Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
7186.05
Change Change %
27.65 0.39%

Updated:28 Oct, 2020, 15:58 PM IST

BSE
7182.45
Change Change %
23.85 0.33%

Updated:28 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5000.00
0.70 0.30 75.00% 7185.35
Previous Close 0.40
Open 1.50
High 1.50
Low 0.10
Vol 1,500
Open Interest (OI) 15,800
Change in OI -600
Bid Price 0.20
Offer Price 0.50
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6300.00
900.00 110.75 14.03% 6286.05
Previous Close 789.25
Open 975.05
High 975.05
Low 900.00
Vol 400
Open Interest (OI) 1,800
Change in OI 0
Bid Price 702.65
Offer Price 953.25
Bid Quantity 2,300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6600.00
585.00 28.30 5.08% 6601.05
Previous Close 556.70
Open 545.45
High 686.70
Low 545.45
Vol 600
Open Interest (OI) 5,800
Change in OI -300
Bid Price 535.25
Offer Price 630.75
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6700.00
485.45 20.60 4.43% 6700.60
Previous Close 464.85
Open 427.45
High 588.00
Low 419.35
Vol 3,300
Open Interest (OI) 9,800
Change in OI -2,100
Bid Price 448.15
Offer Price 522.00
Bid Quantity 300
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6400.00
781.80 31.80 4.24% 6404.25
Previous Close 750.00
Open 881.00
High 915.00
Low 781.80
Vol 900
Open Interest (OI) 4,200
Change in OI 300
Bid Price 751.70
Offer Price 826.55
Bid Quantity 100
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6200.00
900.80 0.00 0.00% 6285.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,600
Change in OI 0
Bid Price 865.05
Offer Price 1014.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7700.00
530.00 0.00 0.00% 6656.05
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 518.05
Offer Price 616.05
Bid Quantity 200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6000.00
1203.40 0.00 0.00% 5982.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 1059.05
Offer Price 1336.65
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6500.00
675.00 0.00 0.00% 6511.05
Previous Close 675.00
Open 630.20
High 760.00
Low 630.20
Vol 1,200
Open Interest (OI) 17,000
Change in OI -300
Bid Price 654.70
Offer Price 717.70
Bid Quantity 400
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE5700.00
1092.00 0.00 0.00% 6094.05
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 1270.80
Offer Price 1675.85
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE8300.00
1435.00 0.00 0.00% 5751.05
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 1017.45
Offer Price 1331.75
Bid Quantity 300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5400.00
30.00 0.00 0.00% 7156.05
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 0.05
Offer Price 3.05
Bid Quantity 1,000
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE5800.00
1209.60 0.00 0.00% 5976.45
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 1159.70
Offer Price 1561.30
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE4100.00
2917.75 0.00 0.00% 4268.30
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 2980.05
Offer Price 3488.35
Bid Quantity 100
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6900.00
272.25 -1.05 -0.38% 6913.80
Previous Close 273.30
Open 235.00
High 425.00
Low 235.00
Vol 17,400
Open Interest (OI) 15,600
Change in OI -11,100
Bid Price 270.00
Offer Price 285.10
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6800.00
363.85 -2.15 -0.59% 6822.20
Previous Close 366.00
Open 359.40
High 504.60
Low 359.40
Vol 10,800
Open Interest (OI) 22,500
Change in OI -6,600
Bid Price 362.75
Offer Price 382.20
Bid Quantity 100
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5900.00
