Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
6311.25
Change Change %
-190.05 -2.92%

Updated:24 Sep, 2020, 10:44 AM IST

BSE
6309.90
Change Change %
-193.60 -2.98%

Updated:24 Sep, 2020, 10:51 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE6400.00
94.00 79.70 557.34% 6217.25
Previous Close 14.30
Open 20.80
High 118.20
Low 15.65
Vol 47,000
Open Interest (OI) 20,000
Change in OI -4,900
Bid Price 95.65
Offer Price 99.20
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE6300.00
35.35 29.75 531.25% 6275.90
Previous Close 5.60
Open 11.05
High 50.00
Low 8.75
Vol 55,700
Open Interest (OI) 15,600
Change in OI -5,500
Bid Price 29.80
Offer Price 34.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE6500.00
195.00 154.45 380.89% 6116.25
Previous Close 40.55
Open 60.00
High 205.00
Low 60.00
Vol 12,600
Open Interest (OI) 22,300
Change in OI -6,000
Bid Price 185.05
Offer Price 196.25
Bid Quantity 100
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE6200.00
10.85 7.60 233.85% 6300.40
Previous Close 3.25
Open 4.05
High 17.95
Low 3.15
Vol 31,500
Open Interest (OI) 12,100
Change in OI -5,100
Bid Price 9.90
Offer Price 11.70
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE6600.00
300.00 189.60 171.74% 6011.25
Previous Close 110.40
Open 155.80
High 333.95
Low 155.80
Vol 2,100
Open Interest (OI) 7,800
Change in OI -800
Bid Price 279.70
Offer Price 289.30
Bid Quantity 600
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE5600.00
2.95 1.85 168.18% 6308.30
Previous Close 1.10
Open 1.00
High 2.95
Low 1.00
Vol 300
Open Interest (OI) 1,100
Change in OI 0
Bid Price 0.50
Offer Price 1.95
Bid Quantity 100
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE6700.00
392.55 158.50 67.72% 5918.70
Previous Close 234.05
Open 185.00
High 395.45
Low 185.00
Vol 4,700
Open Interest (OI) 16,800
Change in OI -2,800
Bid Price 382.70
Offer Price 394.20
Bid Quantity 200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE6900.00
585.00 204.40 53.70% 5726.25
Previous Close 380.60
Open 555.60
High 596.35
Low 512.00
Vol 1,600
Open Interest (OI) 17,700
Change in OI -1,000
Bid Price 577.05
Offer Price 590.85
Bid Quantity 400
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE6800.00
480.10 165.20 52.46% 5831.15
Previous Close 314.90
Open 374.00
High 499.00
Low 374.00
Vol 4,400
Open Interest (OI) 15,500
Change in OI -2,500
Bid Price 479.55
Offer Price 488.90
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE6100.00
2.95 0.85 40.48% 6308.30
Previous Close 2.10
Open 3.95
High 4.10
Low 0.80
Vol 8,700
Open Interest (OI) 9,800
Change in OI 500
Bid Price 2.35
Offer Price 3.20
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE7100.00
790.55 220.55 38.69% 5520.70
Previous Close 570.00
Open 720.00
High 795.00
Low 700.00
Vol 900
Open Interest (OI) 18,400
Change in OI -700
Bid Price 776.75
Offer Price 786.10
Bid Quantity 300
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE7000.00
686.00 182.50 36.25% 5625.25
Previous Close 503.50
Open 650.65
High 690.00
Low 600.65
Vol 1,900
Open Interest (OI) 43,400
Change in OI -1,100
Bid Price 680.00
Offer Price 688.05
Bid Quantity 100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE7200.00
887.00 220.40 33.06% 5424.25
Previous Close 666.60
Open 849.75
High 887.00
Low 849.75
Vol 200
Open Interest (OI) 30,700
Change in OI 0
Bid Price 880.00
Offer Price 885.65
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE7400.00
1080.00 160.00 17.39% 5231.25
Previous Close 920.00
Open 1080.00
High 1080.00
Low 1080.00
Vol 100
Open Interest (OI) 1,700
Change in OI 0
Bid Price 1075.60
Offer Price 1092.85
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE7300.00
880.00 90.25 11.43% 5431.25
Previous Close 789.75
Open 880.00
High 880.00
Low 880.00
Vol 100
Open Interest (OI) 15,300
Change in OI 0
Bid Price 954.35
