Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
5746.20
Change Change %
56.00 0.98%

Updated:05 Jun, 2020, 16:02 PM IST

BSE
5747.20
Change Change %
53.90 0.95%

Updated:05 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
CE5400.00
483.80 82.65 20.60% 5262.40
Previous Close 401.15
Open 461.00
High 485.95
Low 412.10
Vol 4,300
Open Interest (OI) 24,700
Change in OI -100
Bid Price 461.45
Offer Price 496.10
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
PE4300.00
12.00 2.00 20.00% 5734.20
Previous Close 10.00
Open 12.00
High 12.00
Low 12.00
Vol 100
Open Interest (OI) 2,500
Change in OI 0
Bid Price 6.50
Offer Price 12.00
Bid Quantity 500
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
CE4800.00
979.75 151.55 18.30% 4766.45
Previous Close 828.20
Open 936.95
High 979.75
Low 936.95
Vol 500
Open Interest (OI) 1,200
Change in OI 300
Bid Price 816.75
Offer Price 1139.80
Bid Quantity 100
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
CE5600.00
347.35 43.95 14.49% 5398.85
Previous Close 303.40
Open 325.10
High 350.25
Low 290.00
Vol 65,500
Open Interest (OI) 30,600
Change in OI -7,300
Bid Price 326.60
Offer Price 346.85
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
CE5100.00
712.85 83.70 13.30% 5033.35
Previous Close 629.15
Open 727.10
High 728.40
Low 699.75
Vol 1,100
Open Interest (OI) 3,600
Change in OI 0
Bid Price 691.15
Offer Price 745.05
Bid Quantity 500
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
CE5500.00
406.60 42.70 11.73% 5339.60
Previous Close 363.90
Open 387.00
High 414.85
Low 345.00
Vol 14,200
Open Interest (OI) 63,300
Change in OI -100
Bid Price 395.15
Offer Price 421.95
Bid Quantity 100
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
CE4900.00
877.20 89.50 11.36% 4869.00
Previous Close 787.70
Open 877.20
High 877.20
Low 877.20
Vol 200
Open Interest (OI) 2,100
Change in OI 0
Bid Price 763.85
Offer Price 1027.90
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
CE5700.00
279.80 27.05 10.70% 5466.40
Previous Close 252.75
Open 272.00
High 295.00
Low 236.10
Vol 2,23,400
Open Interest (OI) 45,800
Change in OI -8,300
Bid Price 275.00
Offer Price 280.00
Bid Quantity 100
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
CE5800.00
225.00 18.10 8.75% 5521.20
Previous Close 206.90
Open 225.25
High 242.00
Low 191.50
Vol 4,01,800
Open Interest (OI) 54,000
Change in OI 1,300
Bid Price 221.00
Offer Price 224.95
Bid Quantity 300
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
CE5900.00
182.00 14.55 8.69% 5564.20
Previous Close 167.45
Open 175.00
High 196.70
Low 155.00
Vol 1,23,800
Open Interest (OI) 28,800
Change in OI -5,500
Bid Price 173.45
Offer Price 182.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
CE5200.00
634.40 49.35 8.44% 5111.80
Previous Close 585.05
Open 579.50
High 644.35
Low 579.20
Vol 1,200
Open Interest (OI) 9,200
Change in OI 200
Bid Price 626.55
Offer Price 646.55
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
CE5300.00
552.65 42.65 8.36% 5193.55
Previous Close 510.00
Open 563.10
High 563.10
Low 542.80
Vol 1,100
Open Interest (OI) 11,500
Change in OI 100
Bid Price 522.20
Offer Price 561.60
Bid Quantity 1,300
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
CE6000.00
143.40 10.75 8.10% 5602.80
Previous Close 132.65
Open 142.95
High 156.00
Low 120.50
Vol 3,62,100
Open Interest (OI) 1,10,400
Change in OI 2,400
Bid Price 142.00
Offer Price 145.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
CE5000.00
805.65 52.60 6.98% 4940.55
Previous Close 753.05
Open 780.00
High 815.35
Low 735.00
Vol 3,500
Open Interest (OI) 12,000
Change in OI -1,100
Bid Price 790.95
Offer Price 818.35
Bid Quantity 800
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
CE6200.00
87.65 5.55 6.76% 5658.55
Previous Close 82.10
Open 91.85
High 97.95
Low 73.30
Vol 1,05,100
Open Interest (OI) 44,200
Change in OI 2,300
