Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
6965.15
Change Change %
-152.55 -2.14%

Updated:30 Oct, 2020, 15:59 PM IST

BSE
6956.20
Change Change %
-157.80 -2.22%

Updated:30 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6200.00
40.90 10.70 35.43% 6924.25
Previous Close 30.20
Open 35.00
High 57.95
Low 35.00
Vol 12,000
Open Interest (OI) 4,300
Change in OI 1,400
Bid Price 38.05
Offer Price 44.60
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6900.00
230.00 58.75 34.31% 6735.15
Previous Close 171.25
Open 156.00
High 275.00
Low 156.00
Vol 1,24,200
Open Interest (OI) 22,600
Change in OI 4,900
Bid Price 227.20
Offer Price 232.20
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE7000.00
280.00 69.55 33.05% 6685.15
Previous Close 210.45
Open 220.05
High 332.10
Low 211.80
Vol 1,94,400
Open Interest (OI) 44,800
Change in OI 14,500
Bid Price 277.05
Offer Price 280.00
Bid Quantity 100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6600.00
118.00 29.30 33.03% 6847.15
Previous Close 88.70
Open 89.80
High 149.30
Low 88.95
Vol 73,100
Open Interest (OI) 9,000
Change in OI 4,600
Bid Price 103.15
Offer Price 134.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6800.00
185.35 45.25 32.30% 6779.80
Previous Close 140.10
Open 159.25
High 226.40
Low 142.85
Vol 1,80,600
Open Interest (OI) 37,900
Change in OI 9,700
Bid Price 182.90
Offer Price 188.00
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6700.00
146.20 34.70 31.12% 6818.95
Previous Close 111.50
Open 114.00
High 184.90
Low 114.00
Vol 1,49,500
Open Interest (OI) 22,800
Change in OI 4,800
Bid Price 128.25
Offer Price 150.30
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6300.00
54.70 12.95 31.02% 6910.45
Previous Close 41.75
Open 42.00
High 74.25
Low 42.00
Vol 50,800
Open Interest (OI) 14,500
Change in OI 7,700
Bid Price 47.70
Offer Price 56.20
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE7300.00
463.15 109.15 30.83% 6502.00
Previous Close 354.00
Open 384.40
High 467.50
Low 384.40
Vol 2,300
Open Interest (OI) 2,600
Change in OI 500
Bid Price 435.80
Offer Price 501.15
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6400.00
71.10 16.65 30.58% 6894.05
Previous Close 54.45
Open 57.05
High 104.90
Low 54.20
Vol 39,200
Open Interest (OI) 11,800
Change in OI 4,600
Bid Price 65.00
Offer Price 74.75
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE7200.00
396.10 86.60 27.98% 6569.05
Previous Close 309.50
Open 331.25
High 452.25
Low 322.75
Vol 15,700
Open Interest (OI) 9,500
Change in OI 1,100
Bid Price 386.95
Offer Price 405.80
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6500.00
90.00 19.10 26.94% 6875.15
Previous Close 70.90
Open 71.00
High 120.00
Low 68.80
Vol 1,55,400
Open Interest (OI) 41,300
Change in OI 1,800
Bid Price 85.05
Offer Price 91.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE7400.00
570.00 109.80 23.86% 6395.15
Previous Close 460.20
Open 580.40
High 600.00
Low 570.00
Vol 300
Open Interest (OI) 200
Change in OI 0
Bid Price 526.90
Offer Price 583.60
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE8000.00
1118.45 158.45 16.51% 5846.70
Previous Close 960.00
Open 1118.45
High 1118.45
Low 1118.45
Vol 100
Open Interest (OI) 200
Change in OI 0
Bid Price 913.10
Offer Price 1150.00
Bid Quantity 2,300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE7500.00
620.60 78.60 14.50% 6344.55
Previous Close 542.00
Open 622.45
High 650.00
Low 595.75
Vol 700
Open Interest (OI) 2,000
Change in OI 0
Bid Price 611.25
Offer Price 668.70
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE7100.00
288.65 32.90 12.86% 6676.50
Previous Close 255.75
Open 258.05
High 385.95
Low 258.05
Vol 58,200
Open Interest (OI) 13,900
Change in OI 200
Bid Price 329.55
Offer Price 340.85
