Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
4646.10
Change Change %
-231.90 -4.75%

Updated:27 Mar, 2020, 16:03 PM IST

BSE
4645.75
Change Change %
-234.75 -4.81%

Updated:27 Mar, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE3500.00
120.00 118.45 7641.94% 4526.10
Previous Close 1.55
Open 130.00
High 150.00
Low 120.00
Vol 1,900
Open Interest (OI) 1,700
Change in OI 0
Bid Price 110.00
Offer Price 130.00
Bid Quantity 100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE4600.00
507.35 136.10 36.66% 4138.75
Previous Close 371.25
Open 536.95
High 540.00
Low 449.30
Vol 600
Open Interest (OI) 600
Change in OI 0
Bid Price 507.35
Offer Price 608.50
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE3800.00
220.00 57.50 35.38% 4426.10
Previous Close 162.50
Open 175.00
High 256.00
Low 160.00
Vol 1,500
Open Interest (OI) 1,200
Change in OI 900
Bid Price 185.00
Offer Price 233.75
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE5900.00
1340.20 277.20 26.08% 3305.90
Previous Close 1063.00
Open 1340.15
High 1340.20
Low 1340.15
Vol 200
Open Interest (OI) 12,100
Change in OI 100
Bid Price 1217.60
Offer Price 1382.55
Bid Quantity 200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE4700.00
465.00 86.30 22.79% 4181.10
Previous Close 378.70
Open 499.35
High 499.35
Low 431.15
Vol 1,200
Open Interest (OI) 600
Change in OI 0
Bid Price 460.00
Offer Price 470.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE5000.00
640.70 94.00 17.19% 4005.40
Previous Close 546.70
Open 600.00
High 708.05
Low 418.00
Vol 6,900
Open Interest (OI) 3,300
Change in OI 800
Bid Price 614.95
Offer Price 653.05
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE4900.00
596.35 86.35 16.93% 4049.75
Previous Close 510.00
Open 450.00
High 632.50
Low 450.00
Vol 1,100
Open Interest (OI) 1,100
Change in OI -400
Bid Price 569.30
Offer Price 602.10
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE4600.00
432.95 57.45 15.30% 4213.15
Previous Close 375.50
Open 409.95
High 490.00
Low 400.05
Vol 16,900
Open Interest (OI) 3,700
Change in OI 3,300
Bid Price 0.05
Offer Price 433.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE4800.00
531.50 68.15 14.71% 4114.60
Previous Close 463.35
Open 294.60
High 578.00
Low 294.60
Vol 7,600
Open Interest (OI) 2,000
Change in OI 900
Bid Price 516.35
Offer Price 538.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE4400.00
354.00 44.15 14.25% 4292.10
Previous Close 309.85
Open 330.00
High 382.00
Low 330.00
Vol 3,100
Open Interest (OI) 1,100
Change in OI 200
Bid Price 316.60
Offer Price 360.90
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE4700.00
460.00 55.85 13.82% 4186.10
Previous Close 404.15
Open 409.00
High 540.00
Low 409.00
Vol 7,900
Open Interest (OI) 2,700
Change in OI 2,600
Bid Price 437.85
Offer Price 517.95
Bid Quantity 300
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE5500.00
966.30 116.30 13.68% 3679.80
Previous Close 850.00
Open 902.65
High 966.30
Low 902.65
Vol 300
Open Interest (OI) 2,200
Change in OI -100
Bid Price 718.75
Offer Price 1050.80
Bid Quantity 2,300
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE5700.00
1080.00 130.00 13.68% 3566.10
Previous Close 950.00
Open 1079.95
High 1080.00
Low 1079.95
Vol 200
Open Interest (OI) 2,600
Change in OI 200
Bid Price 1063.30
Offer Price 1209.20
Bid Quantity 600
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE5400.00
917.05 98.05 11.97% 3729.05
Previous Close 819.00
Open 917.05
High 917.05
Low 917.05
Vol 100
Open Interest (OI) 1,300
Change in OI 100
Bid Price 818.60
Offer Price 956.75
Bid Quantity 200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE4500.00
393.00 41.65 11.85% 4253.10
Previous Close 351.35
Open 291.45
High 440.00
Low 260.95
Vol 67,900
Open Interest (OI) 19,400
Change in OI 8,100
Bid Price 376.05
Offer Price 390.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE4300.00
330.00 31.00 10.37% 4316.10
Previous Close 299.00
Open 310.00
High 330.00
Low 309.00
Vol 2,600
Open Interest (OI) 1,300
Change in OI 1,100
Bid Price 330.00
Offer Price 424.45
Bid Quantity 100
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE5100.00
640.85 57.60 9.88% 4005.25
Previous Close 583.25
Open 640.85
High 640.85
Low 640.85
Vol 100
Open Interest (OI) 1,100
Change in OI 100
Bid Price 633.95
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE4000.00
243.50 11.50 4.96% 4402.60
Previous Close 232.00
Open 137.25
High 286.00
Low 137.25
Vol 32,400
Open Interest (OI) 18,900
Change in OI 6,600
Bid Price 238.10
Offer Price 245.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE5200.00
789.00 29.95 3.95% 3857.10
Previous Close 759.05
Open 766.50
High 789.00
Low 766.50
Vol 200
Open Interest (OI) 700
Change in OI 0
Bid Price 680.50
Offer Price 821.35
Bid Quantity 100
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE6000.00
