Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
7214.95
Change Change %
215.15 3.07%

Updated:13 Dec, 2019, 15:58 PM IST

BSE
7221.35
Change Change %
223.60 3.20%

Updated:13 Dec, 2019, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-12-2019
OPTSTK
PE6200.00
6.95 1.90 37.62% 7208.00
Previous Close 5.05
Open 6.85
High 7.00
Low 2.70
Vol 1,800
Open Interest (OI) 600
Change in OI -150
Bid Price 2.75
Offer Price 7.00
Bid Quantity 75
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-12-2019
OPTSTK
CE7800.00
17.90 2.95 19.73% 7197.05
Previous Close 14.95
Open 8.05
High 17.90
Low 6.80
Vol 51,900
Open Interest (OI) 43,725
Change in OI 900
Bid Price 17.25
Offer Price 18.40
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-12-2019
OPTSTK
CE8700.00
3.85 0.55 16.67% 7211.10
Previous Close 3.30
Open 3.05
High 3.85
Low 3.00
Vol 675
Open Interest (OI) 4,200
Change in OI 0
Bid Price 2.00
Offer Price 0.00
Bid Quantity 75
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-12-2019
OPTSTK
PE6400.00
6.80 0.95 16.24% 7208.15
Previous Close 5.85
Open 8.40
High 8.40
Low 5.00
Vol 4,875
Open Interest (OI) 11,325
Change in OI -2,700
Bid Price 5.00
Offer Price 9.50
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-12-2019
OPTSTK
CE8000.00
10.30 1.35 15.08% 7204.65
Previous Close 8.95
Open 6.05
High 10.50
Low 5.10
Vol 41,325
Open Interest (OI) 77,925
Change in OI 0
Bid Price 9.65
Offer Price 10.30
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-12-2019
OPTSTK
CE7700.00
25.50 3.25 14.61% 7189.45
Previous Close 22.25
Open 11.40
High 25.50
Low 10.35
Vol 64,575
Open Interest (OI) 29,400
Change in OI 225
Bid Price 25.00
Offer Price 25.90
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-12-2019
OPTSTK
CE7500.00
59.90 7.40 14.10% 7155.05
Previous Close 52.50
Open 25.40
High 59.90
Low 25.00
Vol 3,21,225
Open Interest (OI) 1,08,000
Change in OI -11,025
Bid Price 59.10
Offer Price 59.95
Bid Quantity 225
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-12-2019
OPTSTK
CE7400.00
88.00 8.20 10.28% 7126.95
Previous Close 79.80
Open 40.00
High 88.00
Low 38.90
Vol 2,61,150
Open Interest (OI) 60,750
Change in OI -10,950
Bid Price 87.80
Offer Price 88.00
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-12-2019
OPTSTK
CE7100.00
238.95 21.50 9.89% 6976.00
Previous Close 217.45
Open 123.10
High 240.00
Low 123.10
Vol 2,17,350
Open Interest (OI) 28,200
Change in OI -26,775
Bid Price 234.00
Offer Price 239.00
Bid Quantity 300
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-12-2019
OPTSTK
CE7300.00
126.50 10.95 9.48% 7088.45
Previous Close 115.55
Open 74.95
High 127.00
Low 60.25
Vol 4,53,825
Open Interest (OI) 80,250
Change in OI -15,750
Bid Price 126.00
Offer Price 126.50
Bid Quantity 450
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-12-2019
OPTSTK
CE7600.00
37.20 3.15 9.25% 7177.75
Previous Close 34.05
Open 20.85
High 38.95
Low 15.75
Vol 86,175
Open Interest (OI) 43,050
Change in OI 3,600
Bid Price 37.20
Offer Price 38.95
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-12-2019
OPTSTK
CE7200.00
170.65 13.45 8.56% 7044.30
Previous Close 157.20
Open 87.75
High 174.90
Low 87.75
Vol 5,88,150
Open Interest (OI) 1,59,375
Change in OI -15,150
Bid Price 168.00
Offer Price 172.00
Bid Quantity 75
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-12-2019
OPTSTK
PE6500.00
9.00 0.70 8.43% 7205.95
Previous Close 8.30
Open 11.05
High 13.10
Low 7.20
Vol 48,150
Open Interest (OI) 61,875
Change in OI 1,050
Bid Price 8.20
Offer Price 10.00
Bid Quantity 75
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-12-2019
OPTSTK
CE7900.00
12.00 0.85 7.62% 7202.95
Previous Close 11.15