Bid Price 82.25
Offer Price 88.00
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
CE6100.00
110.95 5.95 5.67% 5635.25
Previous Close 105.00
Open 106.75
High 122.00
Low 95.00
Vol 76,200
Open Interest (OI) 15,000
Change in OI 1,000
Bid Price 110.95
Offer Price 111.00
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
CE6300.00
66.00 2.05 3.21% 5680.20
Previous Close 63.95
Open 70.00
High 75.00
Low 56.70
Vol 56,500
Open Interest (OI) 19,400
Change in OI 3,400
Bid Price 63.10
Offer Price 68.95
Bid Quantity 100
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
CE4300.00
1075.00 0.00 0.00% 4671.20
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 1240.35
Offer Price 1716.35
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
PE3000.00
1.00 0.00 0.00% 5745.20
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 0.30
Offer Price 3.00
Bid Quantity 900
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
PE6400.00
716.55 0.00 0.00% 5029.65
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 650.35
Offer Price 721.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
CE4000.00
1392.00 0.00 0.00% 4354.20
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 1440.05
Offer Price 2056.50
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
CE4400.00
588.65 0.00 0.00% 5157.55
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 1154.80
Offer Price 1602.15
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
CE4700.00
1000.00 0.00 0.00% 4746.20
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 909.85
Offer Price 1270.45
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
PE6500.00
896.00 0.00 0.00% 4850.20
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 742.10
Offer Price 798.55
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
PE6900.00
1530.00 0.00 0.00% 4216.20
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 967.00
Offer Price 1342.45
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
PE3500.00
3.00 0.00 0.00% 5743.20
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 0.25
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
PE6800.00
1112.25 0.00 0.00% 4633.95
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 900.05
Offer Price 1231.65
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
CE4200.00
990.00 0.00 0.00% 4756.20
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 1325.20
Offer Price 1829.25
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
CE4500.00
1150.00 0.00 0.00% 4596.20
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 1130.10
Offer Price 1487.75
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
CE4600.00
550.00 0.00 0.00% 5196.20
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 982.10
Offer Price 1376.35
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
CE6900.00
13.00 -0.05 -0.38% 5733.20
Previous Close 13.05
Open 11.15
High 15.00
Low 10.00
Vol 7,000
Open Interest (OI) 20,500
Change in OI 1,200
Bid Price 10.25
Offer Price 12.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
PE4600.00
18.05 -1.10 -5.74% 5728.15
Previous Close 19.15
Open 19.15
High 22.00
Low 15.65
Vol 3,200
Open Interest (OI) 8,300
Change in OI 1,300
Bid Price 15.25
Offer Price 18.15
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
CE6700.00
22.00 -1.50 -6.38% 5724.20
Previous Close 23.50
Open 19.10
High 26.50
Low 19.10
Vol 2,400
Open Interest (OI) 2,800
Change in OI 800
Bid Price 16.00
Offer Price 22.00
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
CE6500.00
35.50 -2.55 -6.70% 5710.70
Previous Close 38.05
Open 38.05
High 44.50
Low 33.00
Vol 1,09,800
Open Interest (OI) 71,100
Change in OI 2,000
Bid Price 35.50
Offer Price 36.10
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
CE6600.00
28.95 -2.90 -9.11% 5717.25
Previous Close 31.85
Open 35.80
High 40.50
Low 25.70
Vol 5,400
Open Interest (OI) 3,200
