Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
538.45
Change Change %
-8.95 -1.64%

Updated:27 Jul, 2021, 15:54 PM IST

BSE
538.60
Change Change %
-8.10 -1.48%

Updated:27 Jul, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-07-2021
OPTSTK
PE490.00
0.40 0.35 700.00% 538.05
Previous Close 0.05
Open 0.30
High 0.40
Low 0.25
Vol 21,000
Open Interest (OI) 1,06,500
Change in OI -13,500
Bid Price 0.10
Offer Price 0.40
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-07-2021
OPTSTK
CE650.00
0.15 0.10 200.00% 538.30
Previous Close 0.05
Open 0.20
High 0.50
Low 0.05
Vol 19,500
Open Interest (OI) 43,500
Change in OI 0
Bid Price 0.50
Offer Price 1.00
Bid Quantity 10,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-07-2021
OPTSTK
CE600.00
0.45 0.15 50.00% 538.00
Previous Close 0.30
Open 0.50
High 2.95
Low 0.40
Vol 3,52,500
Open Interest (OI) 3,79,500
Change in OI 10,500
Bid Price 0.45
Offer Price 0.60
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-07-2021
OPTSTK
CE510.00
28.55 1.05 3.82% 509.90
Previous Close 27.50
Open 36.90
High 36.90
Low 28.55
Vol 3,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 24.60
Offer Price 40.80
Bid Quantity 6,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-07-2021
OPTSTK
PE470.00
2.35 0.00 0.00% 536.10
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 0.05
Offer Price 0.00
Bid Quantity 4,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-07-2021
OPTSTK
CE490.00
42.80 0.00 0.00% 495.65
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 43.35
Offer Price 53.30
Bid Quantity 7,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-07-2021
OPTSTK
PE400.00
0.10 0.00 0.00% 538.35
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 0.00
Offer Price 0.90
Bid Quantity 0
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-07-2021
OPTSTK
PE570.00
44.85 0.00 0.00% 493.60
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 19.70
Offer Price 30.95
Bid Quantity 3,000
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-07-2021
OPTSTK
CE440.00
78.55 0.00 0.00% 459.90
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 94.50
Offer Price 116.60
Bid Quantity 4,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-07-2021
OPTSTK
PE440.00
2.70 0.00 0.00% 535.75
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 0.05
Offer Price 0.45
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-07-2021
OPTSTK
CE480.00
55.00 0.00 0.00% 483.45
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 51.00
Offer Price 67.75
Bid Quantity 4,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-07-2021
OPTSTK
PE540.00
3.60 -0.10 -2.70% 534.85
Previous Close 3.70
Open 1.55
High 9.55
Low 0.45
Vol 3,84,000
Open Interest (OI) 94,500
Change in OI 61,500
Bid Price 2.55
Offer Price 3.50
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-07-2021
OPTSTK
CE500.00
44.50 -2.80 -5.92% 493.95
Previous Close 47.30
Open 51.00
High 56.00
Low 42.25
Vol 6,000
Open Interest (OI) 10,500
Change in OI -1,500
Bid Price 30.55
Offer Price 43.85
Bid Quantity 57,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-07-2021
OPTSTK
CE520.00
25.85 -2.15 -7.68% 512.60
Previous Close 28.00
Open 38.55
High 38.55
Low 16.15
Vol 15,000
Open Interest (OI) 24,000
Change in OI -9,000
Bid Price 15.35
Offer Price 29.35
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-07-2021
OPTSTK
PE550.00
9.00 -1.10 -10.89% 529.45
Previous Close 10.10
Open 6.00
High 17.80
Low 2.80
Vol 1,92,000
Open Interest (OI) 94,500
Change in OI 55,500
Bid Price 8.50
Offer Price 12.30
Bid Quantity 4,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-07-2021
OPTSTK
PE600.00
61.20 -13.70 -18.29% 477.25
Previous Close 74.90
Open 54.00
High 61.20
Low 54.00
Vol 6,000
Open Interest (OI) 4,500
Change in OI 0
Bid Price 50.55
Offer Price 64.30
Bid Quantity 57,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-07-2021
OPTSTK
CE540.00
6.00 -3.20 -34.78% 532.45
Previous Close 9.20
Open 12.60
High 21.00
Low 3.05
Vol 7,45,500
Open Interest (OI) 2,16,000
Change in OI -4,500
Bid Price 6.00
Offer Price 7.15
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-07-2021