Open 6.40
High 12.95
Low 6.05
Vol 6,750
Open Interest (OI) 6,900
Change in OI -600
Bid Price 12.00
Offer Price 12.80
Bid Quantity 75
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-12-2019
OPTSTK
CE8200.00
4.00 0.20 5.26% 7210.95
Previous Close 3.80
Open 3.00
High 4.65
Low 3.00
Vol 1,125
Open Interest (OI) 3,675
Change in OI 0
Bid Price 4.10
Offer Price 4.90
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-12-2019
OPTSTK
CE7000.00
305.00 12.05 4.11% 6909.95
Previous Close 292.95
Open 181.00
High 315.00
Low 181.00
Vol 90,300
Open Interest (OI) 43,425
Change in OI -6,600
Bid Price 307.55
Offer Price 318.70
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-12-2019
OPTSTK
CE6900.00
380.00 15.00 4.11% 6834.95
Previous Close 365.00
Open 267.65
High 380.00
Low 258.65
Vol 3,525
Open Interest (OI) 4,500
Change in OI -1,875
Bid Price 386.50
Offer Price 398.45
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-12-2019
OPTSTK
PE6700.00
16.25 0.55 3.50% 7198.70
Previous Close 15.70
Open 25.00
High 28.15
Low 14.75
Vol 57,900
Open Interest (OI) 33,825
Change in OI 675
Bid Price 15.00
Offer Price 18.45
Bid Quantity 525
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-12-2019
OPTSTK
PE6600.00
10.05 0.25 2.55% 7204.90
Previous Close 9.80
Open 17.55
High 17.55
Low 9.10
Vol 38,850
Open Interest (OI) 39,450
Change in OI -2,775
Bid Price 9.00
Offer Price 10.10
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-12-2019
OPTSTK
CE6800.00
450.00 10.85 2.47% 6764.95
Previous Close 439.15
Open 340.10
High 450.00
Low 340.10
Vol 1,050
Open Interest (OI) 1,575
Change in OI -675
Bid Price 469.85
Offer Price 491.05
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-12-2019
OPTSTK
PE7400.00
237.00 1.55 0.66% 6977.95
Previous Close 235.45
Open 346.00
High 346.00
Low 231.75
Vol 525
Open Interest (OI) 3,000
Change in OI -150
Bid Price 221.20
Offer Price 239.65
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-12-2019
OPTSTK
CE6200.00
778.35 0.00 0.00% 6436.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,025
Change in OI 0
Bid Price 1009.15
Offer Price 1170.55
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-12-2019
OPTSTK
PE7900.00
905.75 0.00 0.00% 6309.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,650
Change in OI 0
Bid Price 618.50
Offer Price 768.40
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-12-2019
OPTSTK
PE7700.00
692.10 0.00 0.00% 6522.85
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 437.15
Offer Price 479.45
Bid Quantity 1,800
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-12-2019
OPTSTK
CE8600.00
3.05 0.00 0.00% 7211.90
Previous Close 3.05
Open 3.05
High 3.05
Low 3.05
Vol 75
Open Interest (OI) 75
Change in OI 0
Bid Price 3.00
Offer Price 0.00
Bid Quantity 75
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-12-2019
OPTSTK
CE6400.00
655.45 0.00 0.00% 6559.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,050
Change in OI 0
Bid Price 843.50
Offer Price 886.10
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-12-2019
OPTSTK
CE6700.00
460.00 0.00 0.00% 6754.95
Previous Close 460.00
Open 459.65
High 460.00
Low 459.65
Vol 150
Open Interest (OI) 1,875
Change in OI 0
Bid Price 533.90
Offer Price 577.95
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-12-2019
OPTSTK
CE6000.00
970.20 0.00 0.00% 6244.75
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 1061.05
Offer Price 1395.20
Bid Quantity 1,725
Offer Quantity 1,725
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-12-2019
OPTSTK
PE6000.00
1.05 0.00 0.00% 7213.90
Previous Close 1.05
Open 1.05
High 1.05
Low 1.05
Vol 75
Open Interest (OI) 12,000
Change in OI 0
