 0
Bid Price 1.85
Offer Price 4.15
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE500.00
1.35 -0.05 -3.57% 425.65
Previous Close 1.40
Open 1.45
High 1.95
Low 1.30
Vol 1,51,500
Open Interest (OI) 4,83,000
Change in OI 0
Bid Price 1.55
Offer Price 1.85
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE450.00
6.65 -0.25 -3.62% 420.35
Previous Close 6.90
Open 10.25
High 10.25
Low 6.20
Vol 3,99,000
Open Interest (OI) 2,19,000
Change in OI 0
Bid Price 6.55
Offer Price 6.80
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE480.00
2.60 -0.10 -3.70% 424.40
Previous Close 2.70
Open 2.35
High 3.40
Low 2.30
Vol 1,15,500
Open Interest (OI) 2,11,500
Change in OI 0
Bid Price 2.50
Offer Price 2.70
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE470.00
3.40 -0.15 -4.23% 423.60
Previous Close 3.55
Open 4.70
High 4.70
Low 3.15
Vol 1,57,500
Open Interest (OI) 1,60,500
Change in OI 0
Bid Price 3.30
Offer Price 3.45
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE460.00
4.55 -0.25 -5.21% 422.45
Previous Close 4.80
Open 7.25
High 7.25
Low 4.30
Vol 3,13,500
Open Interest (OI) 1,98,000
Change in OI 0
Bid Price 4.65
Offer Price 5.20
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE520.00
0.80 -0.05 -5.88% 426.20
Previous Close 0.85
Open 0.80
High 0.85
Low 0.80
Vol 10,500
Open Interest (OI) 93,000
Change in OI 0
Bid Price 0.70
Offer Price 0.80
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
26-11-2020
OPTSTK
CE470.00
15.90 0.00 0.00% 411.10
Previous Close 15.90
Open 15.90
High 15.90
Low 15.90
Vol 1,500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 0.00
Offer Price 18.60
Bid Quantity 0
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
26-11-2020
OPTSTK
CE460.00
24.50 0.00 0.00% 402.50
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 0.00
Offer Price 21.75
Bid Quantity 0
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
26-11-2020
OPTSTK
CE500.00
15.50 0.00 0.00% 411.50
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 0.00
Offer Price 12.75
Bid Quantity 0
Offer Quantity 1,500

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