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6000.00
23.80 1.95 8.92% 6941.35
Previous Close 21.85
Open 20.95
High 35.00
Low 19.00
Vol 88,500
Open Interest (OI) 21,800
Change in OI 7,500
Bid Price 22.95
Offer Price 27.45
Bid Quantity 2,500
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE6200.00
920.00 0.00 0.00% 6045.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 652.05
Offer Price 905.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE6000.00
1042.00 0.00 0.00% 5923.15
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 849.95
Offer Price 1087.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE8700.00
11.00 0.00 0.00% 6954.15
Previous Close 11.00
Open 11.00
High 11.00
Low 8.00
Vol 1,200
Open Interest (OI) 900
Change in OI 600
Bid Price 8.20
Offer Price 11.00
Bid Quantity 100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE6600.00
640.90 0.00 0.00% 6324.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 100
Change in OI 0
Bid Price 435.00
Offer Price 599.00
Bid Quantity 200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE6100.00
1108.00 0.00 0.00% 5857.15
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 750.65
Offer Price 1008.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE8200.00
1035.00 0.00 0.00% 5930.15
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 1028.75
Offer Price 1497.75
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE6300.00
875.00 0.00 0.00% 6090.15
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 597.20
Offer Price 818.55
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE6400.00
700.00 -50.00 -6.67% 6265.15
Previous Close 750.00
Open 700.00
High 700.00
Low 700.00
Vol 100
Open Interest (OI) 300
Change in OI -100
Bid Price 455.40
Offer Price 708.45
Bid Quantity 2,300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE6700.00
430.00 -80.00 -15.69% 6535.15
Previous Close 510.00
Open 467.85
High 467.85
Low 386.95
Vol 1,800
Open Interest (OI) 2,400
Change in OI 400
Bid Price 141.90
Offer Price 440.30
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE6500.00
551.25 -148.75 -21.25% 6413.90
Previous Close 700.00
Open 649.60
High 660.00
Low 500.00
Vol 1,500
Open Interest (OI) 3,500
Change in OI 600
Bid Price 510.30
Offer Price 578.90
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE8400.00
14.15 -4.85 -25.53% 6951.00
Previous Close 19.00
Open 14.15
High 14.15
Low 14.15
Vol 300
Open Interest (OI) 500
Change in OI 100
Bid Price 10.05
Offer Price 14.15
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE6900.00
289.00 -99.80 -25.67% 6676.15
Previous Close 388.80
Open 354.15
High 354.15
Low 265.00
Vol 36,800
Open Interest (OI) 10,800
Change in OI 6,300
Bid Price 286.00
Offer Price 291.95
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE8500.00
9.45 -3.55 -27.31% 6955.70
Previous Close 13.00
Open 12.95
High 13.50
Low 8.20
Vol 12,300
Open Interest (OI) 7,700
Change in OI 2,200
Bid Price 9.00
Offer Price 9.85
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7000.00
241.00 -97.30 -28.76% 6724.15
Previous Close 338.30
Open 325.95
High 335.00
Low 217.35
Vol 2,13,300
Open Interest (OI) 61,600
Change in OI 36,600
Bid Price 240.00
Offer Price 241.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7100.00
198.40 -85.70 -30.17% 6766.75
Previous Close 284.10
Open 279.85
High 285.00
Low 180.10
Vol 2,02,100
Open Interest (OI) 54,300
Change in OI 32,000
Bid Price 197.00
Offer Price 199.75
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7700.00
59.05 -25.95 -30.53% 6906.10
Previous Close 85.00
Open 77.95
High 82.75
Low 50.20
Vol 92,300
Open Interest (OI) 29,900
Change in OI -6,400
Bid Price 51.05
Offer Price 59.50
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7200.00
162.85 -74.95 -31.52% 6802.30
Previous Close 237.80
