Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
458.00
Change Change %
15.30 3.46%

Updated:25 Sep, 2020, 15:56 PM IST

BSE
457.75
Change Change %
14.90 3.36%

Updated:25 Sep, 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
CE400.00
60.00 21.30 55.04% 398.00
Previous Close 38.70
Open 60.05
High 60.05
Low 60.00
Vol 4,500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 56.60
Offer Price 76.60
Bid Quantity 7,500
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE450.00
31.00 8.70 39.01% 427.00
Previous Close 22.30
Open 24.00
High 32.00
Low 24.00
Vol 16,500
Open Interest (OI) 10,500
Change in OI 0
Bid Price 28.50
Offer Price 31.00
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
11.10 1.35 13.85% 446.90
Previous Close 9.75
Open 10.55
High 12.10
Low 8.45
Vol 3,75,000
Open Interest (OI) 1,44,000
Change in OI 40,500
Bid Price 10.15
Offer Price 11.45
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE480.00
16.45 1.95 13.45% 441.55
Previous Close 14.50
Open 15.00
High 18.00
Low 12.90
Vol 1,24,500
Open Interest (OI) 61,500
Change in OI 43,500
Bid Price 16.40
Offer Price 17.40
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
14.25 1.30 10.04% 443.75
Previous Close 12.95
Open 11.50
High 14.25
Low 10.70
Vol 10,500
Open Interest (OI) 19,500
Change in OI 0
Bid Price 12.65
Offer Price 20.20
Bid Quantity 1,500
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE460.00
24.80 1.90 8.30% 433.20
Previous Close 22.90
Open 28.80
High 28.80
Low 20.00
Vol 1,83,000
Open Interest (OI) 51,000
Change in OI 42,000
Bid Price 24.90
Offer Price 25.40
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
20.25 1.35 7.14% 437.75
Previous Close 18.90
Open 21.00
High 21.00
Low 19.90
Vol 4,500
Open Interest (OI) 6,000
Change in OI 0
Bid Price 20.25
Offer Price 21.00
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE510.00
8.80 0.50 6.02% 449.20
Previous Close 8.30
Open 8.45
High 9.75
Low 6.75
Vol 66,000
Open Interest (OI) 36,000
Change in OI 7,500
Bid Price 7.05
Offer Price 9.40
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
21.00 1.00 5.00% 437.00
Previous Close 20.00
Open 16.75
High 21.55
Low 16.70
Vol 25,500
Open Interest (OI) 13,500
Change in OI 3,000
Bid Price 19.20
Offer Price 22.45
Bid Quantity 3,000
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% 434.00
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 10.05
Offer Price 40.15
Bid Quantity 4,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE500.00
50.70 0.00 0.00% 407.30
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 34.05
Offer Price 58.95
Bid Quantity 15,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE440.00
30.00 0.00 0.00% 428.00
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 28.15
Offer Price 40.10
Bid Quantity 3,000
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE520.00
7.00 -0.70 -9.09% 451.00
Previous Close 7.70
Open 7.70
High 9.85
Low 5.15
Vol 45,000
Open Interest (OI) 21,000
Change in OI 13,500
Bid Price 6.50
Offer Price 7.60
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
2.20 -0.45 -16.98% 455.80
Previous Close 2.65
Open 0.30
High 2.45
Low 0.30
Vol 18,000
Open Interest (OI) 18,000
Change in OI 6,000
Bid Price 2.20
Offer Price 2.90
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
26.00 -6.00 -18.75% 432.00
Previous Close 32.00
Open 28.00
High 28.00
Low 26.00
Vol 3,000
Open Interest (OI) 16,500
Change in OI 1,500
Bid Price 18.65
Offer Price 28.00
Bid Quantity 7,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE480.00
36.90 -14.20 -27.79% 421.10
Previous Close 51.10
Open 36.90
High 36.90
Low 36.90
Vol 6,000
Open Interest (OI) 13,500
Change in OI 0
Bid Price 16.20
Offer Price 40.70
Bid Quantity 4,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE440.00
16.25 -7.35 -31.14% 441.75
Previous Close 23.60
Open 24.00
High 24.00
Low 15.05
Vol 27,000
Open Interest (OI) 13,500
Change in OI 9,000
Bid Price 16.10
Offer Price 19.30
Bid Quantity 4,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE530.00
5.85 -2.70 -31.58% 452.15
Previous Close 8.55
Open 5.85
High 5.85
Low 5.85
Vol 1,500
Open Interest (OI) 0
Change in OI 0
Bid Price 3.90
Offer Price 6.95
Bid Quantity 15,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE550.00
2.60 -1.25 -32.47% 455.40
Previous Close 3.85
Open 1.70
High 4.45
Low 1.70
Vol 22,500
Open Interest (OI) 16,500
Change in OI 10,500
Bid Price 2.60
Offer Price 4.50
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE540.00
5.00 -2.50 -33.33% 453.00
Previous Close 7.50
Open 5.00
High 5.00
Low 5.00
Vol 3,000
Open Interest (OI) 1,500
Change in OI 0
Bid Price 4.00
Offer Price 7.85
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE430.00
12.95 -7.90 -37.89% 445.05
Previous Close 20.85
Open 20.00
High 20.00
Low 12.00
Vol 16,500
Open Interest (OI) 18,000
Change in OI 10,500
Bid Price 12.45
Offer Price 13.75
Bid Quantity 1,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE410.00
8.00 -7.00 -46.67% 450.00
Previous Close 15.00
Open 8.00
High 8.00
Low 8.00
Vol 1,500
Open Interest (OI) 7,500
Change in OI 0
Bid Price 1.60
Offer Price 9.30
Bid Quantity 34,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE420.00
9.10 -8.90 -49.44% 448.90
Previous Close 18.00
Open 12.80
High 15.95
Low 8.90
Vol 43,500
Open Interest (OI) 22,500
Change in OI 19,500
Bid Price 9.55
Offer Price 10.80
Bid Quantity 1,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE400.00
5.00 -7.00 -58.33% 453.00
Previous Close 12.00
Open 9.70
High 9.70
Low 5.00
Vol 30,000
Open Interest (OI) 15,000
Change in OI 10,500
Bid Price 4.75
Offer Price 7.00
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE380.00
2.55 -34.20 -93.06% 455.45
Previous Close 36.75
Open 5.05
High 5.05
Low 2.55
Vol 10,500
Open Interest (OI) 10,500
Change in OI 0
Bid Price 2.10
Offer Price 2.95
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE370.00
2.00 -29.85 -93.72% 456.00
Previous Close 31.85
Open 2.05
High 2.05
Low 2.00
Vol 18,000
Open Interest (OI) 18,000
Change in OI 0
Bid Price 1.15
Offer Price 2.45
Bid Quantity 18,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE360.00
0.95 -26.40 -96.53% 457.05
Previous Close 27.35
Open 1.40
High 1.85
Low 0.95
Vol 19,500
Open Interest (OI) 16,500
Change in OI 0
Bid Price 1.10
Offer Price 2.20
Bid Quantity 4,500
Offer Quantity 3,000

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