Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
7302.30
Change Change %
178.40 2.50%

Updated:18 Oct, 2019, 15:59 PM IST

BSE
7318.15
Change Change %
195.05 2.74%

Updated:18 Oct, 2019, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
31-10-2019
OPTSTK
CE 7900.00
35.00 21.50 159.26% 7267.30
Previous Close 13.50
Open 20.00
High 40.00
Low 17.45
Vol 9,150
Open Interest (OI) 1,725
Change in OI 150
Bid Price 35.00
Offer Price 39.90
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
31-10-2019
OPTSTK
CE 7600.00
100.00 54.35 119.06% 7202.30
Previous Close 45.65
Open 45.00
High 104.10
Low 36.10
Vol 1,16,400
Open Interest (OI) 24,825
Change in OI 9,675
Bid Price 100.00
Offer Price 105.00
Bid Quantity 2,775
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
31-10-2019
OPTSTK
CE 7700.00
69.45 36.70 112.06% 7232.85
Previous Close 32.75
Open 32.50
High 74.80
Low 28.00
Vol 54,300
Open Interest (OI) 31,200
Change in OI 5,775
Bid Price 68.10
Offer Price 73.95
Bid Quantity 375
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
31-10-2019
OPTSTK
CE 7500.00
132.00 66.45 101.37% 7170.30
Previous Close 65.55
Open 55.00
High 139.00
Low 51.00
Vol 4,71,075
Open Interest (OI) 1,05,375
Change in OI -1,950
Bid Price 130.00
Offer Price 134.00
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
31-10-2019
OPTSTK
CE 7400.00
177.50 87.40 97.00% 7124.80
Previous Close 90.10
Open 76.15
High 181.30
Low 70.75
Vol 2,16,900
Open Interest (OI) 56,250
Change in OI 8,925
Bid Price 170.00
Offer Price 180.00
Bid Quantity 225
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
31-10-2019
OPTSTK
CE 8000.00
25.00 12.00 92.31% 7277.30
Previous Close 13.00
Open 11.65
High 30.00
Low 10.00
Vol 1,41,300
Open Interest (OI) 54,075
Change in OI -9,150
Bid Price 23.15
Offer Price 25.00
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
31-10-2019
OPTSTK
CE 7800.00
47.00 22.00 88.00% 7255.30
Previous Close 25.00
Open 18.45
High 54.00
Low 18.10
Vol 77,325
Open Interest (OI) 18,150
Change in OI 6,000
Bid Price 44.00
Offer Price 52.05
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
31-10-2019
OPTSTK
CE 7200.00
275.00 110.35 67.02% 7027.30
Previous Close 164.65
Open 143.45
High 299.25
Low 130.85
Vol 2,66,325
Open Interest (OI) 43,875
Change in OI -14,850
Bid Price 256.60
Offer Price 286.85
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
31-10-2019
OPTSTK
CE 7100.00
351.00 140.65 66.86% 6951.30
Previous Close 210.35
Open 199.90
High 374.95
Low 176.25
Vol 82,425
Open Interest (OI) 25,650
Change in OI -9,825
Bid Price 340.85
Offer Price 350.00
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
31-10-2019
OPTSTK
CE 7000.00
412.30 148.80 56.47% 6890.00
Previous Close 263.50
Open 225.00
High 425.00
Low 225.00
Vol 76,050
Open Interest (OI) 1,52,775
Change in OI -11,550
Bid Price 413.30
Offer Price 441.65
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
31-10-2019
OPTSTK
CE 6900.00
500.00 167.85 50.53% 6802.30
Previous Close 332.15
Open 297.90
High 500.00
Low 296.20
Vol 10,125
Open Interest (OI) 16,050
Change in OI -4,050
Bid Price 493.55
Offer Price 541.50
Bid Quantity 150
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
31-10-2019
OPTSTK
CE 6800.00
583.30 179.20 44.35% 6719.00
Previous Close 404.10
Open 385.80
High 589.00
Low 385.80
Vol 6,750
Open Interest (OI) 25,575
Change in OI -3,000
Bid Price 548.20
Offer Price 626.05
Bid Quantity 75
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
31-10-2019
OPTSTK
CE 6400.00
960.00 271.70 39.47% 6342.30
Previous Close 688.30
Open 812.70
High 960.00
Low 777.50
Vol 750
Open Interest (OI) 5,100
Change in OI -450
Bid Price 938.95
Offer Price 1014.45
Bid Quantity 975
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
