Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
422.55
Change Change %
-4.70 -1.10%

Updated:28 Oct, 2020, 15:57 PM IST

BSE
422.25
Change Change %
-6.00 -1.40%

Updated:28 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
CE510.00
0.25 0.15 150.00% 422.30
Previous Close 0.10
Open 0.25
High 0.25
Low 0.25
Vol 1,500
Open Interest (OI) 37,500
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 7,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE440.00
22.00 8.65 64.79% 400.55
Previous Close 13.35
Open 13.70
High 22.05
Low 10.50
Vol 34,500
Open Interest (OI) 19,500
Change in OI -21,000
Bid Price 15.35
Offer Price 25.25
Bid Quantity 3,000
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE430.00
12.40 3.55 40.11% 410.15
Previous Close 8.85
Open 8.65
High 12.40
Low 5.00
Vol 39,000
Open Interest (OI) 55,500
Change in OI -18,000
Bid Price 10.70
Offer Price 14.50
Bid Quantity 4,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE400.00
0.55 0.10 22.22% 422.00
Previous Close 0.45
Open 0.30
High 0.60
Low 0.20
Vol 43,500
Open Interest (OI) 43,500
Change in OI -10,500
Bid Price 0.30
Offer Price 0.75
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
31.00 5.25 20.39% 391.55
Previous Close 25.75
Open 19.25
High 31.00
Low 19.00
Vol 21,000
Open Interest (OI) 51,000
Change in OI -10,500
Bid Price 28.70
Offer Price 33.10
Bid Quantity 1,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE460.00
37.10 0.80 2.20% 385.45
Previous Close 36.30
Open 37.00
High 38.50
Low 37.00
Vol 13,500
Open Interest (OI) 30,000
Change in OI -12,000
Bid Price 38.70
Offer Price 44.80
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
3.40 0.05 1.49% 419.15
Previous Close 3.35
Open 2.45
High 5.70
Low 2.00
Vol 1,75,500
Open Interest (OI) 91,500
Change in OI -22,500
Bid Price 3.10
Offer Price 3.70
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
52.45 0.00 0.00% 370.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25,500
Change in OI 0
Bid Price 47.35
Offer Price 60.80
Bid Quantity 4,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE540.00
0.35 0.00 0.00% 422.20
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 0.00
Offer Price 2.50
Bid Quantity 0
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE560.00
1.60 0.00 0.00% 420.95
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 0.05
Offer Price 0.25
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE390.00
0.80 0.00 0.00% 421.75
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 0.15
Offer Price 0.50
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
0.30 0.00 0.00% 422.25
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 0.10
Offer Price 1.00
Bid Quantity 9,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE370.00
0.70 0.00 0.00% 421.85
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 0.05
Offer Price 0.50
Bid Quantity 15,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE400.00
60.00 0.00 0.00% 362.55
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 12.05
Offer Price 29.40
Bid Quantity 1,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE570.00
0.20 0.00 0.00% 422.35
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 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE500.00
0.20 0.00 0.00% 422.35
Previous Close 0.20
Open 0.20
High 0.20
Low 0.15
Vol 42,000
Open Interest (OI) 1,39,500
Change in OI -27,000
Bid Price 0.10
Offer Price 0.20
Bid Quantity 34,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE500.00
67.10 0.00 0.00% 355.45
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 76.05
Offer Price 89.25
Bid Quantity 7,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE360.00
0.25 0.00 0.00% 422.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 0.05
Offer Price 1.00
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE530.00
0.30 0.00 0.00% 422.25
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 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE480.00
55.00 0.00 0.00% 367.55
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 57.15
Offer Price 64.05
Bid Quantity 9,000
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE410.00
1.00 -0.30 -23.08% 421.55
Previous Close 1.30
Open 0.40
High 1.55
Low 0.40
Vol 33,000
Open Interest (OI) 42,000
Change in OI -3,000
Bid Price 0.85
Offer Price 1.20
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE520.00
0.15 -0.05 -25.00% 422.40
Previous Close 0.20
Open 0.15
High 0.15
Low 0.15
Vol 13,500
Open Interest (OI) 43,500
Change in OI -6,000
Bid Price 0.05
Offer Price 0.45
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE550.00
0.15 -0.05 -25.00% 422.40
Previous Close 0.20
Open 0.15
High 0.15
Low 0.15
Vol 3,000
Open Interest (OI) 48,000
Change in OI -3,000
Bid Price 0.05
Offer Price 0.15
Bid Quantity 1,500
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE470.00
0.30 -0.15 -33.33% 422.25
Previous Close 0.45
Open 0.40
High 0.50
Low 0.25
Vol 22,500
Open Interest (OI) 73,500
Change in OI -9,000
Bid Price 0.25
