Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
428.40
Change Change %
-1.85 -0.43%

Updated:23 Oct, 2020, 15:56 PM IST

BSE
428.55
Change Change %
-2.30 -0.53%

Updated:23 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
CE540.00
0.35 0.00 0.00% 428.05
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 10,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE560.00
1.60 0.00 0.00% 426.80
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 0.10
Offer Price 2.00
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
2.50 0.00 0.00% 425.90
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 0.25
Offer Price 1.50
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
0.70 0.00 0.00% 427.70
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 0.00
Bid Quantity 19,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE400.00
60.00 0.00 0.00% 368.40
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 21.30
Offer Price 36.70
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 0.00 0.00% 361.30
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 65.75
Offer Price 85.65
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
0.30 0.00 0.00% 428.10
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 0.30
Bid Quantity 9,000
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% 387.40
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 46.05
Offer Price 57.00
Bid Quantity 3,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE550.00
0.15 0.00 0.00% 428.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 57,000
Change in OI 0
Bid Price 0.10
Offer Price 1.65
Bid Quantity 30,000
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE460.00
30.00 -2.00 -6.25% 398.40
Previous Close 32.00
Open 29.80
High 30.25
Low 28.00
Vol 12,000
Open Interest (OI) 60,000
Change in OI -7,500
Bid Price 34.55
Offer Price 39.75
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
23.20 -1.65 -6.64% 405.20
Previous Close 24.85
Open 21.05
High 23.95
Low 19.10
Vol 18,000
Open Interest (OI) 73,500
Change in OI -12,000
Bid Price 16.10
Offer Price 32.80
Bid Quantity 7,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE470.00
41.00 -6.45 -13.59% 387.40
Previous Close 47.45
Open 39.00
High 41.00
Low 38.00
Vol 10,500
Open Interest (OI) 28,500
Change in OI 0
Bid Price 37.25
Offer Price 47.35
Bid Quantity 4,500
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE510.00
0.25 -0.05 -16.67% 428.15
Previous Close 0.30
Open 0.10
High 0.25
Low 0.10
Vol 7,500
Open Interest (OI) 48,000
Change in OI 0
Bid Price 0.10
Offer Price 0.30
Bid Quantity 36,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE400.00
1.90 -0.40 -17.39% 426.50
Previous Close 2.30
Open 1.25
High 1.90
Low 1.25
Vol 70,500
Open Interest (OI) 94,500
Change in OI -10,500
Bid Price 1.15
Offer Price 2.00
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE440.00
15.20 -3.40 -18.28% 413.20
Previous Close 18.60
Open 13.85
High 16.05
Low 13.10
Vol 15,000
Open Interest (OI) 57,000
Change in OI -4,500
Bid Price 11.95
Offer Price 19.10
Bid Quantity 7,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE430.00
9.35 -2.35 -20.09% 419.05
Previous Close 11.70
Open 12.30
High 12.30
Low 7.20
Vol 87,000
Open Interest (OI) 85,500
Change in OI -12,000
Bid Price 8.75
Offer Price 10.95
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
0.50 -0.15 -23.08% 427.90
Previous Close 0.65
Open 0.35
High 0.55
Low 0.15
Vol 1,71,000
Open Interest (OI) 2,37,000
Change in OI -99,000
Bid Price 0.50
Offer Price 0.90
Bid Quantity 4,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE420.00
4.50 -1.90 -29.69% 423.90
Previous Close 6.40
Open 5.45
High 5.70
Low 4.30
Vol 2,19,000
Open Interest (OI) 1,35,000
Change in OI 7,500
Bid Price 4.70
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
CE430.00
7.95 -4.20 -34.57% 420.45
Previous Close 12.15
Open 12.45
High 13.00
Low 7.95
Vol 2,13,000
Open Interest (OI) 1,27,500
Change in OI -54,000
Bid Price 5.25
Offer Price 7.95
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE410.00