0.95 -0.05 -5.00% 7185.10
Previous Close 1.00
Open 0.15
High 0.95
Low 0.15
Vol 300
Open Interest (OI) 2,900
Change in OI 0
Bid Price 0.10
Offer Price 0.40
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7300.00
160.15 -11.05 -6.45% 7025.90
Previous Close 171.20
Open 180.00
High 180.00
Low 71.90
Vol 41,300
Open Interest (OI) 6,600
Change in OI 4,300
Bid Price 107.45
Offer Price 208.30
Bid Quantity 400
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7000.00
174.30 -12.50 -6.69% 7011.75
Previous Close 186.80
Open 151.75
High 323.70
Low 140.55
Vol 36,400
Open Interest (OI) 34,300
Change in OI -16,700
Bid Price 173.80
Offer Price 210.45
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7900.00
1.00 -0.15 -13.04% 7185.05
Previous Close 1.15
Open 0.35
High 2.80
Low 0.35
Vol 8,100
Open Interest (OI) 5,100
Change in OI -1,500
Bid Price 0.60
Offer Price 1.50
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7100.00
107.00 -16.45 -13.33% 7079.05
Previous Close 123.45
Open 90.00
High 230.05
Low 85.00
Vol 76,000
Open Interest (OI) 28,300
Change in OI -14,500
Bid Price 100.35
Offer Price 120.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7200.00
90.00 -23.00 -20.35% 7096.05
Previous Close 113.00
Open 107.90
High 124.45
Low 18.80
Vol 2,85,500
Open Interest (OI) 20,100
Change in OI 200
Bid Price 84.25
Offer Price 110.90
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7200.00
59.00 -16.55 -21.91% 7127.05
Previous Close 75.55
Open 79.85
High 155.00
Low 45.35
Vol 5,38,700
Open Interest (OI) 58,500
Change in OI -50,200
Bid Price 58.00
Offer Price 60.80
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7100.00
47.75 -15.25 -24.21% 7138.30
Previous Close 63.00
Open 67.45
High 77.40
Low 14.80
Vol 2,44,000
Open Interest (OI) 31,100
Change in OI 2,600
Bid Price 35.85
Offer Price 47.80
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7300.00
30.00 -11.70 -28.06% 7156.05
Previous Close 41.70
Open 37.75
High 99.00
Low 21.00
Vol 5,55,700
Open Interest (OI) 60,900
Change in OI -16,600
Bid Price 29.05
Offer Price 30.00
Bid Quantity 100
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7500.00
312.50 -123.05 -28.25% 6873.55
Previous Close 435.55
Open 270.00
High 312.50
Low 235.00
Vol 600
Open Interest (OI) 400
Change in OI -300
Bid Price 328.50
Offer Price 353.65
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7000.00
19.05 -12.30 -39.23% 7167.00
Previous Close 31.35
Open 31.40
High 38.90
Low 6.85
Vol 3,61,300
Open Interest (OI) 39,900
Change in OI -21,500
Bid Price 18.10
Offer Price 20.90
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6900.00
9.00 -6.20 -40.79% 7177.05
Previous Close 15.20
Open 16.75
High 16.75
Low 3.55
Vol 1,68,600
Open Interest (OI) 30,900
Change in OI -14,800
Bid Price 6.15
Offer Price 9.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7500.00
8.00 -6.45 -44.64% 7178.05
Previous Close 14.45
Open 8.20
High 25.65
Low 6.35
Vol 4,60,300
Open Interest (OI) 77,300
Change in OI -23,600
Bid Price 8.00
Offer Price 9.00
Bid Quantity 500
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE4100.00
0.30 -0.25 -45.45% 7185.75
Previous Close 0.55
Open 0.50
High 0.50
Low 0.30
Vol 200
Open Interest (OI) 400
Change in OI 0
Bid Price 0.00
Offer Price 0.30
Bid Quantity 0
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7400.00
12.65 -11.00 -46.51% 7173.40
Previous Close 23.65
Open 15.00
High 48.60
Low 11.55
Vol 4,72,300
Open Interest (OI) 48,300
Change in OI -4,500
Bid Price 12.70
Offer Price 17.95
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6300.00
0.45 -0.40 -47.06% 7185.60
Previous Close 0.85
Open 0.30
High 0.70
Low 0.25
Vol 5,500
