Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
484.50
Change Change %
10.45 2.20%

Updated:18 Sep, 2020, 15:59 PM IST

BSE
483.65
Change Change %
9.50 2.00%

Updated:18 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
CE490.00
9.95 2.00 25.16% 474.55
Previous Close 7.95
Open 9.00
High 11.80
Low 6.95
Vol 5,80,500
Open Interest (OI) 1,54,500
Change in OI -81,000
Bid Price 9.00
Offer Price 9.65
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
CE470.00
20.20 3.95 24.31% 464.30
Previous Close 16.25
Open 16.25
High 23.00
Low 16.00
Vol 78,000
Open Interest (OI) 85,500
Change in OI -7,500
Bid Price 19.20
Offer Price 20.85
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
CE480.00
14.15 2.45 20.94% 470.35
Previous Close 11.70
Open 12.35
High 17.05
Low 10.50
Vol 6,12,000
Open Interest (OI) 1,15,500
Change in OI -1,54,500
Bid Price 12.80
Offer Price 14.00
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
CE460.00
27.25 4.25 18.48% 457.25
Previous Close 23.00
Open 25.95
High 30.80
Low 25.25
Vol 12,000
Open Interest (OI) 10,500
Change in OI 0
Bid Price 28.10
Offer Price 29.70
Bid Quantity 4,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
CE500.00
5.95 0.15 2.59% 478.55
Previous Close 5.80
Open 6.95
High 8.25
Low 4.30
Vol 14,55,000
Open Interest (OI) 4,65,000
Change in OI -1,30,500
Bid Price 5.60
Offer Price 6.00
Bid Quantity 1,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
PE330.00
0.05 0.00 0.00% 484.45
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 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
CE450.00
30.75 0.00 0.00% 453.75
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 34.20
Offer Price 46.40
Bid Quantity 7,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
PE520.00
49.95 0.00 0.00% 434.55
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 29.30
Offer Price 45.50
Bid Quantity 4,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
PE540.00
63.30 0.00 0.00% 421.20
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 48.05
Offer Price 64.70
Bid Quantity 4,500
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% 411.90
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 67.60
Offer Price 84.65
Bid Quantity 34,500
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% 481.45
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 0.75
Bid Quantity 0
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
PE380.00
3.00 0.00 0.00% 481.50
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 0.15
Offer Price 1.10
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
PE370.00
1.00 0.00 0.00% 483.50
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 0.10
Offer Price 1.20
Bid Quantity 4,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
CE400.00
67.10 0.00 0.00% 417.40
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 70.70
Offer Price 93.45
Bid Quantity 34,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
CE570.00
1.60 0.00 0.00% 482.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,500
Change in OI 0
Bid Price 0.50
Offer Price 3.00
Bid Quantity 7,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
CE440.00
52.00 0.00 0.00% 432.50
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 45.15
Offer Price 53.40
Bid Quantity 7,500
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
CE420.00
62.95 0.00 0.00% 421.55
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 60.50
Offer Price 70.05
Bid Quantity 4,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
PE530.00
62.50 0.00 0.00% 422.00
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 38.55
Offer Price 54.00
Bid Quantity 7,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
CE510.00
3.50 -0.65 -15.66% 481.00
Previous Close 4.15
Open 5.40
High 5.55
Low 3.30
Vol 4,62,000
Open Interest (OI) 3,25,500
Change in OI -78,000
Bid Price 3.30
Offer Price 4.00
Bid Quantity 6,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
PE510.00
27.45 -12.20 -30.77% 457.05
Previous Close 39.65
Open 34.60
High 34.60
Low 27.45
Vol 3,000
Open Interest (OI) 15,000
Change in OI 1,500
Bid Price 22.40
Offer Price 36.60
Bid Quantity 10,500
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
CE550.00
0.95 -0.45 -32.14% 483.55
Previous Close 1.40
Open 0.90
High 1.30
Low 0.80
Vol 60,000
Open Interest (OI) 1,75,500
Change in OI 10,500
Bid Price 0.85
Offer Price 0.95
Bid Quantity 7,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
CE540.00
1.15 -0.60 -34.29% 483.35
Previous Close 1.75
Open 1.40
High 1.90
Low 1.05
Vol 87,000
Open Interest (OI) 1,32,000
Change in OI 6,000
Bid Price 1.10
Offer Price 1.35
Bid Quantity 10,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
PE500.00
22.20 -11.60 -34.32% 462.30
Previous Close 33.80
Open 28.65
