Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
7103.25
Change Change %
291.70 4.28%

Updated:23 Oct, 2020, 15:59 PM IST

BSE
7108.45
Change Change %
302.20 4.44%

Updated:23 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
CE7100.00
126.90 78.00 159.51% 6976.35
Previous Close 48.90
Open 50.95
High 149.00
Low 45.50
Vol 9,59,800
Open Interest (OI) 80,000
Change in OI -17,500
Bid Price 124.00
Offer Price 127.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7200.00
80.10 48.20 151.10% 7023.15
Previous Close 31.90
Open 29.05
High 98.40
Low 27.95
Vol 10,08,400
Open Interest (OI) 1,34,600
Change in OI -32,300
Bid Price 80.00
Offer Price 82.10
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7400.00
32.00 18.40 135.29% 7071.25
Previous Close 13.60
Open 11.25
High 42.65
Low 10.90
Vol 3,74,700
Open Interest (OI) 75,700
Change in OI 18,900
Bid Price 28.00
Offer Price 33.00
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7000.00
174.00 99.65 134.03% 6929.25
Previous Close 74.35
Open 82.85
High 199.50
Low 71.65
Vol 10,87,900
Open Interest (OI) 83,200
Change in OI -58,200
Bid Price 170.00
Offer Price 182.10
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7300.00
48.20 27.40 131.73% 7055.05
Previous Close 20.80
Open 21.05
High 65.00
Low 12.05
Vol 4,61,200
Open Interest (OI) 95,400
Change in OI 3,700
Bid Price 48.15
Offer Price 53.95
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7500.00
22.95 12.20 113.49% 7080.30
Previous Close 10.75
Open 10.80
High 30.20
Low 9.10
Vol 4,50,500
Open Interest (OI) 1,14,900
Change in OI -9,400
Bid Price 21.05
Offer Price 23.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6900.00
236.75 125.85 113.48% 6866.50
Previous Close 110.90
Open 120.25
High 283.00
Low 110.00
Vol 2,50,100
Open Interest (OI) 35,400
Change in OI -50,100
Bid Price 236.45
Offer Price 251.75
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6800.00
333.50 177.05 113.17% 6769.75
Previous Close 156.45
Open 164.95
High 344.50
Low 159.75
Vol 68,000
Open Interest (OI) 40,100
Change in OI -13,300
Bid Price 310.65
Offer Price 333.35
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6700.00
419.30 203.05 93.90% 6683.95
Previous Close 216.25
Open 246.55
High 429.20
Low 246.55
Vol 5,000
Open Interest (OI) 13,100
Change in OI -1,500
Bid Price 397.85
Offer Price 426.65
Bid Quantity 300
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE8100.00
3.00 1.45 93.55% 7100.25
Previous Close 1.55
Open 1.55
High 3.00
Low 1.55
Vol 200
Open Interest (OI) 3,400
Change in OI 0
Bid Price 0.80
Offer Price 3.00
Bid Quantity 900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6600.00
519.25 241.25 86.78% 6584.00
Previous Close 278.00
Open 369.00
High 519.25
Low 369.00
Vol 3,000
Open Interest (OI) 8,000
Change in OI -2,100
Bid Price 499.00
Offer Price 523.10
Bid Quantity 400
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6500.00
607.95 259.70 74.57% 6495.30
Previous Close 348.25
Open 450.00
High 620.00
Low 450.00
Vol 3,400
Open Interest (OI) 20,800
Change in OI -1,200
Bid Price 592.90
Offer Price 617.90
Bid Quantity 100
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7700.00
10.00 4.10 69.49% 7093.25
Previous Close 5.90
Open 5.00
High 13.60
Low 4.20
Vol 68,300
Open Interest (OI) 33,800
Change in OI 8,300
Bid Price 9.30
Offer Price 10.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7600.00
13.25 5.15 63.58% 7090.00
Previous Close 8.10
Open 8.55
High 20.00
Low 6.45
Vol 2,06,800
Open Interest (OI) 44,800
Change in OI -1,800
Bid Price 13.30
Offer Price 15.25
Bid Quantity 500
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7900.00
5.25 2.00 61.54% 7098.00
Previous Close 3.25
Open 2.35
High 6.10
Low 2.05
Vol 8,200