31-10-2019
OPTSTK
CE 7300.00
165.00 41.95 34.09% 7137.30
Previous Close 123.05
Open 123.15
High 233.45
Low 97.30
Vol 2,41,350
Open Interest (OI) 36,450
Change in OI 75
Bid Price 201.45
Offer Price 225.95
Bid Quantity 225
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
31-10-2019
OPTSTK
CE 6700.00
642.00 140.65 28.05% 6660.30
Previous Close 501.35
Open 533.05
High 642.00
Low 515.00
Vol 4,725
Open Interest (OI) 8,175
Change in OI -1,650
Bid Price 657.00
Offer Price 848.95
Bid Quantity 75
Offer Quantity 1,725
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
31-10-2019
OPTSTK
CE 6600.00
752.00 162.70 27.61% 6550.30
Previous Close 589.30
Open 494.85
High 752.00
Low 494.85
Vol 825
Open Interest (OI) 9,750
Change in OI -300
Bid Price 748.55
Offer Price 796.10
Bid Quantity 750
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
31-10-2019
OPTSTK
CE 6100.00
1250.90 249.90 24.97% 6051.40
Previous Close 1001.00
Open 1147.00
High 1250.90
Low 1113.30
Vol 225
Open Interest (OI) 3,750
Change in OI -150
Bid Price 1218.80
Offer Price 1356.40
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
31-10-2019
OPTSTK
CE 6000.00
1250.00 240.00 23.76% 6052.30
Previous Close 1010.00
Open 1250.00
High 1250.00
Low 1250.00
Vol 75
Open Interest (OI) 1,950
Change in OI 0
Bid Price 1261.75
Offer Price 1461.55
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
31-10-2019
OPTSTK
CE 6300.00
895.00 156.45 21.18% 6407.30
Previous Close 738.55
Open 895.00
High 895.00
Low 895.00
Vol 75
Open Interest (OI) 7,950
Change in OI 0
Bid Price 948.20
Offer Price 1148.40
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
31-10-2019
OPTSTK
CE 6500.00
807.90 135.15 20.09% 6494.40
Previous Close 672.75
Open 628.00
High 808.15
Low 625.60
Vol 8,850
Open Interest (OI) 56,325
Change in OI -7,800
Bid Price 793.45
Offer Price 943.25
Bid Quantity 225
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
31-10-2019
OPTSTK
CE 5000.00
2180.00 280.00 14.74% 5122.30
Previous Close 1900.00
Open 2180.00
High 2180.00
Low 2180.00
Vol 75
Open Interest (OI) 375
Change in OI 0
Bid Price 1949.55
Offer Price 2698.05
Bid Quantity 1,725
Offer Quantity 1,725
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
31-10-2019
OPTSTK
CE 6200.00
999.95 125.95 14.41% 6302.35
Previous Close 874.00
Open 999.95
High 999.95
Low 999.95
Vol 75
Open Interest (OI) 7,350
Change in OI -75
Bid Price 1135.00
Offer Price 1202.70
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
31-10-2019
OPTSTK
PE 7900.00
910.00 0.00 0.00% 6392.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,900
Change in OI 0
Bid Price 440.60
Offer Price 739.80
Bid Quantity 975
Offer Quantity 975
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
31-10-2019
OPTSTK
PE 7700.00
695.00 0.00 0.00% 6607.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 341.75
Offer Price 452.55
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
31-10-2019
OPTSTK
CE 5200.00
860.00 0.00 0.00% 6442.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1807.95
Offer Price 2443.15
Bid Quantity 1,725
Offer Quantity 1,725
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
31-10-2019
OPTSTK
CE 5600.00
1150.00 0.00 0.00% 6152.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 450
Change in OI 0
Bid Price 1467.50
Offer Price 2047.80
Bid Quantity 1,725
Offer Quantity 1,725
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
31-10-2019
OPTSTK
CE 5500.00
1212.70 0.00 0.00% 6089.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,050
Change in OI 0
Bid Price 1568.65
Offer Price 2061.20
Bid Quantity 1,725
Offer Quantity 1,725
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
31-10-2019
OPTSTK
PE 4800.00
6.40 0.00 0.00% 7295.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 150