OPTSTK
PE500.00
0.30 -0.20 -40.00% 538.15
Previous Close 0.50
Open 0.30
High 0.45
Low 0.15
Vol 61,500
Open Interest (OI) 2,34,000
Change in OI -31,500
Bid Price 0.30
Offer Price 0.60
Bid Quantity 6,000
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-07-2021
OPTSTK
CE550.00
3.25 -2.25 -40.91% 535.20
Previous Close 5.50
Open 6.85
High 14.45
Low 2.15
Vol 24,40,500
Open Interest (OI) 4,45,500
Change in OI 43,500
Bid Price 2.90
Offer Price 3.50
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-07-2021
OPTSTK
PE560.00
21.25 -16.10 -43.11% 517.20
Previous Close 37.35
Open 8.00
High 21.25
Low 8.00
Vol 48,000
Open Interest (OI) 87,000
Change in OI 0
Bid Price 17.10
Offer Price 20.10
Bid Quantity 6,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-07-2021
OPTSTK
CE530.00
10.40 -9.35 -47.34% 528.05
Previous Close 19.75
Open 23.20
High 30.00
Low 7.20
Vol 1,17,000
Open Interest (OI) 1,20,000
Change in OI -31,500
Bid Price 10.55
Offer Price 19.45
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-07-2021
OPTSTK
CE590.00
1.90 -1.75 -47.95% 536.55
Previous Close 3.65
Open 1.00
High 1.95
Low 0.60
Vol 40,500
Open Interest (OI) 28,500
Change in OI 0
Bid Price 0.60
Offer Price 1.50
Bid Quantity 1,500
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-07-2021
OPTSTK
CE560.00
1.55 -1.50 -49.18% 536.90
Previous Close 3.05
Open 3.30
High 9.50
Low 1.35
Vol 26,76,000
Open Interest (OI) 3,82,500
Change in OI 1,23,000
Bid Price 1.50
Offer Price 1.55
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-07-2021
OPTSTK
CE580.00
1.00 -1.00 -50.00% 537.45
Previous Close 2.00
Open 2.50
High 5.30
Low 0.70
Vol 7,35,000
Open Interest (OI) 2,49,000
Change in OI 16,500
Bid Price 0.75
Offer Price 1.00
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-07-2021
OPTSTK
CE570.00
1.50 -1.50 -50.00% 536.95
Previous Close 3.00
Open 5.80
High 7.00
Low 1.10
Vol 10,87,500
Open Interest (OI) 1,92,000
Change in OI 0
Bid Price 1.15
Offer Price 1.60
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-07-2021
OPTSTK
CE620.00
0.10 -0.10 -50.00% 538.35
Previous Close 0.20
Open 2.50
High 2.50
Low 0.10
Vol 3,000
Open Interest (OI) 7,500
Change in OI 0
Bid Price 0.10
Offer Price 1.00
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-07-2021
OPTSTK
PE480.00
0.25 -0.25 -50.00% 538.20
Previous Close 0.50
Open 0.20
High 0.35
Low 0.10
Vol 18,000
Open Interest (OI) 51,000
Change in OI -12,000
Bid Price 0.30
Offer Price 0.40
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-07-2021
OPTSTK
PE510.00
0.50 -0.50 -50.00% 537.95
Previous Close 1.00
Open 0.70
High 0.75
Low 0.25
Vol 22,500
Open Interest (OI) 52,500
Change in OI -4,500
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
29-07-2021
OPTSTK
PE530.00
1.20 -1.30 -52.00% 537.25
Previous Close 2.50
Open 1.05
High 5.90
Low 0.30
Vol 2,35,500
Open Interest (OI) 90,000
Change in OI -1,500
Bid Price 1.20
Offer Price 1.70
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-07-2021
OPTSTK
CE610.00
0.30 -0.50 -62.50% 538.15
Previous Close 0.80
Open 0.30
High 0.30
Low 0.30
Vol 1,500
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.15
Offer Price 0.45
Bid Quantity 4,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-07-2021
OPTSTK
PE450.00
0.05 -0.10 -66.67% 538.40
Previous Close 0.15
Open 0.05
High 0.05
Low 0.05
Vol 3,000
Open Interest (OI) 25,500
Change in OI -3,000
Bid Price 0.05
Offer Price 0.80
Bid Quantity 4,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-07-2021
OPTSTK
PE520.00
0.45 -1.50 -76.92% 538.00
Previous Close 1.95
Open 1.00
High 2.50
Low 0.35
Vol 3,18,000
Open Interest (OI) 72,000
Change in OI -61,500
Bid Price 0.55
Offer Price 0.95
Bid Quantity 6,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
26-08-2021
OPTSTK
CE540.00
25.00 5.00 25.00% 513.45
Previous Close 20.00
Open 24.50
High 28.45
Low 21.20
Vol 73,500
Open Interest (OI) 37,500
Change in OI 0
Bid Price 20.00
Offer Price 26.95
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
26-08-2021
OPTSTK
CE520.00
37.00 7.00 23.33% 501.45
Previous Close 30.00
Open 40.00
High 40.00
Low 30.00
Vol 45,000
Open Interest (OI) 43,500
