Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
441.95
Change Change %
-18.75 -4.07%

Updated:24 Sep, 2020, 10:39 AM IST

BSE
442.80
Change Change %
-17.25 -3.75%

Updated:24 Sep, 2020, 10:43 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
PE450.00
9.90 8.00 421.05% 432.05
Previous Close 1.90
Open 5.35
High 9.95
Low 5.35
Vol 55,500
Open Interest (OI) 52,500
Change in OI -16,500
Bid Price 9.00
Offer Price 10.75
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
PE460.00
20.00 14.80 284.62% 421.95
Previous Close 5.20
Open 16.45
High 20.00
Low 14.75
Vol 13,500
Open Interest (OI) 64,500
Change in OI -3,000
Bid Price 18.05
Offer Price 20.45
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
PE470.00
30.00 21.65 259.28% 411.95
Previous Close 8.35
Open 25.00
High 30.00
Low 23.00
Vol 12,000
Open Interest (OI) 79,500
Change in OI -4,500
Bid Price 27.75
Offer Price 30.20
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
PE440.00
3.30 2.30 230.00% 438.65
Previous Close 1.00
Open 4.00
High 4.00
Low 1.25
Vol 22,500
Open Interest (OI) 54,000
Change in OI -10,500
Bid Price 3.25
Offer Price 3.95
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
PE500.00
52.20 30.60 141.67% 389.75
Previous Close 21.60
Open 54.75
High 54.75
Low 52.20
Vol 3,000
Open Interest (OI) 37,500
Change in OI 0
Bid Price 58.40
Offer Price 64.60
Bid Quantity 1,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
PE430.00
1.35 0.65 92.86% 440.60
Previous Close 0.70
Open 0.75
High 1.35
Low 0.60
Vol 6,000
Open Interest (OI) 22,500
Change in OI -1,500
Bid Price 0.55
Offer Price 1.95
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
PE330.00
0.05 0.00 0.00% 441.90
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 3.00
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% 392.00
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 71.55
Offer Price 86.40
Bid Quantity 4,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
PE540.00
63.30 0.00 0.00% 378.65
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 94.80
Offer Price 108.50
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
PE560.00
72.60 0.00 0.00% 369.35
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 96.30
Offer Price 133.85
Bid Quantity 34,500
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
PE490.00
32.60 0.00 0.00% 409.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 36,000
Change in OI 0
Bid Price 45.50
Offer Price 55.25
Bid Quantity 9,000
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
PE340.00
3.05 0.00 0.00% 438.90
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 3.00
Bid Quantity 0
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
PE380.00
0.10 0.00 0.00% 441.85
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 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
PE370.00
0.55 0.00 0.00% 441.40
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 0.00
Offer Price 1.50
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% 374.85
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 34.85
Offer Price 47.90
Bid Quantity 4,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
PE400.00
0.35 0.00 0.00% 441.60
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 0.20
Offer Price 0.40
Bid Quantity 1,500
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
CE440.00
52.00 0.00 0.00% 389.95
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 4.15
Offer Price 17.95
Bid Quantity 1,500
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
CE420.00
62.95 0.00 0.00% 379.00
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 13.85
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
PE420.00
0.50 0.00 0.00% 441.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 49,500
Change in OI 0
Bid Price 0.45
Offer Price 0.80
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
PE530.00
62.50 0.00 0.00% 379.45
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 84.15
Offer Price 97.90
Bid Quantity 4,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
PE480.00
24.05 0.00 0.00% 417.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 51,000
Change in OI 0
Bid Price 39.10
Offer Price 41.20
Bid Quantity 1,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
CE550.00
0.05 0.00 0.00% 441.90
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 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
PE510.00
46.20 0.00 0.00% 395.75
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 64.75
Offer Price 74.30
Bid Quantity 4,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
CE560.00
0.05 -0.10 -66.67% 441.90
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 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
CE570.00
0.05 -0.10 -66.67% 441.90
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 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
CE510.00
0.15 -0.45 -75.00% 441.80
Previous Close 0.60
Open 0.25
High 0.25
Low 0.10
Vol 81,000
Open Interest (OI) 1,44,000
Change in OI -39,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 21,000
Offer Quantity 22,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
CE490.00
0.20 -0.65 -76.47% 441.75
