Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
6964.75
Change Change %
-121.10 -1.71%

Updated:18 Sep, 2020, 15:59 PM IST

BSE
6963.30
Change Change %
-122.25 -1.73%

Updated:18 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE5500.00
4.65 2.15 86.00% 6960.10
Previous Close 2.50
Open 4.85
High 4.85
Low 2.55
Vol 600
Open Interest (OI) 3,200
Change in OI 0
Bid Price 2.55
Offer Price 4.70
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE6500.00
19.00 7.30 62.39% 6945.75
Previous Close 11.70
Open 10.05
High 21.20
Low 9.00
Vol 1,10,200
Open Interest (OI) 1,00,700
Change in OI -6,800
Bid Price 19.00
Offer Price 21.00
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE6700.00
45.60 16.90 58.89% 6919.15
Previous Close 28.70
Open 25.00
High 45.75
Low 21.40
Vol 2,23,800
Open Interest (OI) 58,300
Change in OI 8,200
Bid Price 42.65
Offer Price 46.00
Bid Quantity 100
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE7100.00
220.80 80.70 57.60% 6743.95
Previous Close 140.10
Open 125.00
High 220.80
Low 118.20
Vol 1,27,800
Open Interest (OI) 57,700
Change in OI 1,100
Bid Price 206.10
Offer Price 220.85
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE6600.00
28.70 10.05 53.89% 6936.05
Previous Close 18.65
Open 18.05
High 30.60
Low 10.05
Vol 96,100
Open Interest (OI) 43,400
Change in OI 3,000
Bid Price 28.45
Offer Price 32.00
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE6800.00
65.80 22.90 53.38% 6898.95
Previous Close 42.90
Open 37.00
High 68.50
Low 34.35
Vol 2,53,000
Open Interest (OI) 55,000
Change in OI -4,400
Bid Price 65.30
Offer Price 68.45
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE7000.00
145.20 50.05 52.60% 6819.55
Previous Close 95.15
Open 95.20
High 154.35
Low 77.50
Vol 4,42,700
Open Interest (OI) 1,08,600
Change in OI 2,000
Bid Price 145.05
Offer Price 148.55
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE6900.00
99.00 33.85 51.96% 6865.75
Previous Close 65.15
Open 50.05
High 103.85
Low 50.05
Vol 2,72,700
Open Interest (OI) 52,100
Change in OI 10,200
Bid Price 99.55
Offer Price 102.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE7200.00
298.30 101.70 51.73% 6666.45
Previous Close 196.60
Open 184.80
High 298.30
Low 182.10
Vol 26,800
Open Interest (OI) 63,500
Change in OI -1,100
Bid Price 281.40
Offer Price 298.35
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE6000.00
5.10 1.70 50.00% 6959.65
Previous Close 3.40
Open 3.65
High 5.55
Low 2.30
Vol 16,400
Open Interest (OI) 40,100
Change in OI -7,100
Bid Price 4.95
Offer Price 5.35
Bid Quantity 300
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE6100.00
4.50 1.25 38.46% 6960.25
Previous Close 3.25
Open 4.00
High 4.50
Low 2.50
Vol 1,100
Open Interest (OI) 4,400
Change in OI -700
Bid Price 3.15
Offer Price 6.80
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE7300.00
369.00 99.90 37.12% 6595.75
Previous Close 269.10
Open 287.95
High 369.00
Low 275.00
Vol 10,000
Open Interest (OI) 22,000
Change in OI -1,900
Bid Price 351.45
Offer Price 393.10
Bid Quantity 100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE6400.00
10.00 2.65 36.05% 6954.75
Previous Close 7.35
Open 7.70
High 13.00
Low 5.25
Vol 13,900
Open Interest (OI) 23,600
Change in OI 0
Bid Price 8.55
Offer Price 11.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE5900.00
3.45 0.90 35.29% 6961.30
Previous Close 2.55
Open 3.45
High 3.45
Low 3.45
Vol 400
Open Interest (OI) 900
Change in OI 0
Bid Price 2.05
Offer Price 3.50
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE6200.00
6.20 1.45 30.53% 6958.55
Previous Close 4.75
Open 5.00
High 6.20
Low 2.80
Vol 1,900
Open Interest (OI) 10,400
Change in OI -300
Bid Price 6.10
Offer Price 6.90
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE7500.00
561.00 114.50 25.64% 6403.75
Previous Close 446.50
Open 420.10
High 561.00
Low 418.55
Vol 2,400
Open Interest (OI) 2,000