Change in OI 0
Bid Price 1.20
Offer Price 0.00
Bid Quantity 75
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
31-10-2019
OPTSTK
PE 7800.00
845.00 0.00 0.00% 6457.30
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 403.25
Offer Price 523.80
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
31-10-2019
OPTSTK
CE 5700.00
978.20 0.00 0.00% 6324.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 225
Change in OI 0
Bid Price 1400.65
Offer Price 1932.40
Bid Quantity 1,725
Offer Quantity 1,725
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
31-10-2019
OPTSTK
PE 5700.00
4.50 0.00 0.00% 7297.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,925
Change in OI 0
Bid Price 3.05
Offer Price 7.50
Bid Quantity 300
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
31-10-2019
OPTSTK
CE 5400.00
881.65 0.00 0.00% 6420.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 150
Change in OI 0
Bid Price 1658.50
Offer Price 2191.10
Bid Quantity 1,725
Offer Quantity 1,725
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
31-10-2019
OPTSTK
PE 5400.00
4.00 0.00 0.00% 7298.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 975
Change in OI 0
Bid Price 1.10
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
31-10-2019
OPTSTK
CE 5800.00
1012.45 0.00 0.00% 6289.85
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 1302.40
Offer Price 1804.80
Bid Quantity 1,725
Offer Quantity 1,725
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
31-10-2019
OPTSTK
CE 5900.00
1118.80 0.00 0.00% 6183.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 975
Change in OI 0
Bid Price 1199.75
Offer Price 1748.50
Bid Quantity 1,725
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
31-10-2019
OPTSTK
PE 5000.00
2.75 0.00 0.00% 7299.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,100
Change in OI 0
Bid Price 2.80
Offer Price 0.00
Bid Quantity 75
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
31-10-2019
OPTSTK
CE 4500.00
2447.95 0.00 0.00% 4854.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 225
Change in OI 0
Bid Price 2402.00
Offer Price 3343.55
Bid Quantity 1,725
Offer Quantity 1,725
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
31-10-2019
OPTSTK
PE 4500.00
1.30 0.00 0.00% 7301.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 900
Change in OI 0
Bid Price 1.50
Offer Price 3.90
Bid Quantity 75
Offer Quantity 450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
31-10-2019
OPTSTK
PE 4900.00
3.00 0.00 0.00% 7299.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 1.00
Offer Price 0.00
Bid Quantity 150
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
31-10-2019
OPTSTK
PE 6200.00
11.80 -0.35 -2.88% 7290.50
Previous Close 12.15
Open 12.00
High 16.00
Low 10.10
Vol 4,425
Open Interest (OI) 25,275
Change in OI -150
Bid Price 11.25
Offer Price 12.25
Bid Quantity 375
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
31-10-2019
OPTSTK
PE 5500.00
4.00 -0.15 -3.61% 7298.30
Previous Close 4.15
Open 4.25
High 5.90
Low 3.00
Vol 1,500
Open Interest (OI) 18,975
Change in OI -675
Bid Price 3.50
Offer Price 4.00
Bid Quantity 75
Offer Quantity 525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
31-10-2019
OPTSTK
PE 6100.00
9.70 -0.90 -8.49% 7292.60
Previous Close 10.60
Open 9.10
High 11.25
Low 8.50
Vol 7,125
Open Interest (OI) 17,700
Change in OI -3,525
Bid Price 8.00
Offer Price 10.00
Bid Quantity 75
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
31-10-2019
OPTSTK
PE 6000.00
9.35 -0.95 -9.22% 7292.95
Previous Close 10.30
Open 10.00
High 11.00
Low 8.10
Vol 51,600
Open Interest (OI) 1,00,125
Change in OI -15,300
Bid Price 8.40
Offer Price 9.35
Bid Quantity 150
Offer Quantity 1,275