1213.85 13.85 1.15% 3432.25
Previous Close 1200.00
Open 1199.00
High 1213.85
Low 1199.00
Vol 200
Open Interest (OI) 1,900
Change in OI 200
Bid Price 1256.15
Offer Price 1463.40
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE7000.00
2199.95 9.95 0.45% 2446.15
Previous Close 2190.00
Open 2199.95
High 2199.95
Low 2199.95
Vol 100
Open Interest (OI) 1,800
Change in OI 100
Bid Price 2002.50
Offer Price 2649.95
Bid Quantity 2,300
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% 4446.10
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 6.10
Offer Price 130.85
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE6200.00
400.00 0.00 0.00% 4246.10
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 1490.50
Offer Price 1647.70
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE7900.00
2784.00 0.00 0.00% 1862.10
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 2773.45
Offer Price 3734.70
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE7700.00
40.00 0.00 0.00% 4606.10
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 4.20
Offer Price 100.10
Bid Quantity 500
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE7700.00
3200.00 0.00 0.00% 1446.10
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 2581.75
Offer Price 3478.80
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE7500.00
2470.00 0.00 0.00% 2176.10
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 2462.75
Offer Price 3222.40
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE5300.00
49.15 0.00 0.00% 4596.95
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 770.35
Offer Price 882.50
Bid Quantity 500
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE3900.00
240.00 0.00 0.00% 4406.10
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 160.00
Offer Price 240.00
Bid Quantity 300
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE5600.00
316.00 0.00 0.00% 4330.10
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 78.75
Offer Price 220.30
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE6400.00
243.30 0.00 0.00% 4402.80
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 5.45
Offer Price 124.80
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% 2546.10
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 1671.75
Offer Price 1831.85
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE6700.00
1800.00 0.00 0.00% 2846.10
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 1782.85
Offer Price 2414.15
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE6500.00
1625.00 0.00 0.00% 3021.10
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 1764.35
Offer Price 1925.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE6900.00
1800.00 0.00 0.00% 2846.10
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 1955.90
Offer Price 2566.65
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE7100.00
2100.00 0.00 0.00% 2546.10
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 2112.40
Offer Price 2841.30
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE7300.00
80.00 0.00 0.00% 4566.10
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 6.50
Offer Price 89.25
Bid Quantity 900
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE7300.00
2230.00 0.00 0.00% 2416.10
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 2241.85
Offer Price 3061.70
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE5700.00
280.00 0.00 0.00% 4366.10
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 67.70
Offer Price 201.40
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE8000.00
3010.00 0.00 0.00% 1636.10
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 3100.00
Offer Price 3862.55
Bid Quantity 100
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE8700.00
3860.00 0.00 0.00% 786.10
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 3463.00
Offer Price 4606.95
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE7400.00
2100.00 0.00 0.00% 2546.10
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 2349.75
Offer Price 3185.80
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE6600.00
232.50 0.00 0.00% 4413.60
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 5.80
Offer Price 98.95
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% 2996.10
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 1858.25
Offer Price 2019.30
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% 4306.55
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 1409.35
Offer Price 1562.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE7200.00
99.00 0.00 0.00% 4547.10
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 10.35
Offer Price 20.00
Bid Quantity 500
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE5800.00
284.40 0.00 0.00% 4361.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 100