Change in OI -600
Bid Price 515.85
Offer Price 564.85
Bid Quantity 800
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE6300.00
6.50 1.15 21.50% 6958.25
Previous Close 5.35
Open 5.05
High 8.00
Low 3.20
Vol 5,700
Open Interest (OI) 13,100
Change in OI -500
Bid Price 6.60
Offer Price 8.90
Bid Quantity 200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE7700.00
612.45 12.45 2.08% 6352.30
Previous Close 600.00
Open 612.45
High 612.45
Low 612.45
Vol 100
Open Interest (OI) 500
Change in OI 0
Bid Price 674.00
Offer Price 872.45
Bid Quantity 500
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE6200.00
877.90 0.00 0.00% 6086.85
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 675.10
Offer Price 953.70
Bid Quantity 100
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE7900.00
723.15 0.00 0.00% 6241.60
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 860.55
Offer Price 1017.05
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE5200.00
1850.00 0.00 0.00% 5114.75
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 1470.10
Offer Price 2077.90
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE5200.00
2.35 0.00 0.00% 6962.40
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 0.30
Offer Price 2.50
Bid Quantity 2,400
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE5600.00
1.60 0.00 0.00% 6963.15
Previous Close 1.60
Open 1.60
High 1.60
Low 1.60
Vol 200
Open Interest (OI) 1,700
Change in OI -100
Bid Price 1.60
Offer Price 3.30
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE6400.00
580.00 0.00 0.00% 6384.75
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 554.75
Offer Price 704.40
Bid Quantity 100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE5500.00
1460.00 0.00 0.00% 5504.75
Previous Close 1460.00
Open 1600.00
High 1600.00
Low 1460.00
Vol 500
Open Interest (OI) 1,000
Change in OI 100
Bid Price 1300.60
Offer Price 1649.35
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE7800.00
618.50 0.00 0.00% 6346.25
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 761.50
Offer Price 924.05
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE5700.00
1336.00 0.00 0.00% 5628.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 100
Change in OI 0
Bid Price 1113.05
Offer Price 1497.35
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE5700.00
10.00 0.00 0.00% 6954.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 100
Change in OI 0
Bid Price 0.55
Offer Price 0.00
Bid Quantity 200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE8000.00
749.15 0.00 0.00% 6215.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 901.45
Offer Price 1138.65
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE8100.00
863.10 0.00 0.00% 6101.65
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 791.90
Offer Price 1326.30
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE6100.00
960.00 0.00 0.00% 6004.75
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 722.25
Offer Price 1046.80
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE5900.00
1110.00 0.00 0.00% 5854.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 100
Change in OI 0
Bid Price 909.40
Offer Price 1251.15
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE6300.00
1011.80 0.00 0.00% 5952.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,300
Change in OI 0
Bid Price 554.65
Offer Price 762.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE7600.00
593.90 -21.80 -3.54% 6370.85
Previous Close 615.70
Open 615.70
High 615.70
Low 593.90
Vol 200
Open Interest (OI) 1,000
Change in OI 0
Bid Price 543.60
Offer Price 718.05
Bid Quantity 300
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE6600.00
400.00 -27.00 -6.32% 6564.75
Previous Close 427.00
Open 442.80
High 493.90
Low 400.00
Vol 400
Open Interest (OI) 5,300
Change in OI 100
Bid Price 380.05
Offer Price 439.25
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE6000.00
