Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
4288.30
Change Change %
-40.15 -0.93%

Updated:31 Mar, 2020, 15:49 PM IST

BSE
4287.75
Change Change %
-53.45 -1.23%

Updated:31 Mar, 2020, 15:58 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE6900.00
2550.00 750.00 41.67% 1738.30
Previous Close 1800.00
Open 2550.00
High 2550.00
Low 2550.00
Vol 100
Open Interest (OI) 500
Change in OI 0
Bid Price 2521.25
Offer Price 2917.25
Bid Quantity 200
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE6800.00
2500.00 670.00 36.61% 1788.30
Previous Close 1830.00
Open 2530.00
High 2530.00
Low 2450.00
Vol 600
Open Interest (OI) 1,400
Change in OI 0
Bid Price 2449.80
Offer Price 2817.00
Bid Quantity 200
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE6700.00
2400.00 600.00 33.33% 1888.30
Previous Close 1800.00
Open 2400.00
High 2400.00
Low 2400.00
Vol 400
Open Interest (OI) 1,300
Change in OI 0
Bid Price 2350.85
Offer Price 2671.85
Bid Quantity 200
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE4900.00
804.30 155.55 23.98% 3484.00
Previous Close 648.75
Open 804.30
High 804.30
Low 804.30
Vol 100
Open Interest (OI) 1,000
Change in OI -100
Bid Price 539.65
Offer Price 1118.35
Bid Quantity 2,300
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE4100.00
321.05 51.50 19.11% 3967.25
Previous Close 269.55
Open 380.75
High 501.90
Low 264.40
Vol 15,400
Open Interest (OI) 2,500
Change in OI 2,400
Bid Price 314.45
Offer Price 337.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE5100.00
945.00 130.00 15.95% 3343.30
Previous Close 815.00
Open 945.00
High 945.00
Low 945.00
Vol 100
Open Interest (OI) 700
Change in OI 0
Bid Price 897.05
Offer Price 1098.85
Bid Quantity 100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE5400.00
1225.00 81.15 7.09% 3063.30
Previous Close 1143.85
Open 1225.00
High 1225.00
Low 1225.00
Vol 100
Open Interest (OI) 1,300
Change in OI 100
Bid Price 913.65
Offer Price 1260.95
Bid Quantity 2,300
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE4700.00
660.00 22.65 3.55% 3628.30
Previous Close 637.35
Open 673.00
High 673.00
Low 608.35
Vol 600
Open Interest (OI) 1,200
Change in OI -300
Bid Price 632.65
Offer Price 698.35
Bid Quantity 100
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE5900.00
1600.00 22.95 1.46% 2688.30
Previous Close 1577.05
Open 1600.00
High 1600.00
Low 1600.00
Vol 200
Open Interest (OI) 11,800
Change in OI -200
Bid Price 1563.75
Offer Price 1900.90
Bid Quantity 200
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE6200.00
200.00 0.00 0.00% 4088.30
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 35.00
Offer Price 79.90
Bid Quantity 100
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE6200.00
400.00 0.00 0.00% 3888.30
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 1845.05
Offer Price 2006.20
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE7900.00
2784.00 0.00 0.00% 1504.30
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 3507.40
Offer Price 3673.20
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE7700.00
40.00 0.00 0.00% 4248.30
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 3.80
Offer Price 50.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE7700.00
3200.00 0.00 0.00% 1088.30
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 3309.40
Offer Price 3474.65
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE5200.00
789.00 0.00 0.00% 3499.30
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 962.50
Offer Price 1105.75
Bid Quantity 400
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE7500.00
2470.00 0.00 0.00% 1818.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,600
Change in OI 0
Bid Price 3111.40
Offer Price 3276.25
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE5300.00
49.15 0.00 0.00% 4239.15
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 1043.80
Offer Price 1183.85
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE5600.00
316.00 0.00 0.00% 3972.30
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 41.00
Offer Price 141.10
Bid Quantity 300
