Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
442.70
Change Change %
-18.00 -3.91%

Updated:24 Sep, 2020, 15:55 PM IST

BSE
442.85
Change Change %
-17.20 -3.74%

Updated:24 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
PE460.00
18.40 13.20 253.85% 424.30
Previous Close 5.20
Open 16.45
High 22.00
Low 14.00
Vol 45,000
Open Interest (OI) 55,500
Change in OI -12,000
Bid Price 0.00
Offer Price 20.40
Bid Quantity 0
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
PE470.00
27.50 19.15 229.34% 415.20
Previous Close 8.35
Open 25.00
High 30.85
Low 23.00
Vol 40,500
Open Interest (OI) 76,500
Change in OI -7,500
Bid Price 2.70
Offer Price 35.80
Bid Quantity 1,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
PE500.00
57.00 35.40 163.89% 385.70
Previous Close 21.60
Open 54.75
High 61.50
Low 52.20
Vol 9,000
Open Interest (OI) 33,000
Change in OI 0
Bid Price 17.75
Offer Price 65.80
Bid Quantity 1,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
PE450.00
3.60 1.70 89.47% 439.10
Previous Close 1.90
Open 5.35
High 12.60
Low 3.60
Vol 93,000
Open Interest (OI) 42,000
Change in OI -27,000
Bid Price 1.25
Offer Price 15.35
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
PE480.00
37.20 15.35 70.25% 405.50
Previous Close 21.85
Open 38.00
High 46.95
Low 35.75
Vol 13,500
Open Interest (OI) 49,500
Change in OI -1,500
Bid Price 9.05
Offer Price 44.40
Bid Quantity 1,500
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
PE490.00
47.00 15.60 49.68% 395.70
Previous Close 31.40
Open 54.10
High 54.10
Low 46.00
Vol 13,500
Open Interest (OI) 33,000
Change in OI -3,000
Bid Price 19.65
Offer Price 55.95
Bid Quantity 34,500
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
PE330.00
0.05 0.00 0.00% 442.65
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 0.00
Offer Price 1.15
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
PE520.00
49.95 0.00 0.00% 392.75
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 39.30
Offer Price 114.85
Bid Quantity 34,500
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
PE540.00
63.30 0.00 0.00% 379.40
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 49.75
Offer Price 126.55
Bid Quantity 34,500
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
PE560.00
72.60 0.00 0.00% 370.10
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 60.20
Offer Price 164.10
Bid Quantity 34,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
PE340.00
3.05 0.00 0.00% 439.65
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 0.00
Offer Price 1.10
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
PE380.00
0.10 0.00 0.00% 442.60
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 0.80
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
CE400.00
67.10 0.00 0.00% 375.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,500
Change in OI 0
Bid Price 37.50
Offer Price 89.10
Bid Quantity 7,500
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
CE420.00
62.95 0.00 0.00% 379.75
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 10.65
Offer Price 62.30
Bid Quantity 3,000
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
PE530.00
62.50 0.00 0.00% 380.20
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 44.55
Offer Price 96.05
Bid Quantity 34,500
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
CE550.00
0.05 0.00 0.00% 442.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 88,500
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 28,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
PE510.00
46.20 0.00 0.00% 396.50
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 60.35
Offer Price 73.00
Bid Quantity 7,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
CE560.00
0.05 -0.10 -66.67% 442.65
Previous Close 0.15
Open 0.05
High 0.05
Low 0.05
Vol 3,000
Open Interest (OI) 52,500
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
CE570.00
0.05 -0.10 -66.67% 442.65
Previous Close 0.15
Open 0.05
High 0.05
