Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
6497.70
Change Change %
200.00 3.18%

Updated:25 Sep, 2020, 15:59 PM IST

BSE
6496.15
Change Change %
200.30 3.18%

Updated:25 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE8200.00
11.85 3.35 39.41% 6485.85
Previous Close 8.50
Open 14.00
High 14.00
Low 9.00
Vol 1,000
Open Interest (OI) 4,700
Change in OI 200
Bid Price 10.00
Offer Price 11.85
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6600.00
251.00 55.15 28.16% 6246.70
Previous Close 195.85
Open 209.50
High 258.15
Low 205.35
Vol 1,35,300
Open Interest (OI) 27,300
Change in OI 9,300
Bid Price 248.05
Offer Price 251.00
Bid Quantity 100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6500.00
298.00 64.90 27.84% 6199.70
Previous Close 233.10
Open 250.40
High 305.75
Low 243.05
Vol 3,35,800
Open Interest (OI) 68,800
Change in OI 31,500
Bid Price 298.00
Offer Price 299.00
Bid Quantity 300
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6400.00
349.05 74.60 27.18% 6148.65
Previous Close 274.45
Open 297.25
High 359.75
Low 284.55
Vol 1,44,400
Open Interest (OI) 23,700
Change in OI 5,800
Bid Price 346.00
Offer Price 349.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6800.00
174.00 36.30 26.36% 6323.70
Previous Close 137.70
Open 147.05
High 178.55
Low 142.00
Vol 1,90,200
Open Interest (OI) 67,400
Change in OI 6,800
Bid Price 170.20
Offer Price 175.90
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7700.00
30.00 6.25 26.32% 6467.70
Previous Close 23.75
Open 24.00
High 34.00
Low 23.75
Vol 2,700
Open Interest (OI) 4,800
Change in OI 1,600
Bid Price 24.10
Offer Price 33.85
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6700.00
206.95 42.75 26.04% 6290.75
Previous Close 164.20
Open 179.95
High 215.65
Low 171.55
Vol 1,09,000
Open Interest (OI) 26,400
Change in OI 2,300
Bid Price 205.00
Offer Price 209.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7300.00
64.40 13.20 25.78% 6433.30
Previous Close 51.20
Open 55.55
High 65.15
Low 51.85
Vol 33,400
Open Interest (OI) 25,000
Change in OI 1,400
Bid Price 62.60
Offer Price 65.70
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6900.00
144.00 29.15 25.38% 6353.70
Previous Close 114.85
Open 121.85
High 148.30
Low 115.65
Vol 57,000
Open Interest (OI) 23,200
Change in OI 7,400
Bid Price 140.05
Offer Price 144.05
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6300.00
403.75 80.60 24.94% 6093.95
Previous Close 323.15
Open 370.00
High 421.00
Low 337.55
Vol 23,100
Open Interest (OI) 8,800
Change in OI -1,400
Bid Price 399.60
Offer Price 410.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7000.00
117.00 23.00 24.47% 6380.70
Previous Close 94.00
Open 100.05
High 121.50
Low 97.15
Vol 3,50,600
Open Interest (OI) 1,45,800
Change in OI 6,000
Bid Price 117.00
Offer Price 118.00
Bid Quantity 700
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6000.00
618.00 120.75 24.28% 5879.70
Previous Close 497.25
Open 546.00
High 618.00
Low 546.00
Vol 2,800
Open Interest (OI) 3,100
Change in OI -700
Bid Price 609.65
Offer Price 651.55
Bid Quantity 100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6200.00
456.95 87.65 23.73% 6040.75
Previous Close 369.30
Open 425.00
High 456.95
Low 421.25
Vol 1,400
Open Interest (OI) 1,300
Change in OI 0
Bid Price 428.35
Offer Price 485.75
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7100.00
95.75 18.25 23.55% 6401.95
Previous Close 77.50
Open 82.90
High 99.05
Low 80.00
Vol 53,600
Open Interest (OI) 33,800
Change in OI 700
Bid Price 93.15
Offer Price 97.30
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7200.00
79.00 14.00 21.54% 6418.70
Previous Close 65.00
Open 93.70
High 93.70
Low 64.00
Vol 98,900
Open Interest (OI) 47,800
Change in OI -1,600
Bid Price 78.80
Offer Price 79.00
Bid Quantity 100
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7400.00
52.00 7.50 16.85% 6445.70
Previous Close 44.50
Open 47.25
High 53.75
Low 43.00
Vol 25,600
Open Interest (OI) 9,300
Change in OI 3,000
Bid Price 50.05
Offer Price 53.00
Bid Quantity 100