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE5600.00
863.75 0.00 0.00% 3424.55
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 1292.30
Offer Price 1454.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE6400.00
105.00 0.00 0.00% 4183.30
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 5.10
Offer Price 79.90
Bid Quantity 900
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE6400.00
2100.00 0.00 0.00% 2188.30
Previous Close 2100.00
Open 2100.00
High 2100.00
Low 2100.00
Vol 500
Open Interest (OI) 600
Change in OI 0
Bid Price 2100.00
Offer Price 2388.30
Bid Quantity 100
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE7000.00
2650.00 0.00 0.00% 1638.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,700
Change in OI 0
Bid Price 2619.15
Offer Price 2782.65
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE5500.00
966.30 0.00 0.00% 3322.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,200
Change in OI 0
Bid Price 1208.25
Offer Price 1354.25
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE6000.00
1667.50 0.00 0.00% 2620.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,900
Change in OI 0
Bid Price 1656.75
Offer Price 1817.30
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE6500.00
2055.00 0.00 0.00% 2233.30
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 2132.60
Offer Price 2294.35
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE7100.00
2100.00 0.00 0.00% 2188.30
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 2717.60
Offer Price 2881.05
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE7300.00
2230.00 0.00 0.00% 2058.30
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 2914.35
Offer Price 3078.40
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE5700.00
280.00 0.00 0.00% 4008.30
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 12.00
Offer Price 136.60
Bid Quantity 500
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE5700.00
1416.00 0.00 0.00% 2872.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,500
Change in OI 0
Bid Price 1373.20
Offer Price 1539.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE8000.00
17.95 0.00 0.00% 4270.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 800
Change in OI 0
Bid Price 4.55
Offer Price 9.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE8000.00
3010.00 0.00 0.00% 1278.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 800
Change in OI 0
Bid Price 3606.15
Offer Price 3772.40
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE8700.00
3860.00 0.00 0.00% 428.30
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 4300.55
Offer Price 4468.65
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE7400.00
2100.00 0.00 0.00% 2188.30
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 3012.95
Offer Price 3177.30
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE6600.00
232.50 0.00 0.00% 4055.80
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 5.10
Offer Price 69.95
Bid Quantity 900
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE6600.00
1650.00 0.00 0.00% 2638.30
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 2229.35
Offer Price 2391.35
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE6100.00
339.55 0.00 0.00% 3948.75
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 1750.50
Offer Price 1911.30
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE7200.00
99.00 0.00 0.00% 4189.30
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 4.90
Offer Price 50.00
Bid Quantity 500
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE5800.00
284.40 0.00 0.00% 4003.90
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 11.00
Offer Price 126.15
Bid Quantity 300
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE5800.00
950.00 0.00 0.00% 3338.30
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 1464.10
Offer Price 1629.15
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE6800.00
60.00 0.00 0.00% 4228.30
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 6.35
Offer Price 37.00
Bid Quantity 300
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE6300.00