Open Interest (OI) 8,300
Change in OI -300
Bid Price 3.80
Offer Price 5.20
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7800.00
7.65 2.85 59.38% 7095.60
Previous Close 4.80
Open 3.50
High 9.30
Low 1.95
Vol 1,07,000
Open Interest (OI) 34,200
Change in OI -700
Bid Price 7.05
Offer Price 7.70
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6400.00
725.55 260.55 56.03% 6377.70
Previous Close 465.00
Open 539.90
High 725.55
Low 539.90
Vol 1,200
Open Interest (OI) 4,400
Change in OI 200
Bid Price 684.70
Offer Price 729.05
Bid Quantity 300
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE8000.00
3.45 1.10 46.81% 7099.80
Previous Close 2.35
Open 2.35
High 3.95
Low 1.90
Vol 85,500
Open Interest (OI) 81,700
Change in OI -16,600
Bid Price 3.30
Offer Price 3.45
Bid Quantity 100
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6300.00
728.35 172.90 31.13% 6374.90
Previous Close 555.45
Open 706.40
High 728.35
Low 706.40
Vol 200
Open Interest (OI) 1,900
Change in OI -200
Bid Price 718.00
Offer Price 941.40
Bid Quantity 300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6000.00
1008.85 157.90 18.56% 6094.40
Previous Close 850.95
Open 927.00
High 1008.85
Low 927.00
Vol 200
Open Interest (OI) 1,300
Change in OI -100
Bid Price 1062.65
Offer Price 1150.85
Bid Quantity 1,000
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6200.00
625.00 0.00 0.00% 6478.25
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 817.40
Offer Price 922.55
Bid Quantity 300
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7700.00
630.00 0.00 0.00% 6473.25
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 556.10
Offer Price 640.90
Bid Quantity 300
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% 6011.25
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 1209.10
Offer Price 1591.85
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7400.00
412.00 0.00 0.00% 6691.25
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 226.00
Offer Price 369.90
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE8300.00
1435.00 0.00 0.00% 5668.25
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 1040.35
Offer Price 1355.05
Bid Quantity 2,300
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% 7073.25
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 0.15
Offer Price 0.00
Bid Quantity 2,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE5800.00
1209.60 0.00 0.00% 5893.65
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 1142.80
Offer Price 1430.35
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% 4185.50
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 2787.65
Offer Price 3240.00
Bid Quantity 600
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE4100.00
0.55 0.00 0.00% 7102.70
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 0.55
Offer Price 3.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE8300.00
1.20 -0.05 -4.00% 7102.05
Previous Close 1.25
Open 1.25
High 2.40
Low 1.20
Vol 1,200
Open Interest (OI) 11,700
Change in OI -600
Bid Price 1.20
Offer Price 2.40
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7500.00
552.70 -67.30 -10.85% 6550.55
Previous Close 620.00
Open 570.05
High 570.05
Low 552.70
Vol 700
Open Interest (OI) 800
Change in OI 0
Bid Price 323.65
Offer Price 492.45
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE8200.00
1.55 -0.25 -13.89% 7101.70
Previous Close 1.80
Open 1.75
High 1.75
Low 1.55
Vol 1,000
Open Interest (OI) 6,300
Change in OI -700
Bid Price 1.50
Offer Price 2.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5600.00
2.95 -1.05 -26.25% 7100.30
Previous Close 4.00
Open 2.95
High 2.95
Low 2.95
Vol 100
Open Interest (OI) 900
Change in OI 0
Bid Price 2.00