Bid Price 1.10
Offer Price 3.00
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-12-2019
OPTSTK
CE6500.00
683.10 0.00 0.00% 6531.85
Previous Close 683.10
Open 645.00
High 683.10
Low 640.00
Vol 225
Open Interest (OI) 3,375
Change in OI 0
Bid Price 736.25
Offer Price 884.25
Bid Quantity 75
Offer Quantity 1,725
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-12-2019
OPTSTK
PE7800.00
775.00 0.00 0.00% 6439.95
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 539.30
Offer Price 587.80
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-12-2019
OPTSTK
PE8000.00
800.00 0.00 0.00% 6414.95
Previous Close 800.00
Open 800.00
High 800.00
Low 800.00
Vol 300
Open Interest (OI) 9,150
Change in OI 0
Bid Price 668.80
Offer Price 851.60
Bid Quantity 75
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-12-2019
OPTSTK
PE8700.00
1598.00 0.00 0.00% 5616.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,250
Change in OI 0
Bid Price 1227.50
Offer Price 1666.60
Bid Quantity 1,725
Offer Quantity 1,725
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-12-2019
OPTSTK
CE6600.00
553.15 0.00 0.00% 6661.80
Previous Close 553.15
Open 553.15
High 553.15
Low 553.15
Vol 75
Open Interest (OI) 975
Change in OI 0
Bid Price 542.80
Offer Price 817.15
Bid Quantity 375
Offer Quantity 1,725
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-12-2019
OPTSTK
PE7600.00
576.85 0.00 0.00% 6638.10
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 360.10
Offer Price 403.95
Bid Quantity 375
Offer Quantity 825
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-12-2019
OPTSTK
CE8400.00
3.00 0.00 0.00% 7211.95
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 0.50
Offer Price 0.00
Bid Quantity 2,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-12-2019
OPTSTK
PE8500.00
1200.00 0.00 0.00% 6014.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,625
Change in OI 0
Bid Price 1078.50
Offer Price 1456.35
Bid Quantity 1,725
Offer Quantity 1,725
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-12-2019
OPTSTK
CE8100.00
3.70 0.00 0.00% 7211.25
Previous Close 3.70
Open 3.00
High 3.70
Low 1.60
Vol 375
Open Interest (OI) 10,125
Change in OI 0
Bid Price 4.55
Offer Price 0.00
Bid Quantity 450
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-12-2019
OPTSTK
PE8100.00
1074.75 0.00 0.00% 6140.20
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 690.00
Offer Price 1018.70
Bid Quantity 1,725
Offer Quantity 1,725
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-12-2019
OPTSTK
CE6100.00
1190.00 0.00 0.00% 6024.95
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 976.25
Offer Price 1294.55
Bid Quantity 1,725
Offer Quantity 1,725
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-12-2019
OPTSTK
CE8300.00
3.40 0.00 0.00% 7211.55
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 3.15
Offer Price 0.00
Bid Quantity 225
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-12-2019
OPTSTK
CE5800.00
1300.00 0.00 0.00% 5914.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 525
Change in OI 0
Bid Price 1236.60
Offer Price 1485.55
Bid Quantity 1,725
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-12-2019
OPTSTK
PE5800.00
4.05 0.00 0.00% 7210.90
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 0.35
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-12-2019
OPTSTK
PE5900.00
5.10 0.00 0.00% 7209.85
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 1.00
Offer Price 0.00
Bid Quantity 75
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-12-2019
OPTSTK
CE6300.00
665.00 0.00 0.00% 6549.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,025
Change in OI 0