High 28.65
Low 19.20
Vol 19,500
Open Interest (OI) 37,500
Change in OI -4,500
Bid Price 9.35
Offer Price 22.55
Bid Quantity 34,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
PE490.00
15.00 -8.90 -37.24% 469.50
Previous Close 23.90
Open 19.70
High 19.75
Low 13.25
Vol 18,000
Open Interest (OI) 37,500
Change in OI -1,500
Bid Price 12.50
Offer Price 15.15
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
CE530.00
1.50 -0.90 -37.50% 483.00
Previous Close 2.40
Open 2.05
High 2.50
Low 1.45
Vol 1,09,500
Open Interest (OI) 1,59,000
Change in OI -13,500
Bid Price 1.25
Offer Price 1.80
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
PE470.00
6.50 -5.35 -45.15% 478.00
Previous Close 11.85
Open 8.90
High 10.00
Low 4.90
Vol 2,62,500
Open Interest (OI) 1,50,000
Change in OI 30,000
Bid Price 5.30
Offer Price 6.40
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
PE460.00
4.00 -3.30 -45.21% 480.50
Previous Close 7.30
Open 6.50
High 6.65
Low 3.00
Vol 2,25,000
Open Interest (OI) 1,33,500
Change in OI -7,500
Bid Price 3.65
Offer Price 4.00
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
PE450.00
2.50 -2.50 -50.00% 482.00
Previous Close 5.00
Open 5.00
High 5.00
Low 1.85
Vol 2,56,500
Open Interest (OI) 1,00,500
Change in OI -13,500
Bid Price 2.50
Offer Price 2.65
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
8.25 -8.95 -52.03% 476.25
Previous Close 17.20
Open 15.25
High 15.25
Low 8.25
Vol 58,500
Open Interest (OI) 73,500
Change in OI -1,500
Bid Price 9.00
Offer Price 9.50
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
CE520.00
1.50 -1.70 -53.13% 483.00
Previous Close 3.20
Open 3.15
High 3.85
Low 1.40
Vol 3,94,500
Open Interest (OI) 6,13,500
Change in OI -1,17,000
Bid Price 2.00
Offer Price 2.60
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
PE440.00
1.40 -2.00 -58.82% 483.10
Previous Close 3.40
Open 3.25
High 3.25
Low 1.15
Vol 64,500
Open Interest (OI) 78,000
Change in OI 4,500
Bid Price 1.20
Offer Price 1.45
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
PE400.00
0.25 -0.45 -64.29% 484.25
Previous Close 0.70
Open 1.45
High 1.45
Low 0.25
Vol 7,500
Open Interest (OI) 76,500
Change in OI -1,500
Bid Price 0.25
Offer Price 0.75
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
PE420.00
0.55 -1.05 -65.63% 483.95
Previous Close 1.60
Open 0.65
High 0.75
Low 0.55
Vol 28,500
Open Interest (OI) 78,000
Change in OI -6,000
Bid Price 0.50
Offer Price 1.60
Bid Quantity 31,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
PE430.00
0.80 -1.85 -69.81% 483.70
Previous Close 2.65
Open 0.80
High 0.80
Low 0.80
Vol 1,500
Open Interest (OI) 16,500
Change in OI -1,500
Bid Price 0.50
Offer Price 1.00
Bid Quantity 4,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
24-09-2020
OPTSTK
CE560.00
0.30 -0.70 -70.00% 484.20
Previous Close 1.00
Open 1.00
High 1.00
Low 0.30
Vol 12,000
Open Interest (OI) 88,500
Change in OI 3,000
Bid Price 0.45
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
PE460.00
18.90 0.40 2.16% 465.60
Previous Close 18.50
Open 16.00
High 18.90
Low 15.50
Vol 6,000
Open Interest (OI) 10,500
Change in OI 3,000
Bid Price 11.05
Offer Price 19.15
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
19.90 0.00 0.00% 464.60
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 11.10
Offer Price 15.50
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
22.00 0.00 0.00% 462.50
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 23.95
Offer Price 26.35
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE440.00
13.00 0.00 0.00% 471.50
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 7.90
Offer Price 19.20
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
11.75 0.00 0.00% 472.75
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 3.95
Offer Price 12.50
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
25.60 -0.05 -0.19% 458.90
Previous Close 25.65
Open 38.05
High 38.05
Low 25.60
Vol 4,500
Open Interest (OI) 6,000
Change in OI 0
Bid Price 10.10
Offer Price 30.50
Bid Quantity 13,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE510.00
17.00 -2.25 -11.69% 467.50
Previous Close 19.25
Open 20.00
High 20.00
Low 17.00
Vol 3,000
Open Interest (OI) 4,500
Change in OI 1,500
Bid Price 20.20
Offer Price 22.45
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
7.10 -2.90 -29.00% 477.40
Previous Close 10.00
Open 7.00
High 9.00
Low 7.00
Vol 18,000
Open Interest (OI) 10,500
Change in OI 0
Bid Price 7.20
Offer Price 9.00
Bid Quantity 6,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE500.00
37.85 -82.35 -68.51% 446.65
Previous Close 120.20
Open 37.85
High 37.85
Low 37.85
Vol 1,500
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 39.10
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