Offer Price 1041.15
Bid Quantity 500
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE7900.00
0.05 0.00 0.00% 6311.20
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 700
Open Interest (OI) 15,100
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE7900.00
723.15 0.00 0.00% 5588.10
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 1221.50
Offer Price 1852.45
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE7700.00
612.45 0.00 0.00% 5698.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 1245.75
Offer Price 1538.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE5200.00
1850.00 0.00 0.00% 4461.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 954.20
Offer Price 1274.85
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE7500.00
1000.00 0.00 0.00% 5311.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,100
Change in OI 0
Bid Price 1065.50
Offer Price 1338.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE7800.00
618.50 0.00 0.00% 5692.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 1091.40
Offer Price 1727.05
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE5700.00
1336.00 0.00 0.00% 4975.25
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 586.85
Offer Price 673.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE5700.00
3.05 0.00 0.00% 6308.20
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 0.20
Offer Price 3.00
Bid Quantity 100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE8000.00
749.15 0.00 0.00% 5562.10
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 1262.40
Offer Price 1981.85
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE7600.00
865.10 0.00 0.00% 5446.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 961.45
Offer Price 1425.85
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE8100.00
863.10 0.00 0.00% 5448.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 1393.00
Offer Price 2109.95
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE6100.00
399.35 0.00 0.00% 5911.90
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 203.85
Offer Price 230.45
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE8300.00
0.40 0.00 0.00% 6310.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,600
Change in OI 0
Bid Price 0.00
Offer Price 0.35
Bid Quantity 0
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE5900.00
1110.00 0.00 0.00% 5201.25
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 399.15
Offer Price 434.05
Bid Quantity 600
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE5900.00
3.20 0.00 0.00% 6308.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,300
Change in OI 0
Bid Price 0.70
Offer Price 3.45
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE6000.00
390.00 -25.00 -6.02% 5921.25
Previous Close 415.00
Open 390.00
High 390.00
Low 390.00
Vol 100
Open Interest (OI) 1,000
Change in OI 0
Bid Price 311.30
Offer Price 341.85
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE5500.00
850.00 -610.00 -41.78% 5461.25
Previous Close 1460.00
Open 850.00
High 850.00
Low 850.00
Vol 100
Open Interest (OI) 1,000
Change in OI 0
Bid Price 714.85
Offer Price 895.85
Bid Quantity 2,300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE5800.00
1.25 -0.90 -41.86% 6310.00
Previous Close 2.15
Open 1.40
High 1.40
Low 1.25
Vol 300
Open Interest (OI) 6,200
Change in OI 0
Bid Price 0.60
Offer Price 1.25
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE6000.00
1.50 -1.10 -42.31% 6309.75
Previous Close 2.60
Open 2.05
High 4.15
Low 0.75
Vol 15,500
Open Interest (OI) 40,800
Change in OI -1,900
Bid Price 1.10
Offer Price 1.90
Bid Quantity 1,200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE5500.00
1.00 -0.80 -44.44% 6310.25
Previous Close 1.80
Open 2.40
High 2.40
Low 0.70
Vol 300
Open Interest (OI) 3,100
Change in OI 0
Bid Price 0.10