Open Interest (OI) 15,700
Change in OI -2,600
Bid Price 0.25
Offer Price 0.50
Bid Quantity 1,700
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5500.00
0.25 -0.25 -50.00% 7185.80
Previous Close 0.50
Open 0.25
High 0.50
Low 0.25
Vol 600
Open Interest (OI) 39,500
Change in OI -500
Bid Price 0.25
Offer Price 0.50
Bid Quantity 5,300
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7600.00
4.30 -4.30 -50.00% 7181.75
Previous Close 8.60
Open 5.05
High 13.25
Low 3.10
Vol 1,21,800
Open Interest (OI) 31,200
Change in OI -11,700
Bid Price 3.75
Offer Price 4.35
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7400.00
196.20 -215.80 -52.38% 6989.85
Previous Close 412.00
Open 157.00
High 196.20
Low 135.00
Vol 1,300
Open Interest (OI) 900
Change in OI 0
Bid Price 195.05
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7800.00
1.35 -1.60 -54.24% 7184.70
Previous Close 2.95
Open 2.95
High 4.90
Low 1.35
Vol 35,000
Open Interest (OI) 21,000
Change in OI -1,100
Bid Price 1.35
Offer Price 2.10
Bid Quantity 100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5700.00
0.20 -0.30 -60.00% 7185.85
Previous Close 0.50
Open 0.10
High 0.20
Low 0.10
Vol 200
Open Interest (OI) 1,900
Change in OI -200
Bid Price 0.20
Offer Price 2.80
Bid Quantity 100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7700.00
2.20 -3.35 -60.36% 7183.85
Previous Close 5.55
Open 3.15
High 7.75
Low 2.10
Vol 53,700
Open Interest (OI) 20,800
Change in OI -4,700
Bid Price 2.05
Offer Price 2.20
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE8300.00
0.20 -0.35 -63.64% 7185.85
Previous Close 0.55
Open 0.20
High 0.50
Low 0.20
Vol 2,900
Open Interest (OI) 12,800
Change in OI -700
Bid Price 0.15
Offer Price 0.25
Bid Quantity 2,100
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE8100.00
0.15 -0.35 -70.00% 7185.90
Previous Close 0.50
Open 0.15
High 0.20
Low 0.15
Vol 1,500
Open Interest (OI) 1,900
Change in OI -1,000
Bid Price 0.15
Offer Price 0.00
Bid Quantity 200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6000.00
0.30 -0.75 -71.43% 7185.75
Previous Close 1.05
Open 1.20
High 1.20
Low 0.30
Vol 5,800
Open Interest (OI) 34,900
Change in OI -4,300
Bid Price 0.30
Offer Price 0.75
Bid Quantity 1,000
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6600.00
1.25 -3.60 -74.23% 7184.80
Previous Close 4.85
Open 3.05
High 4.90
Low 0.50
Vol 37,900
Open Interest (OI) 23,500
Change in OI -12,500
Bid Price 0.50
Offer Price 1.30
Bid Quantity 2,300
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6400.00
0.30 -0.95 -76.00% 7185.75
Previous Close 1.25
Open 2.00
High 2.00
Low 0.10
Vol 13,200
Open Interest (OI) 15,700
Change in OI -4,700
Bid Price 0.30
Offer Price 0.70
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5800.00
0.20 -0.65 -76.47% 7185.85
Previous Close 0.85
Open 0.35
High 0.35
Low 0.20
Vol 200
Open Interest (OI) 18,800
Change in OI -200
Bid Price 0.15
Offer Price 1.45
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE8200.00
0.15 -0.50 -76.92% 7185.90
Previous Close 0.65
Open 0.15
High 0.60
Low 0.15
Vol 600
Open Interest (OI) 5,100
Change in OI -500
Bid Price 0.15
Offer Price 1.00
Bid Quantity 700
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6200.00
0.15 -0.60 -80.00% 7185.90
Previous Close 0.75
Open 0.90
High 1.50
Low 0.15
Vol 3,200
Open Interest (OI) 13,700
Change in OI -2,200
Bid Price 0.00
Offer Price 0.35
Bid Quantity 0
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6100.00
0.10 -0.45 -81.82% 7185.95
Previous Close 0.55
Open 2.00
High 2.00
Low 0.10
Vol 2,400
Open Interest (OI) 7,400
Change in OI -900
Bid Price 0.05
Offer Price 0.35
Bid Quantity 500