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE8300.00
8.95 1.25 16.23% 6488.75
Previous Close 7.70
Open 18.00
High 18.00
Low 7.50
Vol 4,200
Open Interest (OI) 8,400
Change in OI 1,400
Bid Price 7.55
Offer Price 9.00
Bid Quantity 100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7500.00
42.00 4.40 11.70% 6455.70
Previous Close 37.60
Open 40.55
High 44.45
Low 34.00
Vol 93,800
Open Interest (OI) 70,400
Change in OI -1,800
Bid Price 42.00
Offer Price 42.80
Bid Quantity 300
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7800.00
22.50 2.15 10.57% 6475.20
Previous Close 20.35
Open 23.00
High 23.00
Low 18.75
Vol 5,600
Open Interest (OI) 7,300
Change in OI 1,900
Bid Price 20.05
Offer Price 22.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE4100.00
2450.00 203.95 9.08% 4047.70
Previous Close 2246.05
Open 2701.25
High 2701.25
Low 1951.00
Vol 2,100
Open Interest (OI) 0
Change in OI 0
Bid Price 2150.40
Offer Price 2549.95
Bid Quantity 2,400
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE8100.00
10.90 0.90 9.00% 6486.80
Previous Close 10.00
Open 18.00
High 18.00
Low 10.00
Vol 1,900
Open Interest (OI) 1,400
Change in OI 800
Bid Price 9.95
Offer Price 14.75
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7600.00
35.00 2.20 6.71% 6462.70
Previous Close 32.80
Open 35.00
High 36.00
Low 24.05
Vol 5,500
Open Interest (OI) 9,500
Change in OI 600
Bid Price 30.05
Offer Price 35.95
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE8000.00
15.40 0.80 5.48% 6482.30
Previous Close 14.60
Open 15.80
High 19.45
Low 12.00
Vol 26,300
Open Interest (OI) 46,200
Change in OI 7,700
Bid Price 14.15
Offer Price 15.35
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5600.00
52.15 0.05 0.10% 6445.55
Previous Close 52.10
Open 52.15
High 52.15
Low 52.15
Vol 100
Open Interest (OI) 800
Change in OI 0
Bid Price 21.50
Offer Price 48.00
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7900.00
50.00 0.00 0.00% 6447.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 200
Change in OI 0
Bid Price 13.30
Offer Price 21.00
Bid Quantity 800
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7500.00
1173.10 0.00 0.00% 5324.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 900.05
Offer Price 1062.90
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7100.00
572.25 0.00 0.00% 5925.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 700
Change in OI 0
Bid Price 492.40
Offer Price 701.60
Bid Quantity 300
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7400.00
930.00 0.00 0.00% 5567.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 781.45
Offer Price 1026.75
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5400.00
30.00 0.00 0.00% 6467.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 100
Change in OI 0
Bid Price 17.25
Offer Price 0.00
Bid Quantity 100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7300.00
923.95 -76.05 -7.61% 5573.75
Previous Close 1000.00
Open 923.95
High 923.95
Low 923.95
Vol 100
Open Interest (OI) 1,500
Change in OI 0
Bid Price 687.80
Offer Price 944.90
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7200.00
829.10 -90.90 -9.88% 5668.60
Previous Close 920.00
Open 832.85
High 832.85
Low 829.10
Vol 200
Open Interest (OI) 3,600
Change in OI -100
Bid Price 578.35
Offer Price 790.20
Bid Quantity 2,300
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6900.00
570.00 -95.00 -14.29% 5927.70
Previous Close 665.00
Open 570.00
High 570.00
Low 570.00
Vol 100
Open Interest (OI) 4,800
Change in OI 0
Bid Price 341.55
Offer Price 531.90
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7000.00
604.00 -153.50 -20.26% 5893.70
Previous Close 757.50
Open 635.95
High 635.95
Low 590.40
Vol 1,200
Open Interest (OI) 14,800
Change in OI 400
Bid Price 604.00
Offer Price 623.10
Bid Quantity 100
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6700.00
400.75 -109.25 -21.42% 6096.95
Previous Close 510.00
Open 435.65
High 482.00
Low 376.85
Vol 4,200
Open Interest (OI) 11,900
Change in OI 600
Bid Price 380.85
Offer Price 402.40
