Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
430.25
Change Change %
3.35 0.78%

Updated:22 Oct, 2020, 15:59 PM IST

BSE
427.95
Change Change %
1.45 0.34%

Updated:22 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
0.30 0.10 50.00% 429.95
Previous Close 0.20
Open 0.35
High 0.50
Low 0.30
Vol 9,000
Open Interest (OI) 48,000
Change in OI -3,000
Bid Price 0.25
Offer Price 0.50
Bid Quantity 7,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE480.00
1.75 0.50 40.00% 428.50
Previous Close 1.25
Open 1.60
High 1.75
Low 1.20
Vol 12,000
Open Interest (OI) 2,14,500
Change in OI 1,500
Bid Price 1.25
Offer Price 1.95
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
0.65 0.10 18.18% 429.60
Previous Close 0.55
Open 0.55
High 0.85
Low 0.55
Vol 93,000
Open Interest (OI) 3,48,000
Change in OI -58,500
Bid Price 0.60
Offer Price 0.70
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE500.00
67.10 10.05 17.62% 363.15
Previous Close 57.05
Open 66.95
High 67.10
Low 66.95
Vol 3,000
Open Interest (OI) 15,000
Change in OI 0
Bid Price 63.60
Offer Price 71.25
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
7.70 0.90 13.24% 422.55
Previous Close 6.80
Open 7.85
High 10.65
Low 6.30
Vol 8,28,000
Open Interest (OI) 2,10,000
Change in OI 88,500
Bid Price 7.50
Offer Price 7.85
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE430.00
12.05 1.30 12.09% 418.20
Previous Close 10.75
Open 22.10
High 22.10
Low 10.20
Vol 10,09,500
Open Interest (OI) 1,99,500
Change in OI 67,500
Bid Price 12.00
Offer Price 12.40
Bid Quantity 4,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE490.00
0.95 0.10 11.76% 429.30
Previous Close 0.85
Open 0.65
High 1.00
Low 0.65
Vol 37,500
Open Interest (OI) 1,02,000
Change in OI -9,000
Bid Price 0.70
Offer Price 1.00
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
2.20 0.20 10.00% 428.05
Previous Close 2.00
Open 2.35
High 3.00
Low 1.80
Vol 60,000
Open Interest (OI) 1,33,500
Change in OI 9,000
Bid Price 1.80
Offer Price 2.25
Bid Quantity 22,500
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE450.00
4.85 0.35 7.78% 425.40
Previous Close 4.50
Open 5.25
High 6.85
Low 4.05
Vol 4,08,000
Open Interest (OI) 2,10,000
Change in OI -9,000
Bid Price 4.30
Offer Price 4.90
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
18.60 0.80 4.49% 411.65
Previous Close 17.80
Open 15.10
High 18.60
Low 14.00
Vol 10,500
Open Interest (OI) 63,000
Change in OI 3,000
Bid Price 15.00
Offer Price 17.30
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
47.45 0.00 0.00% 382.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 37,500
Change in OI 0
Bid Price 31.75
Offer Price 44.05
Bid Quantity 4,500
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE540.00
0.35 0.00 0.00% 429.90
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 0.10
Offer Price 3.00
Bid Quantity 10,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE560.00
1.60 0.00 0.00% 428.65
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 0.05
Offer Price 2.90
Bid Quantity 7,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE390.00
2.50 0.00 0.00% 427.75
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 0.75
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
PE380.00
1.00 0.00 0.00% 429.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 33,000
Change in OI 0
Bid Price 0.65
Offer Price 3.00
Bid Quantity 1,500
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE370.00
0.70 0.00 0.00% 429.55
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 0.10
Offer Price 2.00
Bid Quantity 19,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE400.00
60.00 0.00 0.00% 370.25
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 22.50
Offer Price 40.35
Bid Quantity 3,000
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE570.00
0.25 0.00 0.00% 430.00