270.35 0.00 0.00% 4017.95
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 5.00
Offer Price 49.00
Bid Quantity 1,900
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE6300.00
1850.00 0.00 0.00% 2438.30
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 1940.30
Offer Price 2101.65
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE4500.00
525.25 -2.55 -0.48% 3763.05
Previous Close 527.80
Open 468.95
High 590.40
Low 468.95
Vol 7,100
Open Interest (OI) 9,600
Change in OI -800
Bid Price 522.10
Offer Price 533.65
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE4800.00
740.00 -10.00 -1.33% 3548.30
Previous Close 750.00
Open 702.00
High 740.00
Low 702.00
Vol 200
Open Interest (OI) 1,500
Change in OI 0
Bid Price 707.80
Offer Price 729.55
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE4600.00
581.35 -9.30 -1.57% 3706.95
Previous Close 590.65
Open 551.00
High 618.30
Low 551.00
Vol 1,300
Open Interest (OI) 1,700
Change in OI -200
Bid Price 570.00
Offer Price 595.35
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE4300.00
424.15 -11.35 -2.61% 3864.15
Previous Close 435.50
Open 410.60
High 480.00
Low 386.75
Vol 42,000
Open Interest (OI) 9,500
Change in OI 1,900
Bid Price 424.05
Offer Price 448.20
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE4400.00
466.80 -14.85 -3.08% 3821.50
Previous Close 481.65
Open 489.95
High 525.00
Low 429.30
Vol 9,100
Open Interest (OI) 5,500
Change in OI -1,300
Bid Price 466.75
Offer Price 479.85
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE5000.00
860.00 -40.00 -4.44% 3428.30
Previous Close 900.00
Open 835.75
High 905.55
Low 835.75
Vol 300
Open Interest (OI) 3,100
Change in OI 0
Bid Price 823.15
Offer Price 994.75
Bid Quantity 200
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE4200.00
375.60 -21.35 -5.38% 3912.70
Previous Close 396.95
Open 385.00
High 436.60
Low 343.85
Vol 69,800
Open Interest (OI) 13,400
Change in OI 8,300
Bid Price 318.05
Offer Price 381.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE4000.00
283.70 -22.60 -7.38% 4004.60
Previous Close 306.30
Open 305.00
High 354.50
Low 260.00
Vol 1,60,700
Open Interest (OI) 44,500
Change in OI 17,500
Bid Price 282.05
Offer Price 287.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE3500.00
141.05 -13.80 -8.91% 4147.25
Previous Close 154.85
Open 142.05
High 194.95
Low 135.25
Vol 34,000
Open Interest (OI) 16,600
Change in OI 4,900
Bid Price 140.15
Offer Price 148.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE3800.00
215.00 -24.75 -10.32% 4073.30
Previous Close 239.75
Open 231.00
High 276.00
Low 208.05
Vol 26,100
Open Interest (OI) 6,600
Change in OI 3,600
Bid Price 218.00
Offer Price 226.95
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE4300.00
412.00 -58.20 -12.38% 3876.30
Previous Close 470.20
Open 469.90
High 480.40
Low 389.70
Vol 15,100
Open Interest (OI) 5,200
Change in OI 5,000
Bid Price 404.65
Offer Price 410.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE3600.00
151.00 -30.30 -16.71% 4137.30
Previous Close 181.30
Open 196.80
High 223.95
Low 151.00
Vol 4,900
Open Interest (OI) 2,900
Change in OI 700
Bid Price 120.00
Offer Price 173.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE4500.00
306.00 -64.20 -17.34% 3982.30
Previous Close 370.20
Open 375.05
High 394.95
Low 300.00
Vol 62,900
Open Interest (OI) 17,000
Change in OI 7,000
Bid Price 306.00
Offer Price 310.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE5400.00
95.50 -20.15 -17.42% 4192.80
Previous Close 115.65
Open 120.00
High 120.00
Low 80.00
Vol 7,900
Open Interest (OI) 2,700
Change in OI 900
Bid Price 84.05
Offer Price 96.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE4400.00
340.20 -73.95 -17.86% 3948.10
Previous Close 414.15
Open 425.75
High 439.00
Low 340.20
Vol 28,900
Open Interest (OI) 6,000
Change in OI 3,800
Bid Price 340.05
Offer Price 358.05
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE4200.00
446.00 -101.00 -18.46% 3842.30
Previous Close 547.00
Open 543.35
High 561.35
Low 438.30
Vol 1,700
Open Interest (OI) 1,100
Change in OI 1,000