Bid Price 817.70
Offer Price 1061.15
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-12-2019
OPTSTK
PE6300.00
5.00 0.00 0.00% 7209.95
Previous Close 5.00
Open 5.00
High 5.00
Low 5.00
Vol 675
Open Interest (OI) 1,950
Change in OI -75
Bid Price 4.10
Offer Price 7.00
Bid Quantity 525
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-12-2019
OPTSTK
PE7500.00
300.00 -1.80 -0.60% 6914.95
Previous Close 301.80
Open 415.00
High 415.00
Low 300.00
Vol 3,525
Open Interest (OI) 22,425
Change in OI -2,325
Bid Price 285.50
Offer Price 307.30
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-12-2019
OPTSTK
CE8500.00
3.00 -0.05 -1.64% 7211.95
Previous Close 3.05
Open 2.30
High 3.05
Low 2.30
Vol 675
Open Interest (OI) 10,800
Change in OI 75
Bid Price 3.00
Offer Price 0.00
Bid Quantity 75
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-12-2019
OPTSTK
PE6800.00
25.00 -1.10 -4.21% 7189.95
Previous Close 26.10
Open 52.00
High 52.00
Low 23.50
Vol 1,41,825
Open Interest (OI) 39,375
Change in OI 6,300
Bid Price 24.00
Offer Price 24.50
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-12-2019
OPTSTK
PE7000.00
59.00 -2.85 -4.61% 7155.95
Previous Close 61.85
Open 111.00
High 120.25
Low 57.00
Vol 2,37,300
Open Interest (OI) 1,89,750
Change in OI 22,350
Bid Price 58.50
Offer Price 59.60
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-12-2019
OPTSTK
PE7100.00
83.00 -6.60 -7.37% 7131.95
Previous Close 89.60
Open 152.95
High 152.95
Low 80.00
Vol 97,875
Open Interest (OI) 22,425
Change in OI 12,375
Bid Price 81.00
Offer Price 84.00
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-12-2019
OPTSTK
PE7300.00
162.75 -13.80 -7.82% 7052.20
Previous Close 176.55
Open 280.00
High 280.00
Low 162.75
Vol 6,600
Open Interest (OI) 7,050
Change in OI 1,425
Bid Price 162.70
Offer Price 196.25
Bid Quantity 75
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-12-2019
OPTSTK
PE7200.00
116.00 -10.30 -8.16% 7098.95
Previous Close 126.30
Open 197.90
High 198.00
Low 115.00
Vol 35,100
Open Interest (OI) 21,450
Change in OI 4,800
Bid Price 117.00
Offer Price 121.00
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-12-2019
OPTSTK
PE6900.00
37.00 -3.30 -8.19% 7177.95
Previous Close 40.30
Open 80.00
High 80.00
Low 36.90
Vol 1,14,375
Open Interest (OI) 40,050
Change in OI 75
Bid Price 36.00
Offer Price 38.00
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-01-2020
OPTSTK
CE7700.00
120.00 3.80 3.27% 7094.95
Previous Close 116.20
Open 99.90
High 120.00
Low 90.15
Vol 500
Open Interest (OI) 700
Change in OI 0
Bid Price 108.50
Offer Price 140.00
Bid Quantity 400
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-01-2020
OPTSTK
CE7500.00
188.00 4.85 2.65% 7026.95
Previous Close 183.15
Open 127.00
High 190.35
Low 127.00
Vol 16,400
Open Interest (OI) 11,300
Change in OI 2,700
Bid Price 186.00
Offer Price 199.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-01-2020
OPTSTK
CE7800.00
99.50 2.50 2.58% 7115.45
Previous Close 97.00
Open 92.00
High 99.50
Low 92.00
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 42.30
Offer Price 135.05
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-01-2020
OPTSTK
PE6700.00
86.55 1.10 1.29% 7128.40
Previous Close 85.45
Open 104.70
High 106.00
Low 81.05
Vol 2,400
Open Interest (OI) 1,600
Change in OI 0
Bid Price 51.95
Offer Price 118.25
Bid Quantity 1,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-01-2020
OPTSTK
CE6000.00
1200.00 0.00 0.00% 6014.95
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 1230.60
Offer Price 1329.65
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-01-2020
OPTSTK
PE6000.00
39.75 0.00 0.00% 7175.20