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6500.00
0.40 -2.70 -87.10% 7185.65
Previous Close 3.10
Open 1.35
High 2.35
Low 0.40
Vol 28,600
Open Interest (OI) 55,100
Change in OI -9,300
Bid Price 0.40
Offer Price 0.95
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6800.00
1.15 -8.30 -87.83% 7184.90
Previous Close 9.45
Open 9.15
High 9.95
Low 0.95
Vol 1,38,900
Open Interest (OI) 56,900
Change in OI -16,500
Bid Price 1.20
Offer Price 2.95
Bid Quantity 600
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5600.00
0.05 -0.45 -90.00% 7186.00
Previous Close 0.50
Open 0.05
High 0.05
Low 0.05
Vol 200
Open Interest (OI) 800
Change in OI 0
Bid Price 0.05
Offer Price 1.00
Bid Quantity 800
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6700.00
0.55 -6.40 -92.09% 7185.50
Previous Close 6.95
Open 7.40
High 7.45
Low 0.55
Vol 85,300
Open Interest (OI) 32,500
Change in OI -19,100
Bid Price 0.60
Offer Price 1.35
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE8000.00
0.05 -0.70 -93.33% 7186.00
Previous Close 0.75
Open 0.65
High 1.45
Low 0.05
Vol 40,800
Open Interest (OI) 41,300
Change in OI -22,400
Bid Price 0.05
Offer Price 0.30
Bid Quantity 5,600
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE6700.00
600.00 142.10 31.03% 6586.05
Previous Close 457.90
Open 708.85
High 708.85
Low 600.00
Vol 500
Open Interest (OI) 900
Change in OI 0
Bid Price 547.65
Offer Price 654.00
Bid Quantity 500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE6500.00
864.30 114.30 15.24% 6321.75
Previous Close 750.00
Open 840.00
High 864.30
Low 840.00
Vol 200
Open Interest (OI) 2,300
Change in OI 100
Bid Price 590.75
Offer Price 833.75
Bid Quantity 2,300
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE8100.00
48.75 3.45 7.62% 7137.30
Previous Close 45.30
Open 52.45
High 64.00
Low 44.45
Vol 13,200
Open Interest (OI) 6,000
Change in OI 1,000
Bid Price 47.55
Offer Price 50.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE6800.00
560.55 34.55 6.57% 6625.50
Previous Close 526.00
Open 520.00
High 631.95
Low 520.00
Vol 2,400
Open Interest (OI) 2,200
Change in OI -600
Bid Price 351.30
Offer Price 593.10
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6600.00
90.00 5.50 6.51% 7096.05
Previous Close 84.50
Open 82.05
High 94.70
Low 70.35
Vol 1,100
Open Interest (OI) 1,800
Change in OI 100
Bid Price 85.05
Offer Price 112.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7500.00
171.00 9.25 5.72% 7015.05
Previous Close 161.75
Open 152.05
High 225.00
Low 151.00
Vol 1,95,600
Open Interest (OI) 63,800
Change in OI 16,700
Bid Price 169.00
Offer Price 175.00
Bid Quantity 600
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7600.00
139.00 7.15 5.42% 7047.05
Previous Close 131.85
Open 158.95
High 184.95
Low 128.55
Vol 31,000
Open Interest (OI) 17,900
Change in OI 7,300
Bid Price 136.10
Offer Price 139.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE8000.00
60.05 2.35 4.07% 7126.00
Previous Close 57.70
Open 56.50
High 81.90
Low 50.05
Vol 1,01,900
Open Interest (OI) 45,600
Change in OI 15,900
Bid Price 60.00
Offer Price 62.55
Bid Quantity 600
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6500.00
68.00 2.30 3.50% 7118.05
Previous Close 65.70
Open 68.95
High 85.00
Low 52.80
Vol 31,600
Open Interest (OI) 27,500
Change in OI 3,600
Bid Price 68.00
Offer Price 70.00
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7200.00
291.00 7.90 2.79% 6895.05
Previous Close 283.10
Open 282.50
High 372.85
Low 251.70
Vol 99,500
Open Interest (OI) 30,600
Change in OI 0
Bid Price 290.00
Offer Price 292.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7400.00
203.80 4.85 2.44% 6982.25
Previous Close 198.95