Offer Price 2.85
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7300.00
240.20 -180.10 -42.85% 6863.05
Previous Close 420.30
Open 287.00
High 287.00
Low 240.20
Vol 500
Open Interest (OI) 1,900
Change in OI 0
Bid Price 228.00
Offer Price 281.65
Bid Quantity 100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5700.00
2.45 -2.25 -47.87% 7100.80
Previous Close 4.70
Open 4.80
High 4.80
Low 1.20
Vol 1,100
Open Interest (OI) 2,600
Change in OI -400
Bid Price 1.25
Offer Price 2.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5800.00
2.00 -2.05 -50.62% 7101.25
Previous Close 4.05
Open 0.25
High 2.55
Low 0.25
Vol 1,400
Open Interest (OI) 19,100
Change in OI -900
Bid Price 1.55
Offer Price 2.90
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6000.00
3.00 -3.45 -53.49% 7100.25
Previous Close 6.45
Open 4.20
High 5.50
Low 2.30
Vol 19,600
Open Interest (OI) 47,800
Change in OI -4,400
Bid Price 2.45
Offer Price 3.00
Bid Quantity 400
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5500.00
1.20 -1.40 -53.85% 7102.05
Previous Close 2.60
Open 1.80
High 1.80
Low 0.80
Vol 2,700
Open Interest (OI) 42,200
Change in OI -1,300
Bid Price 1.00
Offer Price 3.05
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7200.00
180.00 -232.25 -56.34% 6923.25
Previous Close 412.25
Open 336.20
High 336.20
Low 168.30
Vol 10,300
Open Interest (OI) 12,500
Change in OI 4,800
Bid Price 165.45
Offer Price 182.00
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6100.00
2.80 -3.65 -56.59% 7100.45
Previous Close 6.45
Open 3.00
High 3.00
Low 2.15
Vol 1,600
Open Interest (OI) 9,000
Change in OI -300
Bid Price 2.10
Offer Price 2.75
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7100.00
120.60 -190.75 -61.27% 6982.65
Previous Close 311.35
Open 235.55
High 235.55
Low 106.40
Vol 70,000
Open Interest (OI) 23,000
Change in OI 11,700
Bid Price 118.00
Offer Price 123.95
Bid Quantity 700
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6200.00
3.15 -5.30 -62.72% 7100.10
Previous Close 8.45
Open 5.05
High 5.50
Low 2.30
Vol 14,400
Open Interest (OI) 18,600
Change in OI -3,400
Bid Price 2.60
Offer Price 3.05
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6300.00
4.45 -8.05 -64.40% 7098.80
Previous Close 12.50
Open 16.95
High 16.95
Low 2.95
Vol 56,500
Open Interest (OI) 24,700
Change in OI -10,000
Bid Price 3.55
Offer Price 4.45
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5900.00
2.00 -3.90 -66.10% 7101.25
Previous Close 5.90
Open 2.00
High 2.00
Low 2.00
Vol 700
Open Interest (OI) 3,600
Change in OI -300
Bid Price 2.00
Offer Price 2.90
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7000.00
74.50 -162.05 -68.51% 7028.75
Previous Close 236.55
Open 206.25
High 206.25
Low 70.00
Vol 4,51,400
Open Interest (OI) 70,700
Change in OI 35,900
Bid Price 70.00
Offer Price 74.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6400.00
5.50 -14.25 -72.15% 7097.75
Previous Close 19.75
Open 19.75
High 19.75
Low 3.10
Vol 1,06,400
Open Interest (OI) 28,500
Change in OI -2,400
Bid Price 4.60
Offer Price 9.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6500.00
8.50 -23.85 -73.72% 7094.75
Previous Close 32.35
Open 33.00
High 33.05
Low 7.95
Vol 2,41,900
Open Interest (OI) 97,000
Change in OI 17,000
Bid Price 8.00
Offer Price 8.90
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6900.00
42.10 -131.70 -75.78% 7061.15
Previous Close 173.80
Open 140.00
High 142.35
Low 42.10
Vol 3,86,600
Open Interest (OI) 61,100
Change in OI 40,000
Bid Price 42.00
Offer Price 44.00
Bid Quantity 100
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6600.00
11.95 -39.00 -76.55% 7091.30
Previous Close 50.95
Open 50.05
High 50.05
Low 10.50
Vol 2,19,600
Open Interest (OI) 42,100