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
31-10-2019
OPTSTK
PE 7600.00
428.85 -58.85 -12.07% 6873.45
Previous Close 487.70
Open 513.00
High 513.00
Low 428.85
Vol 450
Open Interest (OI) 450
Change in OI 75
Bid Price 106.80
Offer Price 410.25
Bid Quantity 525
Offer Quantity 975
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
31-10-2019
OPTSTK
PE 5900.00
6.05 -1.20 -16.55% 7296.25
Previous Close 7.25
Open 8.00
High 8.00
Low 6.00
Vol 1,575
Open Interest (OI) 4,125
Change in OI -1,050
Bid Price 6.10
Offer Price 8.00
Bid Quantity 375
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
31-10-2019
OPTSTK
PE 6300.00
13.00 -2.95 -18.50% 7289.30
Previous Close 15.95
Open 17.05
High 17.50
Low 12.00
Vol 13,875
Open Interest (OI) 36,375
Change in OI -2,925
Bid Price 12.60
Offer Price 14.25
Bid Quantity 300
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
31-10-2019
OPTSTK
PE 5800.00
6.55 -1.65 -20.12% 7295.75
Previous Close 8.20
Open 8.20
High 8.50
Low 5.00
Vol 3,600
Open Interest (OI) 15,900
Change in OI 0
Bid Price 6.55
Offer Price 8.00
Bid Quantity 450
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
31-10-2019
OPTSTK
PE 8000.00
790.10 -239.90 -23.29% 6512.20
Previous Close 1030.00
Open 805.00
High 805.00
Low 790.10
Vol 375
Open Interest (OI) 9,675
Change in OI -300
Bid Price 586.90
Offer Price 725.10
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
31-10-2019
OPTSTK
PE 6500.00
22.00 -6.80 -23.61% 7280.30
Previous Close 28.80
Open 35.00
High 35.00
Low 21.05
Vol 83,925
Open Interest (OI) 1,09,200
Change in OI -4,875
Bid Price 21.05
Offer Price 22.70
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
31-10-2019
OPTSTK
PE 6600.00
29.00 -10.40 -26.40% 7273.30
Previous Close 39.40
Open 44.00
High 45.90
Low 27.30
Vol 48,600
Open Interest (OI) 46,575
Change in OI 1,425
Bid Price 25.05
Offer Price 29.00
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
31-10-2019
OPTSTK
PE 6400.00
16.55 -7.15 -30.17% 7285.75
Previous Close 23.70
Open 26.25
High 27.00
Low 16.55
Vol 43,575
Open Interest (OI) 34,650
Change in OI -5,325
Bid Price 16.50
Offer Price 22.45
Bid Quantity 225
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
31-10-2019
OPTSTK
CE 8100.00
19.50 -10.20 -34.34% 7282.80
Previous Close 29.70
Open 13.00
High 20.00
Low 13.00
Vol 1,050
Open Interest (OI) 750
Change in OI 0
Bid Price 13.00
Offer Price 28.00
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
31-10-2019
OPTSTK
PE 7000.00
81.00 -43.10 -34.73% 7221.30
Previous Close 124.10
Open 140.60
High 146.60
Low 77.00
Vol 3,35,475
Open Interest (OI) 1,16,025
Change in OI 43,950
Bid Price 79.50
Offer Price 81.90
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
31-10-2019
OPTSTK
PE 6900.00
60.00 -33.15 -35.59% 7242.30
Previous Close 93.15
Open 112.00
High 112.00
Low 60.00
Vol 1,93,950
Open Interest (OI) 53,850
Change in OI 8,475
Bid Price 59.05
Offer Price 62.00
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
31-10-2019
OPTSTK
PE 6800.00
45.00 -25.30 -35.99% 7257.30
Previous Close 70.30
Open 82.35
High 83.00
Low 28.00
Vol 1,43,250
Open Interest (OI) 76,575
Change in OI 12,675
Bid Price 40.00
Offer Price 47.95
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
31-10-2019
OPTSTK
PE 7100.00
105.05 -59.35 -36.10% 7197.25
Previous Close 164.40
Open 188.00
High 192.00
Low 101.00
Vol 1,11,600
Open Interest (OI) 24,225
Change in OI 10,425
Bid Price 104.10
Offer Price 108.00
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
31-10-2019
OPTSTK
PE 7200.00
133.05 -80.55 -37.71% 7169.25
Previous Close 213.60
Open 240.00
High 245.00
Low 131.00
Vol 1,09,275
Open Interest (OI) 29,850
Change in OI 22,725
Bid Price 133.00
Offer Price 139.95
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