Low 0.05
Vol 1,500
Open Interest (OI) 10,500
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
CE540.00
0.05 -0.25 -83.33% 442.65
Previous Close 0.30
Open 0.10
High 0.10
Low 0.05
Vol 22,500
Open Interest (OI) 57,000
Change in OI -1,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
PE400.00
0.05 -0.25 -83.33% 442.65
Previous Close 0.30
Open 0.20
High 0.20
Low 0.05
Vol 16,500
Open Interest (OI) 27,000
Change in OI -12,000
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
CE530.00
0.05 -0.30 -85.71% 442.65
Previous Close 0.35
Open 0.20
High 0.20
Low 0.05
Vol 66,000
Open Interest (OI) 1,11,000
Change in OI -12,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 67,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
CE490.00
0.10 -0.75 -88.24% 442.60
Previous Close 0.85
Open 0.30
High 0.35
Low 0.05
Vol 1,44,000
Open Interest (OI) 75,000
Change in OI -58,500
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
CE440.00
6.00 -46.00 -88.46% 436.70
Previous Close 52.00
Open 4.15
High 6.15
Low 2.25
Vol 15,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 1.20
Offer Price 10.80
Bid Quantity 1,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
PE440.00
0.10 -0.90 -90.00% 442.60
Previous Close 1.00
Open 4.00
High 4.00
Low 0.10
Vol 75,000
Open Interest (OI) 30,000
Change in OI -34,500
Bid Price 0.00
Offer Price 0.30
Bid Quantity 0
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
PE420.00
0.05 -0.45 -90.00% 442.65
Previous Close 0.50
Open 0.80
High 0.80
Low 0.05
Vol 64,500
Open Interest (OI) 31,500
Change in OI -18,000
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
CE520.00
0.05 -0.50 -90.91% 442.65
Previous Close 0.55
Open 0.20
High 0.25
Low 0.05
Vol 3,06,000
Open Interest (OI) 2,82,000
Change in OI -48,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,83,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
PE370.00
0.05 -0.50 -90.91% 442.65
Previous Close 0.55
Open 0.05
High 0.05
Low 0.05
Vol 1,500
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.00
Offer Price 0.70
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
CE510.00
0.05 -0.55 -91.67% 442.65
Previous Close 0.60
Open 0.25
High 0.25
Low 0.05
Vol 1,57,500
Open Interest (OI) 1,14,000
Change in OI -69,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 27,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
CE480.00
0.10 -1.15 -92.00% 442.60
Previous Close 1.25
Open 0.30
High 0.60
Low 0.05
Vol 1,24,500
Open Interest (OI) 70,500
Change in OI -43,500
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
PE430.00
0.05 -0.65 -92.86% 442.65
Previous Close 0.70
Open 0.75
High 1.35
Low 0.05
Vol 27,000
Open Interest (OI) 15,000
Change in OI -9,000
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
CE500.00
0.05 -0.65 -92.86% 442.65
Previous Close 0.70
Open 0.25
High 0.30
Low 0.05
Vol 2,44,500
Open Interest (OI) 1,68,000
Change in OI -1,17,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
CE470.00
0.05 -2.00 -97.56% 442.65
Previous Close 2.05
Open 0.35
High 0.90
Low 0.05
Vol 1,27,500
Open Interest (OI) 1,12,500
Change in OI 16,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
CE460.00
0.05 -5.50 -99.10% 442.65
Previous Close 5.55
Open 1.10
High 1.45
Low 0.05
Vol 1,44,000
Open Interest (OI) 49,500
Change in OI 27,000
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
CE450.00
0.10 -29.90 -99.67% 442.60
Previous Close 30.00
Open 5.15
High 5.15
Low 0.05
Vol 1,84,500
Open Interest (OI) 28,500
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE430.00
20.85 9.95 91.28% 421.85
Previous Close 10.90
Open 20.85
High 20.85
Low 20.85
Vol 1,500
Open Interest (OI) 7,500
Change in OI 0
Bid Price 17.25
Offer Price 29.00
Bid Quantity 1,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE440.00
23.60 8.55 56.81% 419.10
Previous Close 15.05
Open 23.60
High 23.60
Low 23.60
Vol 1,500
Open Interest (OI) 3,000
Change in OI 0
Bid Price 25.15
Offer Price 36.00
Bid Quantity 6,000