Change in OI 6,200
Bid Price 10.55
Offer Price 12.00
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6800.00
26.00 -96.40 -78.76% 7077.25
Previous Close 122.40
Open 101.05
High 101.25
Low 22.00
Vol 4,43,700
Open Interest (OI) 1,01,400
Change in OI 51,300
Bid Price 21.60
Offer Price 26.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6700.00
14.55 -65.05 -81.72% 7088.70
Previous Close 79.60
Open 71.00
High 71.00
Low 14.55
Vol 2,48,600
Open Interest (OI) 51,300
Change in OI 10,300
Bid Price 15.00
Offer Price 17.45
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5000.00
0.40 -2.65 -86.89% 7102.85
Previous Close 3.05
Open 0.10
High 1.00
Low 0.10
Vol 600
Open Interest (OI) 17,000
Change in OI 0
Bid Price 0.40
Offer Price 1.50
Bid Quantity 800
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7600.00
125.00 58.00 86.57% 6978.25
Previous Close 67.00
Open 90.00
High 134.00
Low 90.00
Vol 6,200
Open Interest (OI) 5,500
Change in OI 1,800
Bid Price 123.00
Offer Price 129.90
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7300.00
231.70 103.90 81.30% 6871.55
Previous Close 127.80
Open 135.05
High 232.00
Low 135.05
Vol 31,000
Open Interest (OI) 18,000
Change in OI 8,400
Bid Price 216.55
Offer Price 228.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE8000.00
54.10 24.10 80.33% 7049.15
Previous Close 30.00
Open 31.00
High 63.90
Low 31.00
Vol 19,700
Open Interest (OI) 11,300
Change in OI 8,800
Bid Price 55.00
Offer Price 59.50
Bid Quantity 300
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7500.00
152.90 66.05 76.05% 6950.35
Previous Close 86.85
Open 94.95
High 163.50
Low 90.95
Vol 71,000
Open Interest (OI) 33,600
Change in OI 18,500
Bid Price 153.60
Offer Price 157.95
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7400.00
183.00 75.85 70.79% 6920.25
Previous Close 107.15
Open 130.00
High 197.05
Low 128.30
Vol 24,100
Open Interest (OI) 17,100
Change in OI 4,700
Bid Price 178.00
Offer Price 190.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7200.00
269.00 109.25 68.39% 6834.25
Previous Close 159.75
Open 176.05
High 284.90
Low 176.05
Vol 27,000
Open Interest (OI) 13,400
Change in OI 5,900
Bid Price 263.10
Offer Price 265.00
Bid Quantity 100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7100.00
314.00 127.05 67.96% 6789.25
Previous Close 186.95
Open 214.95
High 325.00
Low 214.95
Vol 26,000
Open Interest (OI) 7,400
Change in OI 5,300
Bid Price 275.00
Offer Price 315.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7000.00
370.00 145.80 65.03% 6733.25
Previous Close 224.20
Open 237.00
High 381.85
Low 237.00
Vol 97,600
Open Interest (OI) 27,800
Change in OI 2,800
Bid Price 357.20
Offer Price 369.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE6900.00
415.75 149.10 55.92% 6687.50
Previous Close 266.65
Open 279.00
High 436.00
Low 279.00
Vol 7,700
Open Interest (OI) 4,400
Change in OI -1,000
Bid Price 367.50
Offer Price 454.75
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE6800.00
488.85 170.15 53.39% 6614.40
Previous Close 318.70
Open 354.70
High 488.85
Low 354.70
Vol 2,500
Open Interest (OI) 2,100
Change in OI -600
Bid Price 449.70
Offer Price 528.45
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE6700.00
530.00 147.00 38.38% 6573.25
Previous Close 383.00
Open 483.00
High 546.95
Low 483.00
Vol 1,800
Open Interest (OI) 1,400
Change in OI 100
Bid Price 488.15
Offer Price 577.25
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE6500.00
640.00 170.00 36.17% 6463.25
Previous Close 470.00
Open 620.00
High 640.00
Low 620.00
Vol 500
Open Interest (OI) 900
Change in OI 400
Bid Price 645.05
Offer Price 893.30
Bid Quantity 300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7700.00