Previous Close 0.85
Open 0.30
High 0.35
Low 0.15
Vol 69,000
Open Interest (OI) 1,03,500
Change in OI -30,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 7,500
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
CE520.00
0.10 -0.45 -81.82% 441.85
Previous Close 0.55
Open 0.20
High 0.25
Low 0.10
Vol 1,02,000
Open Interest (OI) 3,09,000
Change in OI -21,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 4,500
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
CE540.00
0.05 -0.25 -83.33% 441.90
Previous Close 0.30
Open 0.10
High 0.10
Low 0.05
Vol 21,000
Open Interest (OI) 57,000
Change in OI -1,500
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,500
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
CE500.00
0.10 -0.60 -85.71% 441.85
Previous Close 0.70
Open 0.25
High 0.30
Low 0.05
Vol 1,14,000
Open Interest (OI) 2,37,000
Change in OI -48,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 99,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
CE530.00
0.05 -0.30 -85.71% 441.90
Previous Close 0.35
Open 0.20
High 0.20
Low 0.05
Vol 36,000
Open Interest (OI) 1,20,000
Change in OI -3,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 28,500
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
CE470.00
0.25 -1.80 -87.80% 441.70
Previous Close 2.05
Open 0.35
High 0.90
Low 0.25
Vol 72,000
Open Interest (OI) 1,09,500
Change in OI 13,500
Bid Price 0.25
Offer Price 0.30
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
CE460.00
0.50 -5.05 -90.99% 441.45
Previous Close 5.55
Open 1.10
High 1.45
Low 0.50
Vol 61,500
Open Interest (OI) 48,000
Change in OI 25,500
Bid Price 0.40
Offer Price 0.55
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
CE480.00
0.10 -1.15 -92.00% 441.85
Previous Close 1.25
Open 0.30
High 0.60
Low 0.10
Vol 49,500
Open Interest (OI) 1,05,000
Change in OI -9,000
Bid Price 0.10
Offer Price 0.25
Bid Quantity 7,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
CE450.00
1.30 -28.70 -95.67% 440.65
Previous Close 30.00
Open 5.15
High 5.15
Low 1.05
Vol 61,500
Open Interest (OI) 24,000
Change in OI 0
Bid Price 1.25
Offer Price 1.50
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE430.00
20.85 9.95 91.28% 421.10
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 19.15
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
PE460.00
32.00 10.65 49.88% 409.95
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 35.75
Offer Price 49.45
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE450.00
18.90 0.00 0.00% 423.05
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 30.00
Offer Price 43.80
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% 417.95
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 38.35
Offer Price 55.60
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
4.00 0.00 0.00% 437.95
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 0.50
Offer Price 5.00
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% 391.25
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 52.45
Offer Price 84.10
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE440.00
15.05 0.00 0.00% 426.90
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 24.20
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
PE480.00
32.60 0.00 0.00% 409.35
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 29.50
Offer Price 61.55
Bid Quantity 3,000
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE550.00
3.15 0.00 0.00% 438.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 2.50
Offer Price 4.60
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE480.00
19.95 -1.00 -4.77% 422.00
Previous Close 20.95
Open 19.95
High 19.95
Low 19.95
Vol 1,500
Open Interest (OI) 6,000
Change in OI 0
Bid Price 13.60
Offer Price 17.35
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE470.00
21.00 -6.10 -22.51% 420.95
Previous Close 27.10
Open 21.70
High 21.70
Low 21.00
Vol 3,000
Open Interest (OI) 6,000
Change in OI 1,500
Bid Price 14.20
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
CE520.00
6.90 -2.70 -28.13% 435.05
Previous Close 9.60
Open 6.90
High 6.90
Low 6.90
Vol 1,500
Open Interest (OI) 7,500
Change in OI 0
Bid Price 4.45
Offer Price 12.55
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
10.05 -4.90 -32.78% 431.90
Previous Close 14.95
Open 11.30
High 12.75
Low 10.05
Vol 36,000
Open Interest (OI) 70,500
Change in OI 10,500
Bid Price 10.10
Offer Price 10.75
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
12.05 -7.95 -39.75% 429.90
Previous Close 20.00
Open 14.00
High 14.00
Low 12.05
Vol 6,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 12.00
Offer Price 14.25
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
8.80 -6.85 -43.77% 433.15
Previous Close 15.65
Open 9.15
High 9.90
Low 8.80
Vol 6,000
Open Interest (OI) 24,000
Change in OI -1,500
Bid Price 7.40
Offer Price 8.80
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE400.00
10.00 -37.65 -79.01% 431.95
Previous Close 47.65
Open 10.00
High 10.00
Low 10.00
Vol 1,500
Open Interest (OI) 0
Change in OI 0
Bid Price 5.00
Offer Price 0.00
Bid Quantity 1,500
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