Bid Price 411.05
Offer Price 479.75
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE4700.00
235.25 -53.90 -18.64% 4053.05
Previous Close 289.15
Open 289.10
High 311.75
Low 227.60
Vol 18,000
Open Interest (OI) 4,700
Change in OI 1,500
Bid Price 215.20
Offer Price 244.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE3200.00
82.60 -20.40 -19.81% 4205.70
Previous Close 103.00
Open 125.00
High 147.70
Low 75.00
Vol 15,200
Open Interest (OI) 7,400
Change in OI 6,500
Bid Price 77.05
Offer Price 82.40
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE7500.00
12.00 -3.00 -20.00% 4276.30
Previous Close 15.00
Open 12.00
High 12.00
Low 12.00
Vol 200
Open Interest (OI) 1,100
Change in OI 0
Bid Price 7.65
Offer Price 25.00
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE4900.00
178.75 -45.85 -20.41% 4109.55
Previous Close 224.60
Open 214.70
High 232.00
Low 175.80
Vol 4,400
Open Interest (OI) 2,400
Change in OI 300
Bid Price 15.50
Offer Price 249.95
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE4800.00
203.95 -53.70 -20.84% 4084.35
Previous Close 257.65
Open 272.20
High 272.20
Low 200.15
Vol 31,300
Open Interest (OI) 10,000
Change in OI 4,200
Bid Price 203.95
Offer Price 207.50
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE7000.00
12.75 -3.50 -21.54% 4275.55
Previous Close 16.25
Open 17.80
High 17.80
Low 10.40
Vol 5,800
Open Interest (OI) 19,500
Change in OI 1,700
Bid Price 12.10
Offer Price 13.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE5100.00
139.00 -38.45 -21.67% 4149.30
Previous Close 177.45
Open 171.45
High 171.45
Low 132.90
Vol 1,300
Open Interest (OI) 1,900
Change in OI 200
Bid Price 134.90
Offer Price 158.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE5000.00
155.00 -42.95 -21.70% 4133.30
Previous Close 197.95
Open 234.75
High 234.75
Low 141.60
Vol 82,600
Open Interest (OI) 31,700
Change in OI 12,400
Bid Price 153.05
Offer Price 157.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE4600.00
258.10 -79.50 -23.55% 4030.20
Previous Close 337.60
Open 324.10
High 346.45
Low 258.10
Vol 20,700
Open Interest (OI) 5,200
Change in OI 2,500
Bid Price 258.00
Offer Price 274.05
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE5500.00
76.05 -25.45 -25.07% 4212.25
Previous Close 101.50
Open 110.15
High 119.95
Low 61.10
Vol 26,400
Open Interest (OI) 20,600
Change in OI 4,500
Bid Price 76.00
Offer Price 77.50
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE5200.00
113.00 -38.05 -25.19% 4175.30
Previous Close 151.05
Open 161.90
High 188.70
Low 109.70
Vol 18,500
Open Interest (OI) 21,600
Change in OI 2,100
Bid Price 110.50
Offer Price 125.55
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE3900.00
233.65 -85.35 -26.76% 4054.65
Previous Close 319.00
Open 302.75
High 325.60
Low 233.65
Vol 14,400
Open Interest (OI) 3,000
Change in OI 1,300
Bid Price 233.55
Offer Price 263.80
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE6500.00
18.90 -8.35 -30.64% 4269.40
Previous Close 27.25
Open 30.00
High 30.00
Low 16.10
Vol 5,000
Open Interest (OI) 8,900
Change in OI 300
Bid Price 19.00
Offer Price 20.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE6000.00
38.80 -19.55 -33.50% 4249.50
Previous Close 58.35
Open 69.00
High 69.00
Low 33.25
Vol 21,700
Open Interest (OI) 42,200
Change in OI 6,000
Bid Price 38.20
Offer Price 39.70
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE5300.00
94.05 -56.50 -37.53% 4194.25
Previous Close 150.55
Open 126.00
High 130.55
Low 94.05
Vol 2,200
Open Interest (OI) 1,100
Change in OI 500
Bid Price 70.05
Offer Price 153.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE4000.00
569.20 -1104.85 -66.00% 3719.10
Previous Close 1674.05
Open 598.80
High 598.80
Low 545.80
Vol 400
Open Interest (OI) 200
Change in OI 0
Bid Price 560.00
Offer Price 578.00
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE7300.00
24.20 -55.80 -69.75% 4264.10
Previous Close 80.00
Open 24.20
High 24.20
Low 24.20
Vol 100
Open Interest (OI) 800
Change in OI 0
Bid Price 1.85
Offer Price 25.00
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