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 0.15
Offer Price 0.80
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE360.00
0.95 0.00 0.00% 429.30
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 0.10
Offer Price 0.00
Bid Quantity 7,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE530.00
0.30 0.00 0.00% 429.95
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 0.10
Offer Price 0.50
Bid Quantity 13,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE480.00
41.00 0.00 0.00% 389.25
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 41.90
Offer Price 62.40
Bid Quantity 4,500
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE460.00
2.60 -0.25 -8.77% 427.65
Previous Close 2.85
Open 3.00
High 4.40
Low 2.45
Vol 3,33,000
Open Interest (OI) 1,83,000
Change in OI 22,500
Bid Price 2.35
Offer Price 3.05
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE520.00
0.40 -0.05 -11.11% 429.85
Previous Close 0.45
Open 0.40
High 0.40
Low 0.40
Vol 6,000
Open Interest (OI) 81,000
Change in OI -3,000
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
29-10-2020
OPTSTK
PE450.00
24.85 -3.30 -11.72% 405.40
Previous Close 28.15
Open 24.10
High 24.85
Low 24.10
Vol 6,000
Open Interest (OI) 88,500
Change in OI -1,500
Bid Price 23.30
Offer Price 24.65
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
10.15 -2.05 -16.80% 420.10
Previous Close 12.20
Open 10.05
High 13.25
Low 8.40
Vol 3,73,500
Open Interest (OI) 99,000
Change in OI 34,500
Bid Price 10.20
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
PE460.00
32.00 -8.65 -21.28% 398.25
Previous Close 40.65
Open 31.70
High 34.05
Low 27.90
Vol 18,000
Open Interest (OI) 67,500
Change in OI 1,500
Bid Price 28.05
Offer Price 31.85
Bid Quantity 4,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE410.00
3.85 -1.45 -27.36% 426.40
Previous Close 5.30
Open 5.00
High 5.00
Low 3.65
Vol 69,000
Open Interest (OI) 43,500
Change in OI -4,500
Bid Price 3.30
Offer Price 3.85
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE400.00
2.30 -0.90 -28.13% 427.95
Previous Close 3.20
Open 2.75
High 3.95
Low 2.15
Vol 48,000
Open Interest (OI) 1,05,000
Change in OI 0
Bid Price 2.05
Offer Price 3.00
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
6.40 -2.75 -30.05% 423.85
Previous Close 9.15
Open 6.50
High 8.00
Low 5.55
Vol 1,14,000
Open Interest (OI) 1,29,000
Change in OI 25,500
Bid Price 5.90
Offer Price 6.60
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE550.00
0.15 -0.15 -50.00% 430.10
Previous Close 0.30
Open 0.90
High 0.90
Low 0.10
Vol 9,000
Open Interest (OI) 57,000
Change in OI -6,000
Bid Price 0.15
Offer Price 0.80
Bid Quantity 19,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
26-11-2020
OPTSTK
CE500.00
6.70 0.00 0.00% 423.55
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 6.00
Offer Price 8.00
Bid Quantity 1,500
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
26-11-2020
OPTSTK
PE430.00
25.00 0.00 0.00% 405.25
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 7.70
Offer Price 29.70
Bid Quantity 34,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
26-11-2020
OPTSTK
CE460.00
21.40 -3.10 -12.65% 408.85
Previous Close 24.50
Open 21.40
High 21.40
Low 21.40
Vol 1,500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 13.35
Offer Price 19.35
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
26-11-2020
OPTSTK
CE470.00
12.00 -4.00 -25.00% 418.25
Previous Close 16.00
Open 10.45
High 12.60
Low 10.45
Vol 6,000
Open Interest (OI) 1,500
Change in OI -1,500
Bid Price 9.20
Offer Price 19.70
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
7.00 -9.35 -57.19% 423.25
Previous Close 16.35
Open 7.00
High 7.00
Low 7.00
Vol 1,500
Open Interest (OI) 0
Change in OI 0
Bid Price 8.65
Offer Price 20.55
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