Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
431.60
Change Change %
4.60 1.08%

Updated:20 Oct, 2020, 11:59 AM IST

BSE
432.00
Change Change %
4.95 1.16%

Updated:20 Oct, 2020, 12:06 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE510.00
1.00 0.10 11.11% 430.60
Previous Close 0.90
Open 1.00
High 1.10
Low 0.75
Vol 19,500
Open Interest (OI) 66,000
Change in OI -1,500
Bid Price 0.60
Offer Price 0.85
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
14.40 0.50 3.60% 417.20
Previous Close 13.90
Open 12.85
High 16.00
Low 11.40
Vol 2,64,000
Open Interest (OI) 1,11,000
Change in OI -24,000
Bid Price 14.20
Offer Price 14.80
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE440.00
10.15 0.20 2.01% 421.45
Previous Close 9.95
Open 8.85
High 11.40
Low 8.85
Vol 2,07,000
Open Interest (OI) 1,20,000
Change in OI 10,500
Bid Price 9.75
Offer Price 10.15
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE470.00
41.45 0.00 0.00% 390.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 39,000
Change in OI 0
Bid Price 31.30
Offer Price 46.30
Bid Quantity 1,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE540.00
0.80 0.00 0.00% 430.80
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 4,500
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% 430.00
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 9,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE390.00
2.50 0.00 0.00% 429.10
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 1.25
Offer Price 4.00
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE380.00
1.75 0.00 0.00% 429.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,000
Change in OI 0
Bid Price 1.05
Offer Price 1.70
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE400.00
60.00 0.00 0.00% 371.60
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 25.15
Offer Price 41.60
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE570.00
1.75 0.00 0.00% 429.85
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 1.70
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE500.00
57.05 0.00 0.00% 374.55
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 67.65
Offer Price 75.30
Bid Quantity 1,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE360.00
0.95 0.00 0.00% 430.65
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 0.10
Offer Price 0.00
Bid Quantity 7,500
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% 411.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 63,000
Change in OI 0
Bid Price 17.15
Offer Price 20.20
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE530.00
0.65 0.00 0.00% 430.95
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 0.30
Offer Price 0.45
Bid Quantity 3,000
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% 390.60
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 49.30
Offer Price 57.20
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
34.35 -0.15 -0.43% 397.25
Previous Close 34.50
Open 32.50
High 34.35
Low 32.50
Vol 4,500
Open Interest (OI) 75,000
Change in OI 3,000
Bid Price 30.90
Offer Price 36.50
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE450.00
6.65 -0.25 -3.62% 424.95
Previous Close 6.90
Open 5.95
High 7.95
Low 5.95
Vol 1,87,500
Open Interest (OI) 2,14,500
Change in OI -4,500
Bid Price 6.65
Offer Price 6.90
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE460.00
4.35 -0.45 -9.38% 427.25
Previous Close 4.80
Open 4.55
High 5.40
Low 4.35
Vol 1,68,000
Open Interest (OI) 2,13,000
Change in OI 15,000
Bid Price 4.45
Offer Price 4.60
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE450.00
24.45 -3.40 -12.21% 407.15
Previous Close 27.85
Open 26.50
High 26.50
Low 24.45
Vol 4,500
Open Interest (OI) 84,000
Change in OI 3,000
Bid Price 23.70
Offer Price 25.90
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE430.00
13.10 -2.00 -13.25% 418.50
Previous Close 15.10
Open 15.00
High 15.00
Low 11.45
Vol 33,000
Open Interest (OI) 61,500
Change in OI -6,000
Bid Price 12.25
Offer Price 13.00
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
3.05 -0.50 -14.08% 428.55
Previous Close 3.55
Open 3.40
High 3.75
Low 2.95
Vol 67,500
Open Interest (OI) 1,45,500
Change in OI -15,000
Bid Price 3.10
Offer Price 3.25
Bid Quantity 1,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE520.00
0.70 -0.15 -17.65% 430.90
Previous Close 0.85
Open 0.55
High 0.90
Low 0.55
Vol 7,500
Open Interest (OI) 93,000
Change in OI 0
Bid Price 0.55
Offer Price 0.65
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE490.00
1.55 -0.35 -18.42% 430.05
Previous Close 1.90
Open 1.95
High 1.95
Low 1.45
Vol 24,000
Open Interest (OI) 91,500
Change in OI -6,000
Bid Price 1.45
Offer Price 1.60
Bid Quantity 4,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE480.00
2.20 -0.50 -18.52% 429.40
Previous Close 2.70
Open 2.70
High 2.75
Low 2.05
Vol 36,000
Open Interest (OI) 2,23,500
Change in OI 12,000
Bid Price 2.15
Offer Price 2.30
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE420.00
8.10 -2.30 -22.12% 423.50
Previous Close 10.40
Open 24.00
High 24.00
Low 7.35
Vol 49,500
Open Interest (OI) 1,08,000
Change in OI -1,500
Bid Price 8.00
Offer Price 8.45
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE500.00
1.05 -0.35 -25.00% 430.55
Previous Close 1.40
Open 1.45
High 1.60
Low 0.95
Vol 1,54,500
Open Interest (OI) 4,38,000
Change in OI -45,000
Bid Price 1.00
Offer Price 1.05
Bid Quantity 7,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE400.00
3.30 -1.20 -26.67% 428.30
Previous Close 4.50
Open 4.55
High 4.55
Low 2.75
Vol 66,000
Open Interest (OI) 1,02,000
Change in OI -12,000
Bid Price 3.30
Offer Price 3.40
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE410.00
4.90 -1.90 -27.94% 426.70
Previous Close 6.80
Open 6.70
High 6.70
Low 4.80
Vol 34,500
Open Interest (OI) 58,500
Change in OI -4,500
Bid Price 5.10
Offer Price 5.40
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE550.00
0.35 -0.15 -30.00% 431.25
Previous Close 0.50
Open 0.35
High 0.35
Low 0.35
Vol 4,500
Open Interest (OI) 72,000
Change in OI 1,500
Bid Price 0.30
Offer Price 0.40
Bid Quantity 4,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE370.00
0.70 -1.50 -68.18% 430.90
Previous Close 2.20
Open 0.10
High 0.70
Low 0.10
Vol 3,000
Open Interest (OI) 18,000
Change in OI 0
Bid Price 0.40
Offer Price 1.30
Bid Quantity 16,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
26-11-2020
OPTSTK
CE470.00
15.90 0.00 0.00% 415.70
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 11.50
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
26-11-2020
OPTSTK
CE460.00
24.50 0.00 0.00% 407.10
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 15.10
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
26-11-2020
OPTSTK
CE500.00
15.50 0.00 0.00% 416.10
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 5.50
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0

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