Change in OI 0
Bid Price 32.00
Offer Price 41.30
Bid Quantity 4,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
26-08-2021
OPTSTK
PE400.00
1.05 0.00 0.00% 537.40
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 0.00
Offer Price 2.95
Bid Quantity 0
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
26-08-2021
OPTSTK
PE480.00
5.90 -1.55 -20.81% 532.55
Previous Close 7.45
Open 5.95
High 5.95
Low 4.00
Vol 7,500
Open Interest (OI) 18,000
Change in OI 0
Bid Price 3.85
Offer Price 6.00
Bid Quantity 7,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
26-08-2021
OPTSTK
PE600.00
62.00 -24.65 -28.45% 476.45
Previous Close 86.65
Open 56.00
High 62.00
Low 56.00
Vol 7,500
Open Interest (OI) 6,000
Change in OI 0
Bid Price 58.90
Offer Price 0.00
Bid Quantity 4,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
26-08-2021
OPTSTK
CE500.00
42.00 -36.30 -46.36% 496.45
Previous Close 78.30
Open 42.00
High 42.00
Low 41.00
Vol 6,000
Open Interest (OI) 1,500
Change in OI 0
Bid Price 33.10
Offer Price 58.65
Bid Quantity 57,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
26-08-2021
OPTSTK
CE530.00
32.00 -30.05 -48.43% 506.45
Previous Close 62.05
Open 33.00
High 33.00
Low 27.00
Vol 39,000
Open Interest (OI) 28,500
Change in OI 0
Bid Price 27.30
Offer Price 35.70
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
26-08-2021
OPTSTK
PE560.00
31.05 -30.25 -49.35% 507.40
Previous Close 61.30
Open 30.00
High 33.05
Low 30.00
Vol 6,000
Open Interest (OI) 4,500
Change in OI 0
Bid Price 26.70
Offer Price 34.25
Bid Quantity 9,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
26-08-2021
OPTSTK
PE550.00
25.00 -30.65 -55.08% 513.45
Previous Close 55.65
Open 22.00
High 27.00
Low 22.00
Vol 7,500
Open Interest (OI) 6,000
Change in OI 0
Bid Price 22.65
Offer Price 0.00
Bid Quantity 4,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
26-08-2021
OPTSTK
PE540.00
21.00 -29.25 -58.21% 517.45
Previous Close 50.25
Open 20.95
High 25.00
Low 20.95
Vol 10,500
Open Interest (OI) 9,000
Change in OI 0
Bid Price 19.00
Offer Price 21.30
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
26-08-2021
OPTSTK
PE530.00
18.00 -27.15 -60.13% 520.45
Previous Close 45.15
Open 13.90
High 20.00
Low 13.90
Vol 18,000
Open Interest (OI) 13,500
Change in OI 0
Bid Price 15.40
Offer Price 18.00
Bid Quantity 7,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
26-08-2021
OPTSTK
CE550.00
20.00 -32.75 -62.09% 518.45
Previous Close 52.75
Open 30.40
High 30.40
Low 18.20
Vol 60,000
Open Interest (OI) 21,000
Change in OI 0
Bid Price 20.20
Offer Price 24.00
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
26-08-2021
OPTSTK
CE560.00
16.75 -31.75 -65.46% 521.70
Previous Close 48.50
Open 30.00
High 30.45
Low 14.00
Vol 2,83,500
Open Interest (OI) 1,02,000
Change in OI 0
Bid Price 16.10
Offer Price 17.00
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
26-08-2021
OPTSTK
CE580.00
12.00 -28.85 -70.62% 526.45
Previous Close 40.85
Open 12.00
High 12.00
Low 9.55
Vol 12,000
Open Interest (OI) 7,500
Change in OI 0
Bid Price 11.50
Offer Price 12.30
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
26-08-2021
OPTSTK
PE510.00
10.00 -25.85 -72.11% 528.45
Previous Close 35.85
Open 10.00
High 10.00
Low 10.00
Vol 3,000
Open Interest (OI) 0
Change in OI 0
Bid Price 6.05
Offer Price 15.00
Bid Quantity 57,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
26-08-2021
OPTSTK
PE520.00
11.20 -29.15 -72.24% 527.25
Previous Close 40.35
Open 11.70
High 21.90
Low 11.05
Vol 27,000
Open Interest (OI) 19,500
Change in OI 0
Bid Price 5.10
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
26-08-2021
OPTSTK
PE500.00
7.15 -24.55 -77.44% 531.30
Previous Close 31.70
Open 5.00
High 9.00
Low 4.30
Vol 1,15,500
Open Interest (OI) 87,000
Change in OI 0
Bid Price 6.50
Offer Price 7.45
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
26-08-2021
OPTSTK
CE600.00
7.45 -26.75 -78.22% 531.00
Previous Close 34.20
Open 12.00
High 15.20
Low 7.10
Vol 1,80,000
Open Interest (OI) 94,500
Change in OI 0
Bid Price 7.20
Offer Price 7.45
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