Change in OI 800
Bid Price 18.80
Offer Price 28.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
PE6200.00
530.45 -69.55 -11.59% 5215.75
Previous Close 600.00
Open 551.00
High 551.00
Low 530.45
Vol 500
Open Interest (OI) 500
Change in OI 0
Bid Price 497.10
Offer Price 528.65
Bid Quantity 600
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
CE6400.00
44.00 -6.35 -12.61% 5702.20
Previous Close 50.35
Open 50.95
High 58.50
Low 42.60
Vol 7,500
Open Interest (OI) 7,600
Change in OI 800
Bid Price 45.65
Offer Price 49.50
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
PE4700.00
21.05 -3.35 -13.73% 5725.15
Previous Close 24.40
Open 27.00
High 27.00
Low 19.00
Vol 900
Open Interest (OI) 19,500
Change in OI 0
Bid Price 16.40
Offer Price 22.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
PE6000.00
365.00 -60.00 -14.12% 5381.20
Previous Close 425.00
Open 404.20
High 429.50
Low 361.35
Vol 6,000
Open Interest (OI) 5,800
Change in OI 1,800
Bid Price 359.85
Offer Price 381.45
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
PE6300.00
602.00 -101.85 -14.47% 5144.20
Previous Close 703.85
Open 594.20
High 606.10
Low 592.15
Vol 800
Open Interest (OI) 1,700
Change in OI -100
Bid Price 577.85
Offer Price 600.25
Bid Quantity 500
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
PE6100.00
449.70 -100.30 -18.24% 5296.50
Previous Close 550.00
Open 450.00
High 450.00
Low 449.70
Vol 200
Open Interest (OI) 2,900
Change in OI 0
Bid Price 425.50
Offer Price 449.65
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
PE5000.00
44.50 -10.60 -19.24% 5701.70
Previous Close 55.10
Open 52.55
High 55.00
Low 42.45
Vol 1,37,200
Open Interest (OI) 2,10,000
Change in OI 25,700
Bid Price 44.50
Offer Price 45.10
Bid Quantity 3,500
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
CE6800.00
15.15 -3.65 -19.41% 5731.05
Previous Close 18.80
Open 20.60
High 20.60
Low 15.00
Vol 13,800
Open Interest (OI) 20,600
Change in OI 3,900
Bid Price 15.30
Offer Price 16.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
PE5800.00
250.60 -61.15 -19.62% 5495.60
Previous Close 311.75
Open 280.05
High 313.00
Low 249.50
Vol 36,200
Open Interest (OI) 15,900
Change in OI 3,600
Bid Price 248.30
Offer Price 257.90
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
PE5700.00
205.05 -51.35 -20.03% 5541.15
Previous Close 256.40
Open 229.75
High 260.00
Low 203.45
Vol 3,78,200
Open Interest (OI) 29,200
Change in OI 7,200
Bid Price 198.25
Offer Price 214.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
PE4900.00
34.50 -9.15 -20.96% 5711.70
Previous Close 43.65
Open 37.00
High 40.50
Low 32.15
Vol 5,700
Open Interest (OI) 16,900
Change in OI 800
Bid Price 33.00
Offer Price 37.90
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
PE4000.00
6.05 -1.70 -21.94% 5740.15
Previous Close 7.75
Open 5.55
High 8.00
Low 5.50
Vol 5,000
Open Interest (OI) 42,800
Change in OI -300
Bid Price 6.05
Offer Price 8.40
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
PE4500.00
14.00 -3.95 -22.01% 5732.20
Previous Close 17.95
Open 17.95
High 17.95
Low 13.00
Vol 8,100
Open Interest (OI) 49,900
Change in OI -500
Bid Price 13.15
Offer Price 13.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
PE5600.00
165.80 -47.00 -22.09% 5580.40
Previous Close 212.80
Open 212.80
High 212.80
Low 162.30
Vol 2,72,700
Open Interest (OI) 40,000
Change in OI 4,100
Bid Price 165.20
Offer Price 166.00
Bid Quantity 500
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
PE5100.00
53.05 -16.55 -23.78% 5693.15
Previous Close 69.60
Open 60.05
High 67.30
Low 50.10
Vol 24,900
Open Interest (OI) 23,000
Change in OI 1,600
Bid Price 48.00
Offer Price 61.10
Bid Quantity 100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
PE5500.00
131.00 -42.20 -24.36% 5615.20
Previous Close 173.20
Open 167.50
High 172.75
Low 129.45
Vol 1,63,900