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6800.00
456.05 -140.40 -23.54% 6041.65
Previous Close 596.45
Open 525.00
High 530.00
Low 440.00
Vol 1,500
Open Interest (OI) 11,300
Change in OI -100
Bid Price 449.75
Offer Price 525.80
Bid Quantity 100
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6600.00
333.35 -123.00 -26.95% 6164.35
Previous Close 456.35
Open 389.75
High 427.80
Low 317.60
Vol 13,000
Open Interest (OI) 14,500
Change in OI 1,900
Bid Price 293.75
Offer Price 343.10
Bid Quantity 700
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6500.00
281.55 -116.05 -29.19% 6216.15
Previous Close 397.60
Open 362.85
High 367.80
Low 266.10
Vol 54,200
Open Interest (OI) 49,300
Change in OI 7,400
Bid Price 281.55
Offer Price 288.10
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE5800.00
663.70 -293.50 -30.66% 5834.00
Previous Close 957.20
Open 663.70
High 663.70
Low 663.70
Vol 100
Open Interest (OI) 100
Change in OI 0
Bid Price 711.55
Offer Price 884.75
Bid Quantity 100
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6400.00
232.00 -109.10 -31.98% 6265.70
Previous Close 341.10
Open 300.25
High 313.15
Low 220.80
Vol 79,000
Open Interest (OI) 24,900
Change in OI 7,300
Bid Price 215.00
Offer Price 236.00
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6300.00
196.00 -95.40 -32.74% 6301.70
Previous Close 291.40
Open 295.00
High 295.00
Low 180.10
Vol 68,900
Open Interest (OI) 25,600
Change in OI 1,700
Bid Price 180.05
Offer Price 197.35
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6200.00
160.80 -82.25 -33.84% 6336.90
Previous Close 243.05
Open 204.20
High 221.10
Low 148.00
Vol 48,100
Open Interest (OI) 20,300
Change in OI 2,300
Bid Price 126.30
Offer Price 162.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6100.00
130.45 -71.45 -35.39% 6367.25
Previous Close 201.90
Open 169.25
High 182.35
Low 118.65
Vol 22,800
Open Interest (OI) 11,600
Change in OI 400
Bid Price 106.05
Offer Price 130.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6000.00
105.00 -64.35 -38.00% 6392.70
Previous Close 169.35
Open 165.00
High 169.00
Low 94.50
Vol 1,23,600
Open Interest (OI) 53,000
Change in OI 5,900
Bid Price 102.60
Offer Price 106.00
Bid Quantity 500
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5800.00
64.50 -46.40 -41.84% 6433.20
Previous Close 110.90
Open 87.05
High 102.30
Low 59.45
Vol 57,100
Open Interest (OI) 21,400
Change in OI 6,200
Bid Price 60.15
Offer Price 64.50
Bid Quantity 100
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5000.00
11.45 -8.30 -42.03% 6486.25
Previous Close 19.75
Open 13.80
High 20.00
Low 9.65
Vol 22,800
Open Interest (OI) 18,800
Change in OI 16,000
Bid Price 10.10
Offer Price 11.35
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5900.00
81.50 -59.25 -42.10% 6416.20
Previous Close 140.75
Open 108.00
High 123.00
Low 75.00
Vol 21,800
Open Interest (OI) 8,700
Change in OI 3,800
Bid Price 55.05
Offer Price 84.65
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5700.00
50.55 -39.40 -43.80% 6447.15
Previous Close 89.95
Open 89.95
High 89.95
Low 46.00
Vol 18,500
Open Interest (OI) 6,300
Change in OI 1,500
Bid Price 50.10
Offer Price 59.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5500.00
30.40 -28.70 -48.56% 6467.30
Previous Close 59.10
Open 48.00
High 56.00
Low 28.05
Vol 47,900
Open Interest (OI) 50,300
Change in OI 9,100
Bid Price 30.50
Offer Price 33.65
Bid Quantity 600
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7000.00
215.70 14.75 7.34% 6282.00
Previous Close 200.95
Open 191.25
High 215.70
Low 191.25
Vol 800
Open Interest (OI) 700
Change in OI 500
Bid Price 202.15
Offer Price 295.45
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7700.00
130.00 0.00 0.00% 6367.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 100
Change in OI 0
Bid Price 12.75
Offer Price 0.00
Bid Quantity 100
Offer Quantity 0

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Maruti Suzuki Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Maruti Suzuki Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com