31-10-2019
OPTSTK
PE 6700.00
32.00 -19.90 -38.34% 7270.30
Previous Close 51.90
Open 60.00
High 61.50
Low 32.00
Vol 79,950
Open Interest (OI) 55,050
Change in OI 6,225
Bid Price 32.00
Offer Price 37.85
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
31-10-2019
OPTSTK
PE 7300.00
170.00 -122.80 -41.94% 7132.30
Previous Close 292.80
Open 312.45
High 312.45
Low 160.80
Vol 15,525
Open Interest (OI) 9,750
Change in OI 8,100
Bid Price 170.00
Offer Price 180.00
Bid Quantity 225
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
31-10-2019
OPTSTK
PE 7500.00
293.00 -247.00 -45.74% 7009.30
Previous Close 540.00
Open 394.30
High 395.00
Low 293.00
Vol 2,100
Open Interest (OI) 6,075
Change in OI 600
Bid Price 238.50
Offer Price 309.95
Bid Quantity 75
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
31-10-2019
OPTSTK
PE 5600.00
3.25 -2.75 -45.83% 7299.05
Previous Close 6.00
Open 3.25
High 3.25
Low 3.25
Vol 75
Open Interest (OI) 3,450
Change in OI -75
Bid Price 3.35
Offer Price 6.00
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
31-10-2019
OPTSTK
PE 7400.00
235.60 -229.20 -49.31% 7066.70
Previous Close 464.80
Open 358.95
High 359.00
Low 234.00
Vol 6,525
Open Interest (OI) 4,950
Change in OI 3,600
Bid Price 207.95
Offer Price 285.85
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-11-2019
OPTSTK
CE 7100.00
435.90 251.25 136.07% 6866.40
Previous Close 184.65
Open 350.00
High 436.30
Low 344.55
Vol 4,350
Open Interest (OI) 2,475
Change in OI 0
Bid Price 398.45
Offer Price 479.55
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-11-2019
OPTSTK
CE 6600.00
750.00 430.80 134.96% 6552.30
Previous Close 319.20
Open 750.00
High 750.00
Low 750.00
Vol 150
Open Interest (OI) 150
Change in OI 0
Bid Price 600.70
Offer Price 1199.10
Bid Quantity 1,725
Offer Quantity 1,725
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-11-2019
OPTSTK
CE 7800.00
155.00 70.75 83.98% 7147.30
Previous Close 84.25
Open 116.00
High 155.00
Low 115.00
Vol 750
Open Interest (OI) 675
Change in OI 0
Bid Price 133.00
Offer Price 170.00
Bid Quantity 225
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-11-2019
OPTSTK
CE 8000.00
100.00 40.00 66.67% 7202.30
Previous Close 60.00
Open 80.00
High 100.00
Low 73.00
Vol 3,150
Open Interest (OI) 2,175
Change in OI 1,950
Bid Price 95.00
Offer Price 107.85
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-11-2019
OPTSTK
CE 7600.00
209.95 70.95 51.04% 7092.35
Previous Close 139.00
Open 174.95
High 209.95
Low 142.35
Vol 4,350
Open Interest (OI) 3,975
Change in OI 3,675
Bid Price 200.80
Offer Price 0.00
Bid Quantity 900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-11-2019
OPTSTK
CE 7500.00
255.00 83.35 48.56% 7047.30
Previous Close 171.65
Open 200.00
High 255.00
Low 174.60
Vol 21,375
Open Interest (OI) 14,625
Change in OI 12,225
Bid Price 239.60
Offer Price 254.90
Bid Quantity 300
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-11-2019
OPTSTK
CE 7200.00
392.00 127.60 48.26% 6910.30
Previous Close 264.40
Open 300.00
High 392.00
Low 286.15
Vol 11,550
Open Interest (OI) 8,250
Change in OI 6,000
Bid Price 357.65
Offer Price 410.00
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-11-2019
OPTSTK
CE 7400.00
279.95 75.05 36.63% 7022.35
Previous Close 204.90
Open 216.50
High 279.95
Low 197.40
Vol 10,200
Open Interest (OI) 7,725
Change in OI 7,425
Bid Price 283.00
Offer Price 344.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-11-2019
OPTSTK
CE 7700.00
147.30 37.30 33.91% 7155.00
Previous Close 110.00
Open 119.80
High 148.15
Low 119.80
Vol 450
Open Interest (OI) 675
Change in OI -75
Bid Price 167.20
Offer Price 191.60
Bid Quantity 225
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-11-2019
OPTSTK