Open Interest (OI) 77,000
Change in OI 6,600
Bid Price 130.50
Offer Price 133.25
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
PE5400.00
104.00 -34.55 -24.94% 5642.20
Previous Close 138.55
Open 132.00
High 138.65
Low 103.80
Vol 1,12,900
Open Interest (OI) 52,300
Change in OI 4,600
Bid Price 102.40
Offer Price 107.15
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
PE5300.00
82.30 -28.70 -25.86% 5663.90
Previous Close 111.00
Open 95.05
High 110.95
Low 81.45
Vol 73,400
Open Interest (OI) 66,000
Change in OI 100
Bid Price 80.05
Offer Price 86.95
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
PE4800.00
24.00 -8.65 -26.49% 5722.20
Previous Close 32.65
Open 22.35
High 31.80
Low 22.35
Vol 9,000
Open Interest (OI) 46,300
Change in OI 500
Bid Price 24.50
Offer Price 26.80
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
PE5900.00
306.85 -113.15 -26.94% 5439.35
Previous Close 420.00
Open 333.05
High 333.05
Low 304.65
Vol 1,600
Open Interest (OI) 13,000
Change in OI -500
Bid Price 300.90
Offer Price 313.20
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
PE4400.00
9.00 -3.45 -27.71% 5737.20
Previous Close 12.45
Open 9.00
High 9.00
Low 9.00
Vol 100
Open Interest (OI) 3,300
Change in OI 100
Bid Price 8.75
Offer Price 15.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
PE5200.00
64.00 -24.70 -27.85% 5682.20
Previous Close 88.70
Open 64.35
High 87.00
Low 64.00
Vol 90,600
Open Interest (OI) 52,300
Change in OI 3,100
Bid Price 62.00
Offer Price 65.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
PE4200.00
3.05 -6.95 -69.50% 5743.15
Previous Close 10.00
Open 3.05
High 3.05
Low 3.05
Vol 100
Open Interest (OI) 800
Change in OI 0
Bid Price 5.40
Offer Price 8.75
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-07-2020
OPTSTK
CE6000.00
255.00 0.00 0.00% 5491.20
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 259.35
Offer Price 308.25
Bid Quantity 1,200
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-07-2020
OPTSTK
PE5800.00
881.00 0.00 0.00% 4865.20
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 352.30
Offer Price 435.95
Bid Quantity 1,200
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-07-2020
OPTSTK
CE5700.00
434.00 0.00 0.00% 5312.20
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 400.05
Offer Price 434.90
Bid Quantity 400
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-07-2020
OPTSTK
CE5900.00
190.00 0.00 0.00% 5556.20
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 265.15
Offer Price 337.55
Bid Quantity 1,600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-07-2020
OPTSTK
CE4200.00
1440.00 0.00 0.00% 4306.20
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 1531.10
Offer Price 1628.45
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-07-2020
OPTSTK
CE5800.00
370.00 -15.00 -3.90% 5376.20
Previous Close 385.00
Open 367.20
High 370.00
Low 367.20
Vol 200
Open Interest (OI) 100
Change in OI 0
Bid Price 337.65
Offer Price 383.90
Bid Quantity 1,600
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-07-2020
OPTSTK
PE6500.00
851.80 -118.20 -12.19% 4894.40
Previous Close 970.00
Open 851.80
High 851.80
Low 851.80
Vol 400
Open Interest (OI) 600
Change in OI 300
Bid Price 814.60
Offer Price 899.65
Bid Quantity 1,000
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-07-2020
OPTSTK
PE5000.00
100.00 -15.00 -13.04% 5646.20
Previous Close 115.00
Open 100.00
High 100.00
Low 100.00
Vol 100
Open Interest (OI) 700
Change in OI 0
Bid Price 80.60
Offer Price 127.50
Bid Quantity 400
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-07-2020
OPTSTK
PE6100.00
560.00 -90.00 -13.85% 5186.20
Previous Close 650.00
Open 560.00
High 560.00
Low 560.00
Vol 100
Open Interest (OI) 1,300
Change in OI 0
Bid Price 526.10
Offer Price 580.00
Bid Quantity 1,400
Offer Quantity 900

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