Offer Price 1.55
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE6200.00
142.80 -120.95 -45.86% 6168.45
Previous Close 263.75
Open 220.25
High 220.25
Low 99.20
Vol 1,100
Open Interest (OI) 500
Change in OI 0
Bid Price 119.90
Offer Price 139.90
Bid Quantity 400
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE8200.00
0.05 -0.05 -50.00% 6311.20
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 2,500
Open Interest (OI) 19,700
Change in OI -2,100
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE5200.00
0.90 -1.00 -52.63% 6310.35
Previous Close 1.90
Open 0.90
High 0.90
Low 0.90
Vol 100
Open Interest (OI) 600
Change in OI 0
Bid Price 0.05
Offer Price 0.95
Bid Quantity 100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE6700.00
1.90 -5.15 -73.05% 6309.35
Previous Close 7.05
Open 1.25
High 6.25
Low 1.05
Vol 34,600
Open Interest (OI) 26,000
Change in OI -5,800
Bid Price 1.60
Offer Price 1.75
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE6800.00
1.10 -3.35 -75.28% 6310.15
Previous Close 4.45
Open 0.50
High 1.25
Low 0.35
Vol 23,000
Open Interest (OI) 30,600
Change in OI -6,900
Bid Price 0.70
Offer Price 1.15
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE6900.00
0.80 -2.60 -76.47% 6310.45
Previous Close 3.40
Open 1.15
High 1.15
Low 0.25
Vol 18,500
Open Interest (OI) 25,500
Change in OI -6,800
Bid Price 0.55
Offer Price 0.85
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE8100.00
0.10 -0.40 -80.00% 6311.15
Previous Close 0.50
Open 0.05
High 0.10
Low 0.05
Vol 1,400
Open Interest (OI) 9,100
Change in OI -800
Bid Price 0.10
Offer Price 0.40
Bid Quantity 100
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE6300.00
41.55 -193.45 -82.32% 6269.70
Previous Close 235.00
Open 129.55
High 129.55
Low 40.00
Vol 6,200
Open Interest (OI) 3,300
Change in OI 1,800
Bid Price 50.00
Offer Price 55.60
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE8000.00
0.05 -0.25 -83.33% 6311.20
Previous Close 0.30
Open 0.05
High 0.10
Low 0.05
Vol 6,400
Open Interest (OI) 1,14,100
Change in OI -6,100
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE7600.00
0.10 -0.50 -83.33% 6311.15
Previous Close 0.60
Open 0.10
High 0.20
Low 0.10
Vol 4,900
Open Interest (OI) 36,300
Change in OI -2,900
Bid Price 0.05
Offer Price 0.10
Bid Quantity 12,100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE7000.00
0.45 -2.60 -85.25% 6310.80
Previous Close 3.05
Open 1.05
High 1.05
Low 0.20
Vol 36,000
Open Interest (OI) 75,000
Change in OI -13,200
Bid Price 0.35
Offer Price 0.45
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE7100.00
0.35 -2.20 -86.27% 6310.90
Previous Close 2.55
Open 0.55
High 0.55
Low 0.15
Vol 21,600
Open Interest (OI) 81,600
Change in OI -8,600
Bid Price 0.35
Offer Price 0.40
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE6400.00
17.05 -108.50 -86.42% 6294.20
Previous Close 125.55
Open 47.95
High 47.95
Low 13.95
Vol 59,500
Open Interest (OI) 23,500
Change in OI 17,700
Bid Price 16.60
Offer Price 17.70
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE6600.00
2.55 -16.35 -86.51% 6308.70
Previous Close 18.90
Open 2.95
High 9.95
Low 1.55
Vol 46,000
Open Interest (OI) 36,000
Change in OI 3,100
Bid Price 2.55
Offer Price 2.95
Bid Quantity 100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE7300.00
0.20 -1.30 -86.67% 6311.05
Previous Close 1.50
Open 0.20
High 0.35
Low 0.10
Vol 44,500
Open Interest (OI) 1,29,000
Change in OI -40,500
Bid Price 0.20
Offer Price 0.25
Bid Quantity 300
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE7800.00
0.05 -0.35 -87.50% 6311.20
Previous Close 0.40
Open 0.05
High 0.10
Low 0.05
Vol 2,100
Open Interest (OI) 29,500
Change in OI -1,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE7700.00
0.05 -0.40 -88.89% 6311.20
Previous Close 0.45
Open 0.10
High 0.40
Low 0.05
Vol 3,100