Open 220.95
High 236.20
Low 147.90
Vol 2,37,600
Open Interest (OI) 95,500
Change in OI 32,600
Bid Price 160.05
Offer Price 162.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE8300.00
14.30 -6.80 -32.23% 6950.85
Previous Close 21.10
Open 7.05
High 19.55
Low 7.05
Vol 4,800
Open Interest (OI) 6,000
Change in OI 1,200
Bid Price 13.45
Offer Price 14.85
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7300.00
131.00 -64.65 -33.04% 6834.15
Previous Close 195.65
Open 191.05
High 193.05
Low 120.05
Vol 1,56,900
Open Interest (OI) 63,300
Change in OI 15,900
Bid Price 130.00
Offer Price 134.95
Bid Quantity 300
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7400.00
105.05 -54.40 -34.12% 6860.10
Previous Close 159.45
Open 159.25
High 159.25
Low 96.65
Vol 1,37,000
Open Interest (OI) 50,100
Change in OI 9,600
Bid Price 104.00
Offer Price 109.95
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE6800.00
344.75 -181.90 -34.54% 6620.40
Previous Close 526.65
Open 459.70
High 459.70
Low 320.10
Vol 5,000
Open Interest (OI) 4,700
Change in OI 300
Bid Price 323.35
Offer Price 358.95
Bid Quantity 200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7500.00
84.90 -45.85 -35.07% 6880.25
Previous Close 130.75
Open 124.95
High 128.70
Low 75.50
Vol 2,96,500
Open Interest (OI) 1,11,000
Change in OI 23,200
Bid Price 84.90
Offer Price 86.90
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7600.00
67.65 -37.40 -35.60% 6897.50
Previous Close 105.05
Open 98.00
High 104.70
Low 62.45
Vol 98,500
Open Interest (OI) 33,700
Change in OI 6,000
Bid Price 65.05
Offer Price 68.60
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE8200.00
16.80 -9.95 -37.20% 6948.35
Previous Close 26.75
Open 21.65
High 24.55
Low 15.80
Vol 61,700
Open Interest (OI) 15,000
Change in OI 10,000
Bid Price 16.20
Offer Price 23.45
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7800.00
41.55 -25.40 -37.94% 6923.60
Previous Close 66.95
Open 67.00
High 67.00
Low 40.00
Vol 88,000
Open Interest (OI) 29,100
Change in OI -100
Bid Price 41.00
Offer Price 43.95
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE8100.00
21.00 -14.05 -40.09% 6944.15
Previous Close 35.05
Open 31.60
High 32.70
Low 19.95
Vol 27,800
Open Interest (OI) 11,600
Change in OI 2,600
Bid Price 21.00
Offer Price 22.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE8000.00
26.00 -18.25 -41.24% 6939.15
Previous Close 44.25
Open 41.95
High 41.95
Low 25.10
Vol 1,18,100
Open Interest (OI) 80,500
Change in OI 14,300
Bid Price 25.60
Offer Price 27.45
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7900.00
30.25 -25.05 -45.30% 6934.90
Previous Close 55.30
Open 48.15
High 48.15
Low 30.25
Vol 13,300
Open Interest (OI) 6,100
Change in OI 3,300
Bid Price 30.20
Offer Price 39.05
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE5800.00
15.00 -189.20 -92.65% 6950.15
Previous Close 204.20
Open 16.00
High 20.00
Low 11.10
Vol 800
Open Interest (OI) 500
Change in OI 0
Bid Price 14.05
Offer Price 27.95
Bid Quantity 100
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
31-12-2020
OPTSTK
CE7500.00
330.00 0.00 0.00% 6635.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 100
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
31-12-2020
OPTSTK
PE7200.00
500.00 -703.20 -58.44% 6465.15
Previous Close 1203.20
Open 500.00
High 500.00
Low 500.00
Vol 200
Open Interest (OI) 200
Change in OI 0
Bid Price 0.00
Offer Price 600.00
Bid Quantity 0
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
31-12-2020
OPTSTK
PE6200.00
98.00 -487.25 -83.26% 6867.15
Previous Close 585.25
Open 98.00
High 98.00
Low 98.00
Vol 100
Open Interest (OI) 0
Change in OI 0
Bid Price 81.00
Offer Price 0.00
Bid Quantity 100
Offer Quantity 0

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