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE480.00
51.10 18.50 56.75% 391.60
Previous Close 32.60
Open 51.10
High 51.10
Low 51.10
Vol 1,500
Open Interest (OI) 13,500
Change in OI 0
Bid Price 17.35
Offer Price 53.15
Bid Quantity 34,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE460.00
32.00 10.65 49.88% 410.70
Previous Close 21.35
Open 33.00
High 33.00
Low 32.00
Vol 3,000
Open Interest (OI) 13,500
Change in OI 1,500
Bid Price 34.45
Offer Price 49.40
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
3.85 0.70 22.22% 438.85
Previous Close 3.15
Open 3.85
High 3.85
Low 3.85
Vol 1,500
Open Interest (OI) 6,000
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
29-10-2020
OPTSTK
CE440.00
30.00 5.00 20.00% 412.70
Previous Close 25.00
Open 29.25
High 30.00
Low 29.25
Vol 3,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 2.10
Offer Price 59.90
Bid Quantity 3,000
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE460.00
22.90 3.00 15.08% 419.80
Previous Close 19.90
Open 21.45
High 23.00
Low 21.45
Vol 10,500
Open Interest (OI) 9,000
Change in OI 0
Bid Price 20.05
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
PE450.00
18.90 0.00 0.00% 423.80
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 29.25
Offer Price 41.45
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE470.00
24.00 0.00 0.00% 418.70
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 38.15
Offer Price 55.45
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE500.00
50.70 0.00 0.00% 392.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
Change in OI 0
Bid Price 37.20
Offer Price 70.45
Bid Quantity 10,500
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE520.00
7.70 -1.90 -19.79% 435.00
Previous Close 9.60
Open 6.90
High 7.70
Low 6.90
Vol 3,000
Open Interest (OI) 7,500
Change in OI 0
Bid Price 3.25
Offer Price 12.90
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
20.00 -7.10 -26.20% 422.70
Previous Close 27.10
Open 21.70
High 21.70
Low 19.00
Vol 7,500
Open Interest (OI) 9,000
Change in OI 4,500
Bid Price 6.30
Offer Price 23.20
Bid Quantity 15,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE480.00
14.50 -6.45 -30.79% 428.20
Previous Close 20.95
Open 19.95
High 19.95
Low 12.15
Vol 30,000
Open Interest (OI) 18,000
Change in OI 12,000
Bid Price 11.00
Offer Price 14.50
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE570.00
2.65 -1.35 -33.75% 440.05
Previous Close 4.00
Open 2.65
High 2.65
Low 2.65
Vol 1,500
Open Interest (OI) 12,000
Change in OI -1,500
Bid Price 0.80
Offer Price 2.50
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
9.80 -5.15 -34.45% 432.90
Previous Close 14.95
Open 11.30
High 12.75
Low 9.00
Vol 1,35,000
Open Interest (OI) 99,000
Change in OI 39,000
Bid Price 8.15
Offer Price 10.50
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE490.00
12.95 -7.05 -35.25% 429.75
Previous Close 20.00
Open 14.00
High 14.00
Low 10.50
Vol 19,500
Open Interest (OI) 19,500
Change in OI 7,500
Bid Price 9.40
Offer Price 12.95
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE510.00
8.05 -7.60 -48.56% 434.65
Previous Close 15.65
Open 9.15
High 9.90
Low 8.05
Vol 22,500
Open Interest (OI) 27,000
Change in OI 1,500
Bid Price 8.00
Offer Price 9.35
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE420.00
18.00 -41.95 -69.97% 424.70
Previous Close 59.95
Open 15.45
High 18.00
Low 15.45
Vol 3,000
Open Interest (OI) 1,500
Change in OI 0
Bid Price 15.35
Offer Price 24.50
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE410.00
15.00 -38.65 -72.04% 427.70
Previous Close 53.65
Open 15.00
High 15.00
Low 15.00
Vol 7,500
Open Interest (OI) 7,500
Change in OI 0
Bid Price 10.15
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
PE400.00
12.00 -35.65 -74.82% 430.70
Previous Close 47.65
Open 10.00
High 12.00
Low 8.00
Vol 6,000
Open Interest (OI) 4,500
Change in OI 0
Bid Price 7.50
Offer Price 15.30
Bid Quantity 7,500
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