Open Interest (OI) 26,500
Change in OI -1,900
Bid Price 0.05
Offer Price 0.20
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE7200.00
0.20 -1.80 -90.00% 6311.05
Previous Close 2.00
Open 0.25
High 0.30
Low 0.15
Vol 32,900
Open Interest (OI) 85,500
Change in OI -26,900
Bid Price 0.15
Offer Price 0.20
Bid Quantity 1,500
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE6500.00
5.45 -49.75 -90.13% 6305.80
Previous Close 55.20
Open 40.00
High 40.00
Low 4.55
Vol 72,400
Open Interest (OI) 46,600
Change in OI 18,500
Bid Price 5.35
Offer Price 5.75
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE7400.00
0.10 -1.00 -90.91% 6311.15
Previous Close 1.10
Open 0.20
High 0.35
Low 0.05
Vol 11,100
Open Interest (OI) 62,000
Change in OI -9,200
Bid Price 0.10
Offer Price 0.20
Bid Quantity 1,000
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE7500.00
0.05 -0.75 -93.75% 6311.20
Previous Close 0.80
Open 0.15
High 0.15
Low 0.05
Vol 24,700
Open Interest (OI) 93,400
Change in OI -21,100
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5000.00
16.70 7.90 89.77% 6294.55
Previous Close 8.80
Open 24.65
High 24.65
Low 12.75
Vol 1,400
Open Interest (OI) 2,000
Change in OI 1,200
Bid Price 17.00
Offer Price 19.90
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5500.00
60.00 25.60 74.42% 6251.25
Previous Close 34.40
Open 60.00
High 64.10
Low 48.00
Vol 15,800
Open Interest (OI) 23,900
Change in OI 4,200
Bid Price 60.40
Offer Price 61.60
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5700.00
92.25 34.00 58.37% 6219.00
Previous Close 58.25
Open 75.00
High 97.40
Low 75.00
Vol 2,200
Open Interest (OI) 3,200
Change in OI 1,200
Bid Price 92.25
Offer Price 95.50
Bid Quantity 200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5800.00
115.00 40.55 54.47% 6196.25
Previous Close 74.45
Open 100.00
High 139.95
Low 93.25
Vol 12,600
Open Interest (OI) 12,100
Change in OI -600
Bid Price 115.00
Offer Price 116.15
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6000.00
173.00 58.15 50.63% 6138.25
Previous Close 114.85
Open 145.05
High 179.40
Low 138.00
Vol 43,300
Open Interest (OI) 40,300
Change in OI 7,300
Bid Price 172.50
Offer Price 173.55
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5900.00
143.65 47.45 49.32% 6167.60
Previous Close 96.20
Open 133.30
High 143.65
Low 133.15
Vol 1,600
Open Interest (OI) 4,300
Change in OI 700
Bid Price 140.80
Offer Price 142.35
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6100.00
207.10 66.95 47.77% 6104.15
Previous Close 140.15
Open 180.00
High 218.35
Low 173.70
Vol 10,100
Open Interest (OI) 8,000
Change in OI 3,600
Bid Price 207.55
Offer Price 208.70
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6200.00
247.45 79.05 46.94% 6063.80
Previous Close 168.40
Open 199.95
High 259.50
Low 199.95
Vol 26,200
Open Interest (OI) 17,100
Change in OI 4,400
Bid Price 248.00
Offer Price 249.75
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6300.00
294.20 88.15 42.78% 6017.05
Previous Close 206.05
Open 297.90
High 307.65
Low 248.30
Vol 21,500
Open Interest (OI) 15,800
Change in OI 2,800
Bid Price 295.00
Offer Price 296.20
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6400.00
343.00 96.45 39.12% 5968.25
Previous Close 246.55
Open 288.60
High 355.00
Low 288.60
Vol 15,700
Open Interest (OI) 15,500
Change in OI 2,000
Bid Price 344.65
Offer Price 346.75
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6500.00
401.45 110.75 38.10% 5909.80
Previous Close 290.70
Open 308.70
High 415.90
Low 308.65
Vol 13,100
Open Interest (OI) 37,600
Change in OI 0
Bid Price 401.40
Offer Price 401.85
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6700.00
545.00 145.25 36.34% 5766.25
Previous Close 399.75
Open 494.25
High 545.00
Low 472.50
Vol 1,200
Open Interest (OI) 10,500
Change in OI -400
Bid Price 530.85