CE 7300.00
331.45 80.65 32.16% 6970.85
Previous Close 250.80
Open 257.75
High 331.45
Low 244.60
Vol 7,500
Open Interest (OI) 6,225
Change in OI 5,850
Bid Price 302.00
Offer Price 0.00
Bid Quantity 2,250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-11-2019
OPTSTK
CE 8100.00
69.00 15.40 28.73% 7233.30
Previous Close 53.60
Open 69.00
High 69.00
Low 69.00
Vol 75
Open Interest (OI) 0
Change in OI 0
Bid Price 11.15
Offer Price 190.85
Bid Quantity 450
Offer Quantity 525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-11-2019
OPTSTK
CE 7000.00
480.00 75.40 18.64% 6822.30
Previous Close 404.60
Open 391.60
High 480.00
Low 390.00
Vol 750
Open Interest (OI) 2,925
Change in OI -225
Bid Price 473.85
Offer Price 575.60
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-11-2019
OPTSTK
CE 6800.00
500.00 51.00 11.36% 6802.30
Previous Close 449.00
Open 500.00
High 500.00
Low 500.00
Vol 75
Open Interest (OI) 600
Change in OI 0
Bid Price 456.70
Offer Price 735.10
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-11-2019
OPTSTK
CE 6200.00
800.00 0.00 0.00% 6502.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 75
Change in OI 0
Bid Price 991.45
Offer Price 1401.80
Bid Quantity 1,725
Offer Quantity 1,725
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-11-2019
OPTSTK
PE 5600.00
16.50 0.00 0.00% 7285.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 825
Change in OI 0
Bid Price 10.00
Offer Price 0.00
Bid Quantity 75
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-11-2019
OPTSTK
CE 6400.00
777.00 0.00 0.00% 6525.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 150
Change in OI 0
Bid Price 802.15
Offer Price 1273.00
Bid Quantity 1,725
Offer Quantity 1,725
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-11-2019
OPTSTK
CE 6700.00
505.00 0.00 0.00% 6797.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 75
Change in OI 0
Bid Price 561.00
Offer Price 1106.25
Bid Quantity 75
Offer Quantity 1,725
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-11-2019
OPTSTK
PE 6700.00
148.65 0.00 0.00% 7153.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 975
Change in OI 0
Bid Price 90.05
Offer Price 243.25
Bid Quantity 75
Offer Quantity 1,725
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-11-2019
OPTSTK
PE 5500.00
15.00 0.00 0.00% 7287.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 375
Change in OI 0
Bid Price 10.00
Offer Price 20.00
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-11-2019
OPTSTK
CE 6500.00
400.00 0.00 0.00% 6902.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 75
Change in OI 0
Bid Price 704.30
Offer Price 1137.10
Bid Quantity 1,725
Offer Quantity 1,725
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-11-2019
OPTSTK
CE 6900.00
400.00 0.00 0.00% 6902.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 675
Change in OI 0
Bid Price 415.15
Offer Price 786.15
Bid Quantity 75
Offer Quantity 1,725
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-11-2019
OPTSTK
CE 5700.00
1300.00 0.00 0.00% 6002.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,275
Change in OI 0
Bid Price 1388.30
Offer Price 1889.60
Bid Quantity 1,725
Offer Quantity 1,725
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-11-2019
OPTSTK
PE 8000.00
993.00 0.00 0.00% 6309.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 491.40
Offer Price 940.95
Bid Quantity 1,725
Offer Quantity 1,725
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-11-2019
OPTSTK
PE 5800.00
25.00 0.00 0.00% 7277.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 150
Change in OI 0
Bid Price 17.50
Offer Price 0.00
Bid Quantity 75
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-11-2019
OPTSTK
CE 5900.00