963.95 -76.05 -7.31% 6000.80
Previous Close 1040.00
Open 1096.30
High 1096.30
Low 963.95
Vol 600
Open Interest (OI) 1,900
Change in OI 100
Bid Price 954.50
Offer Price 972.35
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE7400.00
390.80 -38.45 -8.96% 6573.95
Previous Close 429.25
Open 358.90
High 390.80
Low 358.90
Vol 200
Open Interest (OI) 3,200
Change in OI 0
Bid Price 448.45
Offer Price 561.85
Bid Quantity 600
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE6500.00
480.00 -105.50 -18.02% 6484.75
Previous Close 585.50
Open 630.00
High 630.00
Low 480.00
Vol 2,900
Open Interest (OI) 5,700
Change in OI -300
Bid Price 460.70
Offer Price 511.50
Bid Quantity 300
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE8300.00
4.00 -1.25 -23.81% 6960.75
Previous Close 5.25
Open 6.00
High 6.00
Low 3.60
Vol 3,400
Open Interest (OI) 5,100
Change in OI 100
Bid Price 3.55
Offer Price 4.40
Bid Quantity 400
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE6700.00
307.00 -119.90 -28.09% 6657.75
Previous Close 426.90
Open 362.45
High 362.80
Low 307.00
Vol 600
Open Interest (OI) 4,000
Change in OI 0
Bid Price 288.95
Offer Price 339.50
Bid Quantity 100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE5800.00
3.00 -1.45 -32.58% 6961.75
Previous Close 4.45
Open 2.90
High 3.00
Low 2.90
Vol 400
Open Interest (OI) 8,700
Change in OI 0
Bid Price 3.05
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE6800.00
227.15 -130.45 -36.48% 6737.60
Previous Close 357.60
Open 311.80
High 434.35
Low 227.15
Vol 2,200
Open Interest (OI) 3,900
Change in OI -100
Bid Price 230.00
Offer Price 262.75
Bid Quantity 100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE6900.00
162.00 -95.40 -37.06% 6802.75
Previous Close 257.40
Open 252.00
High 260.25
Low 156.90
Vol 17,700
Open Interest (OI) 18,900
Change in OI 3,800
Bid Price 156.35
Offer Price 180.30
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE8100.00
5.00 -3.20 -39.02% 6959.75
Previous Close 8.20
Open 8.20
High 8.20
Low 4.75
Vol 7,900
Open Interest (OI) 15,100
Change in OI -1,400
Bid Price 4.70
Offer Price 5.00
Bid Quantity 100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE8000.00
6.10 -4.50 -42.45% 6958.65
Previous Close 10.60
Open 11.30
High 11.30
Low 6.00
Vol 1,30,000
Open Interest (OI) 1,96,900
Change in OI -10,000
Bid Price 6.00
Offer Price 6.40
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE8200.00
4.15 -3.10 -42.76% 6960.60
Previous Close 7.25
Open 5.95
High 5.95
Low 4.10
Vol 27,400
Open Interest (OI) 54,500
Change in OI 900
Bid Price 4.15
Offer Price 4.65
Bid Quantity 100
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE7000.00
113.00 -87.50 -43.64% 6851.75
Previous Close 200.50
Open 225.00
High 225.00
Low 111.00
Vol 2,56,200
Open Interest (OI) 1,06,000
Change in OI 38,600
Bid Price 111.10
Offer Price 115.70
Bid Quantity 100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE7600.00
16.95 -13.85 -44.97% 6947.80
Previous Close 30.80
Open 31.55
High 32.30
Low 14.30
Vol 1,63,700
Open Interest (OI) 81,100
Change in OI 13,300
Bid Price 14.85
Offer Price 17.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE7500.00
22.40 -19.30 -46.28% 6942.35
Previous Close 41.70
Open 62.75
High 62.75
Low 21.00
Vol 4,25,400
Open Interest (OI) 2,60,700
Change in OI 3,500
Bid Price 22.00
Offer Price 23.40
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE7100.00
78.00 -72.40 -48.14% 6886.75
Previous Close 150.40
Open 170.00
High 170.00
Low 76.50
Vol 7,44,900
Open Interest (OI) 1,92,200
Change in OI 87,300
Bid Price 77.45
Offer Price 78.00
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE7400.00
28.85 -26.80 -48.16% 6935.90
Previous Close 55.65
Open 60.05
High 61.50
Low 27.55
Vol 3,48,800
Open Interest (OI) 1,63,500
Change in OI 12,100
Bid Price 28.50
Offer Price 28.85
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE7700.00