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 5.85
Offer Price 36.20
Bid Quantity 100
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-01-2020
OPTSTK
CE6200.00
910.00 0.00 0.00% 6304.95
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 1047.55
Offer Price 1141.50
Bid Quantity 1,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-01-2020
OPTSTK
CE6900.00
350.00 0.00 0.00% 6864.95
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 452.80
Offer Price 538.85
Bid Quantity 1,600
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-01-2020
OPTSTK
PE6900.00
157.75 0.00 0.00% 7057.20
Previous Close 157.75
Open 157.75
High 157.75
Low 157.75
Vol 100
Open Interest (OI) 200
Change in OI 100
Bid Price 0.00
Offer Price 157.65
Bid Quantity 0
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-01-2020
OPTSTK
PE7700.00
625.00 0.00 0.00% 6589.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 400
Change in OI 0
Bid Price 510.30
Offer Price 584.95
Bid Quantity 200
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-01-2020
OPTSTK
CE7100.00
266.10 0.00 0.00% 6948.85
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 334.45
Offer Price 412.40
Bid Quantity 1,800
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-01-2020
OPTSTK
PE7100.00
210.55 0.00 0.00% 7004.40
Previous Close 210.55
Open 231.50
High 231.50
Low 210.55
Vol 200
Open Interest (OI) 300
Change in OI 0
Bid Price 166.00
Offer Price 246.00
Bid Quantity 1,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-01-2020
OPTSTK
CE7300.00
253.00 0.00 0.00% 6961.95
Previous Close 253.00
Open 225.00
High 253.00
Low 225.00
Vol 300
Open Interest (OI) 300
Change in OI -100
Bid Price 240.20
Offer Price 300.40
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-01-2020
OPTSTK
CE8000.00
57.50 0.00 0.00% 7157.45
Previous Close 57.50
Open 50.05
High 57.50
Low 48.00
Vol 400
Open Interest (OI) 2,100
Change in OI 200
Bid Price 60.00
Offer Price 90.40
Bid Quantity 100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-01-2020
OPTSTK
PE8000.00
820.05 0.00 0.00% 6394.90
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 740.85
Offer Price 820.35
Bid Quantity 1,400
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-01-2020
OPTSTK
PE7500.00
599.00 0.00 0.00% 6615.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,800
Change in OI 0
Bid Price 365.30
Offer Price 464.70
Bid Quantity 1,100
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-01-2020
OPTSTK
CE7200.00
315.00 0.00 0.00% 6899.95
Previous Close 315.00
Open 231.40
High 315.00
Low 231.40
Vol 700
Open Interest (OI) 800
Change in OI 100
Bid Price 284.00
Offer Price 357.45
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-01-2020
OPTSTK
PE7200.00
372.75 0.00 0.00% 6842.20
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 208.55
Offer Price 299.50
Bid Quantity 1,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-01-2020
OPTSTK
CE6400.00
660.00 0.00 0.00% 6554.95
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 866.25
Offer Price 963.05
Bid Quantity 1,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-01-2020
OPTSTK
PE6400.00
110.00 0.00 0.00% 7104.95
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 15.30
Offer Price 69.85
Bid Quantity 800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-01-2020
OPTSTK
CE7000.00
413.30 0.00 0.00% 6801.65
Previous Close 413.30
Open 390.00
High 413.30
Low 375.00
Vol 400
Open Interest (OI) 4,200
Change in OI -100
Bid Price 389.30
Offer Price 474.70
Bid Quantity 1,600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-01-2020
OPTSTK
CE6700.00
480.00 0.00 0.00% 6734.95
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 607.10