Offer Price 0.30
Bid Quantity 4,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE420.00
5.40 -4.05 -42.86% 417.15
Previous Close 9.45
Open 12.65
High 15.95
Low 3.05
Vol 1,18,500
Open Interest (OI) 37,500
Change in OI -9,000
Bid Price 2.25
Offer Price 6.00
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
0.20 -0.25 -55.56% 422.35
Previous Close 0.45
Open 0.30
High 0.50
Low 0.20
Vol 54,000
Open Interest (OI) 1,26,000
Change in OI -9,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 4,500
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE430.00
2.15 -2.90 -57.43% 420.40
Previous Close 5.05
Open 4.90
High 9.00
Low 1.30
Vol 3,06,000
Open Interest (OI) 1,29,000
Change in OI -36,000
Bid Price 2.10
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
CE490.00
0.15 -0.25 -62.50% 422.40
Previous Close 0.40
Open 0.35
High 0.35
Low 0.15
Vol 4,500
Open Interest (OI) 66,000
Change in OI 0
Bid Price 0.05
Offer Price 0.30
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE450.00
0.40 -0.70 -63.64% 422.15
Previous Close 1.10
Open 0.90
High 1.95
Low 0.30
Vol 1,80,000
Open Interest (OI) 81,000
Change in OI -31,500
Bid Price 0.30
Offer Price 0.45
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
0.65 -1.35 -67.50% 421.90
Previous Close 2.00
Open 2.00
High 4.25
Low 0.65
Vol 3,24,000
Open Interest (OI) 1,17,000
Change in OI -40,500
Bid Price 0.50
Offer Price 1.00
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
0.20 -0.45 -69.23% 422.35
Previous Close 0.65
Open 0.65
High 0.70
Low 0.20
Vol 36,000
Open Interest (OI) 81,000
Change in OI -4,500
Bid Price 0.20
Offer Price 0.30
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
26-11-2020
OPTSTK
CE470.00
12.00 3.70 44.58% 410.55
Previous Close 8.30
Open 11.25
High 12.00
Low 11.25
Vol 3,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 3.00
Offer Price 11.20
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
26-11-2020
OPTSTK
PE400.00
14.85 3.35 29.13% 407.70
Previous Close 11.50
Open 12.00
High 14.85
Low 12.00
Vol 12,000
Open Interest (OI) 16,500
Change in OI 9,000
Bid Price 12.95
Offer Price 19.00
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
26-11-2020
OPTSTK
PE430.00
27.60 3.65 15.24% 394.95
Previous Close 23.95
Open 27.60
High 27.60
Low 27.60
Vol 1,500
Open Interest (OI) 9,000
Change in OI 0
Bid Price 24.20
Offer Price 36.10
Bid Quantity 1,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
26-11-2020
OPTSTK
PE420.00
21.80 2.25 11.51% 400.75
Previous Close 19.55
Open 22.00
High 22.00
Low 21.80
Vol 3,000
Open Interest (OI) 13,500
Change in OI 1,500
Bid Price 21.65
Offer Price 33.00
Bid Quantity 15,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
26-11-2020
OPTSTK
PE370.00
6.00 0.00 0.00% 416.55
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 3.00
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
PE460.00
41.00 0.00 0.00% 381.55
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 42.45
Offer Price 57.05
Bid Quantity 1,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
26-11-2020
OPTSTK
CE500.00
4.50 0.00 0.00% 418.05
Previous Close 4.50
Open 5.00
High 5.00
Low 4.00
Vol 28,500
Open Interest (OI) 25,500
Change in OI 19,500
Bid Price 3.05
Offer Price 5.00
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
26-11-2020
OPTSTK
CE420.00
25.00 0.00 0.00% 397.55
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 23.20
Offer Price 33.40
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
26-11-2020
OPTSTK
PE380.00
5.00 0.00 0.00% 417.55
Previous Close 5.00
Open 5.00
High 5.00
Low 5.00
Vol 1,500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 5.50
Offer Price 12.00
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
26-11-2020
OPTSTK
CE430.00
22.95 -0.90 -3.77% 399.60
Previous Close 23.85
Open 24.05
High 24.05
Low 18.10
Vol 28,500
Open Interest (OI) 21,000
Change in OI 9,000
Bid Price 18.00
Offer Price 23.95
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
26-11-2020
OPTSTK
CE440.00
17.00 -2.40 -12.37% 405.55
Previous Close 19.40
Open 23.00
High 24.00
Low 15.40
Vol 43,500
Open Interest (OI) 24,000
Change in OI 18,000
Bid Price 15.75
Offer Price 20.75
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
26-11-2020
OPTSTK
CE460.00
10.05 -1.45 -12.61% 412.50
Previous Close 11.50
Open 14.50
High 19.25
Low 10.05
Vol 33,000
Open Interest (OI) 31,500
Change in OI 15,000
Bid Price 7.05
Offer Price 12.55
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
26-11-2020
OPTSTK
PE440.00
33.05 -4.95 -13.03% 389.50
Previous Close 38.00
Open 26.80
High 33.05
Low 26.80
Vol 4,500
Open Interest (OI) 4,500
Change in OI 0
Bid Price 28.15
Offer Price 46.25
Bid Quantity 1,500
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
26-11-2020
OPTSTK
CE450.00
12.40 -2.10 -14.48% 410.15
Previous Close 14.50
Open 23.20
High 23.20
Low 12.40
Vol 58,500
Open Interest (OI) 31,500
Change in OI 22,500
Bid Price 9.30
Offer Price 16.35
Bid Quantity 1,500
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