Offer Price 535.60
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6600.00
463.05 120.90 35.34% 5848.20
Previous Close 342.15
Open 385.35
High 470.00
Low 385.30
Vol 4,100
Open Interest (OI) 8,600
Change in OI 600
Bid Price 461.80
Offer Price 465.70
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6800.00
600.00 137.80 29.81% 5711.25
Previous Close 462.20
Open 559.15
High 605.20
Low 559.15
Vol 1,100
Open Interest (OI) 11,800
Change in OI -400
Bid Price 595.25
Offer Price 604.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE8300.00
12.80 2.80 28.00% 6298.45
Previous Close 10.00
Open 12.75
High 12.80
Low 12.75
Vol 200
Open Interest (OI) 6,400
Change in OI 0
Bid Price 7.90
Offer Price 10.35
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7200.00
935.00 196.25 26.57% 5376.25
Previous Close 738.75
Open 935.00
High 935.00
Low 935.00
Vol 100
Open Interest (OI) 3,700
Change in OI 0
Bid Price 916.00
Offer Price 938.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7000.00
767.30 97.30 14.52% 5543.95
Previous Close 670.00
Open 690.00
High 767.30
Low 690.00
Vol 400
Open Interest (OI) 12,000
Change in OI 300
Bid Price 750.50
Offer Price 761.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7500.00
1173.10 134.10 12.91% 5138.15
Previous Close 1039.00
Open 1124.50
High 1173.10
Low 1124.50
Vol 300
Open Interest (OI) 1,300
Change in OI 0
Bid Price 1139.00
Offer Price 1221.65
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6900.00
613.35 22.95 3.89% 5697.90
Previous Close 590.40
Open 612.95
High 613.35
Low 612.95
Vol 200
Open Interest (OI) 4,000
Change in OI -100
Bid Price 668.45
Offer Price 684.95
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% 6261.25
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 12.20
Offer Price 22.50
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5600.00
68.00 0.00 0.00% 6243.25
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 51.85
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7100.00
572.25 0.00 0.00% 5739.00
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 824.45
Offer Price 855.60
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7300.00
885.70 0.00 0.00% 5425.55
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 993.95
Offer Price 1027.55
Bid Quantity 100
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% 5381.25
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 1067.90
Offer Price 1120.55
Bid Quantity 300
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5400.00
30.00 0.00 0.00% 6281.25
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 3.05
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE8200.00
10.00 -1.00 -9.09% 6301.25
Previous Close 11.00
Open 12.85
High 12.85
Low 10.00
Vol 700
Open Interest (OI) 4,000
Change in OI 0
Bid Price 8.00
Offer Price 18.20
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6200.00
399.00 -51.00 -11.33% 5912.25
Previous Close 450.00
Open 399.05
High 399.05
Low 399.00
Vol 300
Open Interest (OI) 600
Change in OI 0
Bid Price 384.65
Offer Price 394.20
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6000.00
525.00 -69.00 -11.62% 5786.25
Previous Close 594.00
Open 567.65
High 575.75
Low 525.00
Vol 1,300
Open Interest (OI) 2,600
Change in OI 300
Bid Price 506.70
Offer Price 519.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6300.00
338.90 -91.10 -21.19% 5972.35
Previous Close 430.00
Open 384.60
High 384.60
Low 329.55
Vol 3,100
Open Interest (OI) 2,900
Change in OI 2,300
Bid Price 336.00
Offer Price 340.05
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE8000.00
15.70 -4.35 -21.70% 6295.55
Previous Close 20.05
Open 19.35
High 20.00
Low 14.20
Vol 6,800
Open Interest (OI) 33,900
Change in OI 2,900
Bid Price 14.85
Offer Price 15.70
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7400.00
49.95 -14.40 -22.38% 6261.30