12.00 -11.60 -49.15% 6952.75
Previous Close 23.60
Open 26.45
High 26.45
Low 8.25
Vol 99,400
Open Interest (OI) 72,500
Change in OI 6,700
Bid Price 11.60
Offer Price 13.00
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE7300.00
39.00 -39.15 -50.10% 6925.75
Previous Close 78.15
Open 85.40
High 86.40
Low 38.00
Vol 4,47,200
Open Interest (OI) 2,93,900
Change in OI 34,800
Bid Price 38.95
Offer Price 39.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE7200.00
54.90 -55.20 -50.14% 6909.85
Previous Close 110.10
Open 118.65
High 123.75
Low 52.90
Vol 5,99,800
Open Interest (OI) 2,48,900
Change in OI 32,000
Bid Price 54.55
Offer Price 54.90
Bid Quantity 100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE7900.00
6.85 -7.05 -50.72% 6957.90
Previous Close 13.90
Open 10.15
High 10.15
Low 6.70
Vol 13,700
Open Interest (OI) 24,500
Change in OI -2,300
Bid Price 6.30
Offer Price 7.65
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE7800.00
8.15 -9.60 -54.08% 6956.60
Previous Close 17.75
Open 17.00
High 17.15
Low 8.00
Vol 1,02,500
Open Interest (OI) 71,200
Change in OI 15,700
Bid Price 8.10
Offer Price 8.15
Bid Quantity 700
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5000.00
9.95 7.80 362.79% 6954.80
Previous Close 2.15
Open 9.95
High 9.95
Low 9.95
Vol 100
Open Interest (OI) 300
Change in OI 0
Bid Price 4.00
Offer Price 8.95
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6500.00
153.00 55.65 57.16% 6811.75
Previous Close 97.35
Open 97.35
High 156.00
Low 95.00
Vol 14,900
Open Interest (OI) 11,300
Change in OI 5,200
Bid Price 153.00
Offer Price 159.85
Bid Quantity 3,300
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6700.00
215.95 67.55 45.52% 6748.80
Previous Close 148.40
Open 155.00
High 220.85
Low 155.00
Vol 8,100
Open Interest (OI) 5,600
Change in OI 3,600
Bid Price 178.00
Offer Price 298.90
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6600.00
179.65 50.30 38.89% 6785.10
Previous Close 129.35
Open 150.00
High 181.95
Low 120.00
Vol 3,400
Open Interest (OI) 2,300
Change in OI 1,500
Bid Price 167.85
Offer Price 200.70
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6900.00
300.00 78.10 35.20% 6664.75
Previous Close 221.90
Open 239.30
High 300.00
Low 221.75
Vol 4,700
Open Interest (OI) 2,600
Change in OI 1,200
Bid Price 225.00
Offer Price 0.00
Bid Quantity 100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6800.00
243.70 57.95 31.20% 6721.05
Previous Close 185.75
Open 214.25
High 259.15
Low 184.50
Vol 9,900
Open Interest (OI) 10,400
Change in OI 4,400
Bid Price 157.55
Offer Price 260.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6000.00
46.05 10.85 30.82% 6918.70
Previous Close 35.20
Open 36.30
High 55.95
Low 30.50
Vol 2,200
Open Interest (OI) 10,300
Change in OI 1,400
Bid Price 46.00
Offer Price 56.00
Bid Quantity 300
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7000.00
342.05 77.50 29.30% 6622.70
Previous Close 264.55
Open 260.00
High 354.85
Low 254.30
Vol 22,300
Open Interest (OI) 13,400
Change in OI 9,800
Bid Price 342.00
Offer Price 354.85
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7500.00
659.25 122.50 22.82% 6305.50
Previous Close 536.75
Open 582.30
High 659.25
Low 565.65
Vol 1,800
Open Interest (OI) 1,800
Change in OI 0
Bid Price 651.50
Offer Price 711.75
Bid Quantity 100
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6300.00
800.00 96.20 13.67% 6164.75
Previous Close 703.80
Open 800.00
High 800.00
Low 800.00
Vol 200
Open Interest (OI) 200
Change in OI 0
Bid Price 569.40
Offer Price 978.90
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6600.00
650.00 70.85 12.23% 6314.75
Previous Close 579.15
Open 650.00
High 650.00
Low 650.00
Vol 100
Open Interest (OI) 100
Change in OI 0
Bid Price 308.40
Offer Price 702.05
Bid Quantity 2,300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7300.00
495.35 50.85 11.44% 6469.40