990.00 0.00 0.00% 6312.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 75
Change in OI 0
Bid Price 1225.75
Offer Price 1649.90
Bid Quantity 1,725
Offer Quantity 1,725
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-11-2019
OPTSTK
PE 5900.00
48.15 0.00 0.00% 7254.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 75
Change in OI 0
Bid Price 13.00
Offer Price 0.00
Bid Quantity 150
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-11-2019
OPTSTK
PE 5000.00
50.00 0.00 0.00% 7252.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 75
Change in OI 0
Bid Price 1.60
Offer Price 0.00
Bid Quantity 225
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-11-2019
OPTSTK
PE 6300.00
76.00 0.00 0.00% 7226.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 225
Change in OI 0
Bid Price 40.00
Offer Price 98.00
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-11-2019
OPTSTK
PE 6200.00
38.75 -9.85 -20.27% 7263.55
Previous Close 48.60
Open 48.00
High 48.00
Low 38.75
Vol 150
Open Interest (OI) 525
Change in OI 0
Bid Price 25.10
Offer Price 50.00
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-11-2019
OPTSTK
PE 7500.00
450.00 -150.00 -25.00% 6852.30
Previous Close 600.00
Open 450.00
High 450.00
Low 450.00
Vol 450
Open Interest (OI) 1,500
Change in OI 0
Bid Price 0.00
Offer Price 420.00
Bid Quantity 0
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-11-2019
OPTSTK
PE 5700.00
15.00 -5.50 -26.83% 7287.30
Previous Close 20.50
Open 15.00
High 15.00
Low 15.00
Vol 75
Open Interest (OI) 225
Change in OI 0
Bid Price 13.50
Offer Price 20.00
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-11-2019
OPTSTK
PE 6500.00
63.15 -28.80 -31.32% 7239.15
Previous Close 91.95
Open 97.90
High 97.90
Low 63.15
Vol 9,375
Open Interest (OI) 12,000
Change in OI 5,100
Bid Price 55.00
Offer Price 64.90
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-11-2019
OPTSTK
PE 7200.00
244.20 -116.80 -32.35% 7058.10
Previous Close 361.00
Open 299.00
High 307.25
Low 239.00
Vol 1,350
Open Interest (OI) 975
Change in OI 750
Bid Price 216.20
Offer Price 245.00
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-11-2019
OPTSTK
PE 7000.00
161.35 -92.65 -36.48% 7140.95
Previous Close 254.00
Open 270.00
High 270.00
Low 161.35
Vol 6,225
Open Interest (OI) 5,700
Change in OI 3,675
Bid Price 158.00
Offer Price 168.25
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-11-2019
OPTSTK
PE 6800.00
104.50 -61.85 -37.18% 7197.80
Previous Close 166.35
Open 150.05
High 150.05
Low 104.50
Vol 1,575
Open Interest (OI) 1,650
Change in OI 1,350
Bid Price 105.00
Offer Price 113.50
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-11-2019
OPTSTK
PE 6000.00
24.45 -15.40 -38.64% 7277.85
Previous Close 39.85
Open 39.75
High 39.75
Low 24.45
Vol 3,000
Open Interest (OI) 15,600
Change in OI 1,575
Bid Price 24.35
Offer Price 27.35
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-11-2019
OPTSTK
PE 7300.00
285.00 -939.25 -76.72% 7017.30
Previous Close 1224.25
Open 318.00
High 318.00
Low 280.00
Vol 1,350
Open Interest (OI) 1,050
Change in OI 0
Bid Price 256.00
Offer Price 686.70
Bid Quantity 75
Offer Quantity 1,725
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-11-2019
OPTSTK
PE 7100.00
206.95 -858.90 -80.58% 7095.35
Previous Close 1065.85
Open 260.60
High 260.60
Low 206.95
Vol 1,950
Open Interest (OI) 600
Change in OI 0
Bid Price 153.00
Offer Price 215.00
Bid Quantity 75
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-11-2019
OPTSTK
PE 6900.00
139.30 -775.95 -84.78% 7163.00
Previous Close 915.25
Open 185.20
High 185.20
Low 139.30
Vol 750
Open Interest (OI) 675
Change in OI 0
Bid Price 0.00
Offer Price 350.00
Bid Quantity 0
Offer Quantity 75

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