2.50 -1.40 -35.90% 425.90
Previous Close 3.90
Open 4.00
High 4.00
Low 2.40
Vol 51,000
Open Interest (OI) 42,000
Change in OI -1,500
Bid Price 2.50
Offer Price 3.40
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE450.00
3.10 -1.95 -38.61% 425.30
Previous Close 5.05
Open 5.05
High 5.25
Low 2.90
Vol 2,89,500
Open Interest (OI) 1,87,500
Change in OI -22,500
Bid Price 2.30
Offer Price 2.90
Bid Quantity 1,500
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE490.00
0.50 -0.45 -47.37% 427.90
Previous Close 0.95
Open 0.40
High 0.60
Low 0.30
Vol 25,500
Open Interest (OI) 94,500
Change in OI -3,000
Bid Price 0.40
Offer Price 0.60
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE460.00
1.60 -1.45 -47.54% 426.80
Previous Close 3.05
Open 2.90
High 3.20
Low 1.60
Vol 2,43,000
Open Interest (OI) 1,63,500
Change in OI -19,500
Bid Price 1.60
Offer Price 2.15
Bid Quantity 39,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE380.00
0.50 -0.50 -50.00% 427.90
Previous Close 1.00
Open 0.30
High 0.50
Low 0.30
Vol 3,000
Open Interest (OI) 30,000
Change in OI 0
Bid Price 0.25
Offer Price 1.00
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE440.00
3.75 -4.25 -53.13% 424.65
Previous Close 8.00
Open 8.00
High 8.30
Low 3.75
Vol 5,02,500
Open Interest (OI) 2,05,500
Change in OI -4,500
Bid Price 3.35
Offer Price 4.90
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE470.00
0.90 -1.20 -57.14% 427.50
Previous Close 2.10
Open 1.85
High 1.85
Low 0.90
Vol 96,000
Open Interest (OI) 1,09,500
Change in OI -18,000
Bid Price 0.75
Offer Price 0.90
Bid Quantity 1,500
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE480.00
0.65 -0.95 -59.38% 427.75
Previous Close 1.60
Open 1.10
High 1.20
Low 0.65
Vol 78,000
Open Interest (OI) 1,96,500
Change in OI -15,000
Bid Price 0.65
Offer Price 0.85
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
0.10 -0.15 -60.00% 428.30
Previous Close 0.25
Open 0.10
High 0.10
Low 0.10
Vol 4,500
Open Interest (OI) 15,000
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
CE520.00
0.10 -0.30 -75.00% 428.30
Previous Close 0.40
Open 0.35
High 0.35
Low 0.10
Vol 16,500
Open Interest (OI) 69,000
Change in OI -9,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 13,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
29-10-2020
OPTSTK
PE360.00
0.10 -0.85 -89.47% 428.30
Previous Close 0.95
Open 0.10
High 0.10
Low 0.10
Vol 3,000
Open Interest (OI) 16,500
Change in OI 0
Bid Price 0.10
Offer Price 1.95
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
26-11-2020
OPTSTK
PE400.00
11.00 4.00 57.14% 417.40
Previous Close 7.00
Open 10.00
High 11.00
Low 10.00
Vol 3,000
Open Interest (OI) 3,000
Change in OI 1,500
Bid Price 8.70
Offer Price 14.50
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
26-11-2020
OPTSTK
PE460.00
41.00 2.40 6.22% 387.40
Previous Close 38.60
Open 41.00
High 41.00
Low 41.00
Vol 1,500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 26.15
Offer Price 56.35
Bid Quantity 34,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
26-11-2020
OPTSTK
PE430.00
25.65 0.65 2.60% 402.75
Previous Close 25.00
Open 22.00
High 25.65
Low 22.00
Vol 3,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 21.40
Offer Price 32.65
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
11.00 -1.00 -8.33% 417.40
Previous Close 12.00
Open 11.00
High 11.00
Low 11.00
Vol 1,500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 9.15
Offer Price 14.55
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
26-11-2020
OPTSTK
CE500.00
6.10 -0.60 -8.96% 422.30
Previous Close 6.70
Open 6.10
High 6.10
Low 6.10
Vol 1,500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 3.05
Offer Price 6.50
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SUNTV
26-11-2020
OPTSTK
CE460.00
18.50 -2.90 -13.55% 409.90
Previous Close 21.40
Open 18.50
High 18.50
Low 18.50
Vol 1,500
Open Interest (OI) 3,000
Change in OI 0
Bid Price 13.50
Offer Price 17.00
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