Open 195.15
High 268.35
Low 183.15
Vol 1,05,100
Open Interest (OI) 31,600
Change in OI 3,500
Bid Price 199.70
Offer Price 203.85
Bid Quantity 100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7700.00
112.25 2.60 2.37% 7073.80
Previous Close 109.65
Open 108.95
High 152.40
Low 105.00
Vol 53,400
Open Interest (OI) 28,900
Change in OI 15,600
Bid Price 110.00
Offer Price 112.25
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6700.00
110.00 1.70 1.57% 7076.05
Previous Close 108.30
Open 105.00
High 110.00
Low 85.15
Vol 23,800
Open Interest (OI) 9,300
Change in OI 2,500
Bid Price 107.00
Offer Price 119.10
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7300.00
244.00 2.95 1.22% 6942.05
Previous Close 241.05
Open 240.05
High 315.00
Low 230.00
Vol 1,11,200
Open Interest (OI) 31,600
Change in OI 16,200
Bid Price 244.00
Offer Price 247.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE7500.00
475.00 5.70 1.21% 6711.05
Previous Close 469.30
Open 400.00
High 475.00
Low 390.00
Vol 1,900
Open Interest (OI) 700
Change in OI 0
Bid Price 477.00
Offer Price 517.70
Bid Quantity 500
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7000.00
390.95 4.35 1.13% 6795.10
Previous Close 386.60
Open 367.50
High 495.20
Low 367.50
Vol 24,000
Open Interest (OI) 22,400
Change in OI -1,800
Bid Price 387.40
Offer Price 394.80
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7100.00
334.00 1.85 0.56% 6852.05
Previous Close 332.15
Open 328.95
High 430.00
Low 292.05
Vol 28,500
Open Interest (OI) 10,100
Change in OI -400
Bid Price 332.70
Offer Price 338.30
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE6900.00
452.30 2.30 0.51% 6733.75
Previous Close 450.00
Open 506.00
High 564.50
Low 449.95
Vol 2,900
Open Interest (OI) 4,000
Change in OI -600
Bid Price 438.70
Offer Price 505.30
Bid Quantity 100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6200.00
39.05 0.00 0.00% 7147.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,600
Change in OI 0
Bid Price 21.05
Offer Price 35.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE6000.00
1042.00 0.00 0.00% 6144.05
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 1083.80
Offer Price 1381.70
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7800.00
90.60 0.00 0.00% 7095.45
Previous Close 90.60
Open 91.95
High 124.65
Low 87.35
Vol 15,000
Open Interest (OI) 7,500
Change in OI 5,700
Bid Price 77.00
Offer Price 97.20
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE6600.00
640.90 0.00 0.00% 6545.15
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 484.90
Offer Price 800.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE6100.00
1108.00 0.00 0.00% 6078.05
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 980.50
Offer Price 1280.65
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6300.00
40.00 0.00 0.00% 7146.05
Previous Close 40.00
Open 40.00
High 40.00
Low 40.00
Vol 400
Open Interest (OI) 4,000
Change in OI 100
Bid Price 35.00
Offer Price 50.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE7000.00
201.00 -0.25 -0.12% 6985.05
Previous Close 201.25
Open 214.95
High 220.75
Low 159.50
Vol 87,800
Open Interest (OI) 20,100
Change in OI 6,600
Bid Price 200.50
Offer Price 201.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE7100.00
245.00 -0.60 -0.24% 6941.05
Previous Close 245.60
Open 235.05
High 247.50
Low 193.00
Vol 34,100
Open Interest (OI) 6,900
Change in OI 4,500
Bid Price 208.95
Offer Price 246.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6800.00
136.95 -0.45 -0.33% 7049.10
Previous Close 137.40
Open 144.95
High 145.00
Low 105.55
Vol 41,200
Open Interest (OI) 16,500
Change in OI 3,700