100.00 26.00 35.14% 7003.25
Previous Close 74.00
Open 74.00
High 114.95
Low 74.00
Vol 8,100
Open Interest (OI) 6,100
Change in OI 0
Bid Price 90.00
Offer Price 111.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE7500.00
691.05 0.00 0.00% 6412.20
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 351.95
Offer Price 815.65
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 -243.65 -18.03% 5995.25
Previous Close 1351.65
Open 1108.00
High 1108.00
Low 1108.00
Vol 200
Open Interest (OI) 200
Change in OI 0
Bid Price 876.90
Offer Price 1213.30
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE7200.00
337.45 -87.55 -20.60% 6765.80
Previous Close 425.00
Open 370.00
High 400.00
Low 337.45
Vol 600
Open Interest (OI) 400
Change in OI 0
Bid Price 296.05
Offer Price 370.00
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE7400.00
530.00 -145.00 -21.48% 6573.25
Previous Close 675.00
Open 530.00
High 530.00
Low 530.00
Vol 100
Open Interest (OI) 100
Change in OI 0
Bid Price 194.95
Offer Price 588.65
Bid Quantity 2,300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6900.00
190.85 -77.15 -28.79% 6912.40
Previous Close 268.00
Open 268.00
High 268.00
Low 190.85
Vol 3,000
Open Interest (OI) 1,900
Change in OI 0
Bid Price 190.00
Offer Price 254.55
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE7000.00
240.00 -125.55 -34.35% 6863.25
Previous Close 365.55
Open 360.00
High 360.00
Low 231.10
Vol 10,100
Open Interest (OI) 6,000
Change in OI 4,500
Bid Price 232.10
Offer Price 256.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6800.00
157.00 -97.65 -38.35% 6946.25
Previous Close 254.65
Open 226.80
High 226.80
Low 157.00
Vol 9,400
Open Interest (OI) 7,100
Change in OI 3,500
Bid Price 152.00
Offer Price 190.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6400.00
65.00 -41.20 -38.79% 7038.25
Previous Close 106.20
Open 80.15
High 80.15
Low 59.75
Vol 500
Open Interest (OI) 800
Change in OI 200
Bid Price 62.00
Offer Price 85.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6700.00
127.00 -80.80 -38.88% 6976.25
Previous Close 207.80
Open 180.00
High 180.00
Low 124.15
Vol 6,800
Open Interest (OI) 5,400
Change in OI 2,300
Bid Price 124.80
Offer Price 182.05
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6600.00
98.40 -70.05 -41.59% 7004.85
Previous Close 168.45
Open 121.00
High 121.00
Low 98.35
Vol 2,400
Open Interest (OI) 1,800
Change in OI 800
Bid Price 96.60
Offer Price 106.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6200.00
39.00 -31.00 -44.29% 7064.25
Previous Close 70.00
Open 65.00
High 65.00
Low 38.00
Vol 1,400
Open Interest (OI) 2,400
Change in OI 200
Bid Price 31.45
Offer Price 45.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6500.00
78.00 -68.30 -46.68% 7025.25
Previous Close 146.30
Open 117.05
High 125.00
Low 78.00
Vol 28,600
Open Interest (OI) 18,100
Change in OI 10,700
Bid Price 73.40
Offer Price 86.95
Bid Quantity 300
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6300.00
48.80 -44.95 -47.95% 7054.45
Previous Close 93.75
Open 70.50
High 70.50
Low 40.20
Vol 3,600
Open Interest (OI) 4,200
Change in OI -800
Bid Price 48.00
Offer Price 57.00
Bid Quantity 100
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6000.00
20.60 -29.35 -58.76% 7082.65
Previous Close 49.95
Open 24.00
High 38.00
Low 20.60
Vol 800
Open Interest (OI) 700
Change in OI 0
Bid Price 20.70
Offer Price 26.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE8100.00
44.00 -379.65 -89.61% 7059.25
Previous Close 423.65
Open 43.40
High 44.00
Low 43.40
Vol 200
Open Interest (OI) 100
Change in OI 0
Bid Price 30.15
Offer Price 45.00
Bid Quantity 300
Offer Quantity 200

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