Offer Price 701.80
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-01-2020
OPTSTK
CE7600.00
151.25 -0.10 -0.07% 7063.70
Previous Close 151.35
Open 110.00
High 152.70
Low 110.00
Vol 700
Open Interest (OI) 1,900
Change in OI 300
Bid Price 136.40
Offer Price 194.60
Bid Quantity 400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-01-2020
OPTSTK
PE6500.00
54.00 -0.05 -0.09% 7160.95
Previous Close 54.05
Open 68.00
High 70.00
Low 54.00
Vol 700
Open Interest (OI) 1,900
Change in OI -600
Bid Price 45.00
Offer Price 70.00
Bid Quantity 200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-01-2020
OPTSTK
CE7400.00
223.00 -0.35 -0.16% 6991.95
Previous Close 223.35
Open 222.00
High 225.30
Low 222.00
Vol 500
Open Interest (OI) 700
Change in OI 0
Bid Price 202.45
Offer Price 240.00
Bid Quantity 300
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-01-2020
OPTSTK
PE7300.00
284.05 -2.50 -0.87% 6930.90
Previous Close 286.55
Open 325.00
High 325.00
Low 284.05
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 239.60
Offer Price 334.45
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-01-2020
OPTSTK
PE6800.00
103.55 -1.70 -1.62% 7111.40
Previous Close 105.25
Open 115.60
High 115.60
Low 102.75
Vol 900
Open Interest (OI) 600
Change in OI 200
Bid Price 84.00
Offer Price 140.30
Bid Quantity 100
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-01-2020
OPTSTK
PE6600.00
65.25 -4.30 -6.18% 7149.70
Previous Close 69.55
Open 82.05
High 82.05
Low 65.25
Vol 1,000
Open Interest (OI) 400
Change in OI 0
Bid Price 39.20
Offer Price 97.00
Bid Quantity 800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-01-2020
OPTSTK
PE7000.00
155.00 -10.60 -6.40% 7059.95
Previous Close 165.60
Open 198.40
High 198.40
Low 155.00
Vol 700
Open Interest (OI) 4,600
Change in OI 600
Bid Price 138.00
Offer Price 184.75
Bid Quantity 100
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
27-02-2020
OPTSTK
CE6900.00
543.70 0.00 0.00% 6671.25
Previous Close 543.70
Open 543.70
High 543.70
Low 543.70
Vol 200
Open Interest (OI) 500
Change in OI 0
Bid Price 547.75
Offer Price 649.05
Bid Quantity 1,200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
27-02-2020
OPTSTK
CE7100.00
375.95 0.00 0.00% 6839.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 400
Change in OI 0
Bid Price 432.05
Offer Price 523.05
Bid Quantity 1,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
27-02-2020
OPTSTK
PE7100.00
385.75 0.00 0.00% 6829.20
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 217.90
Offer Price 323.40
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
27-02-2020
OPTSTK
CE7000.00
484.60 0.00 0.00% 6730.35
Previous Close 484.60
Open 484.60
High 484.60
Low 484.60
Vol 200
Open Interest (OI) 200
Change in OI 0
Bid Price 487.05
Offer Price 586.10
Bid Quantity 1,400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
27-02-2020
OPTSTK
CE8000.00
70.00 0.00 0.00% 7144.95
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 95.25
Offer Price 174.30
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
27-02-2020
OPTSTK
PE6700.00
225.00 0.00 0.00% 6989.95
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 80.90
Offer Price 192.70
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
27-02-2020
OPTSTK
CE7400.00
281.15 0.00 0.00% 6933.80
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 269.10
Offer Price 380.70
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
27-02-2020
OPTSTK
CE6600.00
652.45 0.00 0.00% 6562.50
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 747.30
Offer Price 861.20
Bid Quantity 1,200
Offer Quantity 1,200

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