Bid Price 130.00
Offer Price 140.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE7200.00
294.95 -2.00 -0.67% 6891.10
Previous Close 296.95
Open 305.00
High 305.00
Low 230.80
Vol 40,700
Open Interest (OI) 8,300
Change in OI 5,500
Bid Price 283.30
Offer Price 295.00
Bid Quantity 100
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6900.00
165.05 -3.95 -2.34% 7021.00
Previous Close 169.00
Open 170.00
High 187.25
Low 130.00
Vol 19,200
Open Interest (OI) 5,400
Change in OI 2,600
Bid Price 165.00
Offer Price 168.75
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE7400.00
418.90 -31.10 -6.91% 6767.15
Previous Close 450.00
Open 356.10
High 418.90
Low 356.10
Vol 300
Open Interest (OI) 300
Change in OI 200
Bid Price 361.05
Offer Price 420.25
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6000.00
21.50 -2.50 -10.42% 7164.55
Previous Close 24.00
Open 24.00
High 24.90
Low 16.05
Vol 2,700
Open Interest (OI) 5,000
Change in OI 500
Bid Price 20.00
Offer Price 24.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE8000.00
805.00 -116.60 -12.65% 6381.05
Previous Close 921.60
Open 805.00
High 805.00
Low 805.00
Vol 100
Open Interest (OI) 200
Change in OI 0
Bid Price 748.20
Offer Price 984.85
Bid Quantity 500
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE8300.00
29.00 -5.45 -15.82% 7157.05
Previous Close 34.45
Open 34.15
High 43.00
Low 26.60
Vol 6,700
Open Interest (OI) 4,000
Change in OI 3,800
Bid Price 27.00
Offer Price 30.00
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE7300.00
345.55 -68.45 -16.53% 6840.50
Previous Close 414.00
Open 295.00
High 354.00
Low 280.00
Vol 9,900
Open Interest (OI) 2,300
Change in OI 0
Bid Price 333.95
Offer Price 376.20
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE6400.00
950.00 -208.40 -17.99% 6236.05
Previous Close 1158.40
Open 950.00
High 950.00
Low 950.00
Vol 200
Open Interest (OI) 200
Change in OI 0
Bid Price 674.65
Offer Price 938.10
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE8200.00
1035.00 -376.65 -26.68% 6151.05
Previous Close 1411.65
Open 960.00
High 1035.00
Low 960.00
Vol 200
Open Interest (OI) 100
Change in OI 0
Bid Price 876.25
Offer Price 1171.95
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6400.00
50.00 -20.00 -28.57% 7136.05
Previous Close 70.00
Open 35.00
High 52.00
Low 26.45
Vol 500
Open Interest (OI) 1,100
Change in OI 0
Bid Price 43.90
Offer Price 75.55
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7900.00
80.00 -401.80 -83.40% 7106.05
Previous Close 481.80
Open 96.20
High 101.10
Low 71.00
Vol 3,500
Open Interest (OI) 1,700
Change in OI 0
Bid Price 73.00
Offer Price 85.30
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE8200.00
37.05 -359.85 -90.67% 7149.00
Previous Close 396.90
Open 42.55
High 56.40
Low 35.00
Vol 4,100
Open Interest (OI) 2,300
Change in OI 0
Bid Price 37.00
Offer Price 44.15
Bid Quantity 100
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE8400.00
22.60 -325.60 -93.51% 7163.45
Previous Close 348.20
Open 28.00
High 28.00
Low 22.60
Vol 400
Open Interest (OI) 300
Change in OI 0
Bid Price 23.00
Offer Price 24.80
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE8500.00
15.30 -310.45 -95.30% 7170.75
Previous Close 325.75
Open 21.85
High 25.00
Low 15.30
Vol 1,100
Open Interest (OI) 800
Change in OI 0
Bid Price 18.00
Offer Price 23.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
31-12-2020
OPTSTK
CE7500.00
330.00 26.90 8.87% 6856.05
Previous Close 303.10
Open 330.00
High 330.00
Low 330.00
Vol 100
Open Interest (OI) 100
Change in OI 0
Bid Price 3.30
Offer Price 390.00
Bid Quantity 700
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