Change in OI 0
Bid Price 57.85
Offer Price 182.60
Bid Quantity 400
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE5800.00
950.00 0.00 0.00% 3696.10
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 1151.60
Offer Price 1304.10
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE6800.00
60.00 0.00 0.00% 4586.10
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 5.85
Offer Price 119.15
Bid Quantity 100
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE6800.00
1830.00 0.00 0.00% 2816.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 1842.40
Offer Price 2550.85
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE6300.00
270.35 0.00 0.00% 4375.75
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 2.70
Offer Price 135.65
Bid Quantity 200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE6300.00
1400.00 0.00 0.00% 3246.10
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 1579.85
Offer Price 1739.95
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE5600.00
863.75 -6.25 -0.72% 3782.35
Previous Close 870.00
Open 863.75
High 863.75
Low 863.75
Vol 100
Open Interest (OI) 200
Change in OI 0
Bid Price 894.10
Offer Price 1128.60
Bid Quantity 600
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE4500.00
795.55 -7.10 -0.88% 3850.55
Previous Close 802.65
Open 795.55
High 795.55
Low 795.55
Vol 100
Open Interest (OI) 1,700
Change in OI 0
Bid Price 494.20
Offer Price 633.70
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE3600.00
145.00 -5.00 -3.33% 4501.10
Previous Close 150.00
Open 90.00
High 166.00
Low 85.00
Vol 2,100
Open Interest (OI) 1,900
Change in OI 1,100
Bid Price 110.00
Offer Price 151.20
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE7500.00
20.00 -4.00 -16.67% 4626.10
Previous Close 24.00
Open 20.05
High 20.05
Low 20.00
Vol 300
Open Interest (OI) 1,200
Change in OI 200
Bid Price 18.00
Offer Price 22.00
Bid Quantity 300
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE4800.00
419.75 -130.25 -23.68% 4226.35
Previous Close 550.00
Open 566.60
High 635.00
Low 381.60
Vol 9,700
Open Interest (OI) 2,500
Change in OI 700
Bid Price 403.05
Offer Price 459.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE5400.00
187.10 -69.70 -27.14% 4459.00
Previous Close 256.80
Open 275.00
High 303.45
Low 187.10
Vol 1,100
Open Interest (OI) 1,700
Change in OI 100
Bid Price 187.00
Offer Price 241.20
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE5100.00
294.90 -113.05 -27.71% 4351.20
Previous Close 407.95
Open 465.00
High 465.00
Low 279.00
Vol 2,400
Open Interest (OI) 1,500
Change in OI 500
Bid Price 265.05
Offer Price 294.85
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE8000.00
17.95 -7.05 -28.20% 4628.15
Previous Close 25.00
Open 11.00
High 17.95
Low 11.00
Vol 200
Open Interest (OI) 800
Change in OI 100
Bid Price 11.00
Offer Price 17.90
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE6500.00
48.50 -19.35 -28.52% 4597.60
Previous Close 67.85
Open 76.00
High 79.50
Low 44.25
Vol 7,900
Open Interest (OI) 6,600
Change in OI 3,800
Bid Price 40.50
Offer Price 49.75
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE5000.00
328.65 -141.80 -30.14% 4317.45
Previous Close 470.45
Open 510.05
High 542.00
Low 306.40
Vol 33,000
Open Interest (OI) 11,400
Change in OI 5,600
Bid Price 324.60
Offer Price 328.70
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE7000.00
27.55 -12.10 -30.52% 4618.55
Previous Close 39.65
Open 51.00
High 51.00
Low 26.10
Vol 8,600
Open Interest (OI) 16,700
Change in OI 3,100
Bid Price 27.60
Offer Price 29.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE5300.00
244.45 -110.35 -31.10% 4401.65
Previous Close 354.80
Open 301.10
High 301.10
Low 224.00
Vol 1,000
Open Interest (OI) 600
Change in OI 0
Bid Price 177.00
Offer Price 279.30
Bid Quantity 100
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE6000.00
95.00 -43.00 -31.16% 4551.10
Previous Close 138.00
Open 170.00
High 170.00
Low 88.10
Vol 31,200
Open Interest (OI) 29,000
Change in OI 10,800
Bid Price 88.05
Offer Price 94.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE4900.00
365.55 -169.40 -31.67% 4280.55
Previous Close 534.95
Open 427.50
High 427.50
Low 357.10
Vol 1,500
Open Interest (OI) 1,100
Change in OI 300
Bid Price 329.45
Offer Price 375.05
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE5200.00
250.00 -130.75 -34.34% 4396.10
Previous Close 380.75
Open 380.80
High 405.95
Low 239.15
Vol 21,300
Open Interest (OI) 16,600
Change in OI 15,500
Bid Price 253.00
Offer Price 258.45
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE5500.00
170.00 -102.95 -37.72% 4476.10
Previous Close 272.95
Open 292.45
High 315.00
Low 169.00
Vol 24,900
Open Interest (OI) 15,400
Change in OI 7,600
Bid Price 168.00
Offer Price 182.45
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