Previous Close 64.35
Open 55.00
High 55.00
Low 48.10
Vol 900
Open Interest (OI) 6,200
Change in OI -300
Bid Price 47.75
Offer Price 49.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7700.00
30.00 -8.75 -22.58% 6281.25
Previous Close 38.75
Open 30.00
High 30.00
Low 30.00
Vol 300
Open Interest (OI) 3,500
Change in OI -100
Bid Price 23.30
Offer Price 38.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7500.00
40.30 -13.05 -24.46% 6270.95
Previous Close 53.35
Open 47.05
High 48.60
Low 39.55
Vol 61,400
Open Interest (OI) 66,900
Change in OI -1,300
Bid Price 40.30
Offer Price 40.55
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6400.00
288.15 -96.25 -25.04% 6023.10
Previous Close 384.40
Open 322.40
High 328.00
Low 281.25
Vol 16,300
Open Interest (OI) 13,000
Change in OI 6,400
Bid Price 290.00
Offer Price 291.35
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6600.00
213.00 -71.25 -25.07% 6098.25
Previous Close 284.25
Open 247.25
High 247.50
Low 204.35
Vol 15,500
Open Interest (OI) 15,600
Change in OI 2,000
Bid Price 208.65
Offer Price 210.30
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6500.00
248.05 -84.25 -25.35% 6063.20
Previous Close 332.30
Open 307.15
High 307.20
Low 240.00
Vol 39,600
Open Interest (OI) 32,200
Change in OI 7,900
Bid Price 248.05
Offer Price 249.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6700.00
175.50 -63.25 -26.49% 6135.75
Previous Close 238.75
Open 212.00
High 212.75
Low 171.20
Vol 16,100
Open Interest (OI) 18,200
Change in OI 3,000
Bid Price 176.10
Offer Price 177.90
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6900.00
124.50 -45.15 -26.61% 6186.75
Previous Close 169.65
Open 135.40
High 143.85
Low 120.00
Vol 5,000
Open Interest (OI) 15,300
Change in OI 400
Bid Price 123.20
Offer Price 124.75
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7300.00
59.10 -21.50 -26.67% 6252.15
Previous Close 80.60
Open 61.60
High 68.00
Low 58.00
Vol 6,700
Open Interest (OI) 17,700
Change in OI 0
Bid Price 58.70
Offer Price 59.60
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7000.00
103.50 -37.90 -26.80% 6207.75
Previous Close 141.40
Open 133.95
High 133.95
Low 99.75
Vol 83,200
Open Interest (OI) 1,29,600
Change in OI 23,200
Bid Price 102.15
Offer Price 103.05
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6800.00
148.00 -55.40 -27.24% 6163.25
Previous Close 203.40
Open 194.95
High 195.00
Low 143.00
Vol 46,100
Open Interest (OI) 57,400
Change in OI 5,700
Bid Price 148.00
Offer Price 148.65
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7200.00
70.50 -28.00 -28.43% 6240.75
Previous Close 98.50
Open 85.00
High 85.00
Low 70.00
Vol 19,100
Open Interest (OI) 46,200
Change in OI 1,700
Bid Price 70.50
Offer Price 71.40
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7100.00
85.85 -34.80 -28.84% 6225.40
Previous Close 120.65
Open 110.00
High 110.05
Low 85.30
Vol 16,500
Open Interest (OI) 30,900
Change in OI 3,300
Bid Price 85.75
Offer Price 86.65
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7800.00
20.00 -9.05 -31.15% 6291.25
Previous Close 29.05
Open 21.05
High 21.05
Low 20.00
Vol 300
Open Interest (OI) 4,900
Change in OI 100
Bid Price 18.90
Offer Price 24.95
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7600.00
30.05 -16.75 -35.79% 6281.20
Previous Close 46.80
Open 28.05
High 39.95
Low 25.75
Vol 1,800
Open Interest (OI) 8,500
Change in OI -500
Bid Price 30.05
Offer Price 34.00
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% 6181.25
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 0.25
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7000.00
200.00 0.00 0.00% 6111.25
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 170.00
Offer Price 305.85
Bid Quantity 100
Offer Quantity 100

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