Previous Close 444.50
Open 447.20
High 495.35
Low 438.00
Vol 600
Open Interest (OI) 400
Change in OI 200
Bid Price 437.70
Offer Price 650.90
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7800.00
106.00 6.00 6.00% 6858.75
Previous Close 100.00
Open 100.00
High 106.00
Low 100.00
Vol 600
Open Interest (OI) 2,500
Change in OI 100
Bid Price 86.50
Offer Price 106.90
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6000.00
1115.00 55.00 5.19% 5849.75
Previous Close 1060.00
Open 1139.00
High 1139.00
Low 1115.00
Vol 200
Open Interest (OI) 1,700
Change in OI 200
Bid Price 886.90
Offer Price 1033.00
Bid Quantity 2,300
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7100.00
375.05 17.10 4.78% 6589.70
Previous Close 357.95
Open 362.85
High 375.05
Low 347.85
Vol 300
Open Interest (OI) 300
Change in OI 200
Bid Price 338.45
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6500.00
735.00 0.00 0.00% 6229.75
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 396.75
Offer Price 925.05
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7900.00
132.25 0.00 0.00% 6832.50
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 60.15
Offer Price 239.00
Bid Quantity 300
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7700.00
125.00 0.00 0.00% 6839.75
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 102.00
Offer Price 129.35
Bid Quantity 100
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7200.00
378.05 0.00 0.00% 6586.70
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 412.75
Offer Price 561.15
Bid Quantity 500
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE8200.00
50.00 0.00 0.00% 6914.75
Previous Close 50.00
Open 48.80
High 50.00
Low 44.50
Vol 1,700
Open Interest (OI) 2,000
Change in OI 1,500
Bid Price 47.70
Offer Price 53.85
Bid Quantity 400
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6800.00
439.00 0.00 0.00% 6525.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 100
Change in OI 0
Bid Price 0.00
Offer Price 611.35
Bid Quantity 0
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE8000.00
76.70 -5.25 -6.41% 6888.05
Previous Close 81.95
Open 103.85
High 103.85
Low 66.05
Vol 10,000
Open Interest (OI) 9,000
Change in OI 3,300
Bid Price 66.05
Offer Price 77.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7600.00
152.00 -10.50 -6.46% 6812.75
Previous Close 162.50
Open 155.00
High 155.00
Low 138.25
Vol 2,300
Open Interest (OI) 3,800
Change in OI 1,300
Bid Price 121.25
Offer Price 149.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7500.00
162.60 -21.95 -11.89% 6802.15
Previous Close 184.55
Open 184.60
High 191.00
Low 153.90
Vol 17,100
Open Interest (OI) 15,000
Change in OI 1,700
Bid Price 154.45
Offer Price 185.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7000.00
345.00 -54.30 -13.60% 6619.75
Previous Close 399.30
Open 362.00
High 404.50
Low 335.00
Vol 20,800
Open Interest (OI) 14,000
Change in OI 7,800
Bid Price 334.05
Offer Price 345.00
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7200.00
260.00 -41.80 -13.85% 6704.75
Previous Close 301.80
Open 309.40
High 309.40
Low 250.00
Vol 26,900
Open Interest (OI) 15,200
Change in OI 7,900
Bid Price 250.45
Offer Price 260.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7400.00
192.95 -31.95 -14.21% 6771.80
Previous Close 224.90
Open 210.70
High 219.05
Low 185.00
Vol 3,100
Open Interest (OI) 2,900
Change in OI 800
Bid Price 183.10
Offer Price 207.00
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7300.00
222.00 -40.95 -15.57% 6742.75
Previous Close 262.95
Open 261.80
High 263.45
Low 217.55
Vol 12,100
Open Interest (OI) 6,200
Change in OI 2,700
Bid Price 212.05
Offer Price 227.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7100.00
295.00 -57.50 -16.31% 6669.75
Previous Close 352.50
Open 346.30
High 352.40
Low 290.00
Vol 23,200
Open Interest (OI) 19,200
Change in OI 13,500
Bid Price 291.10
Offer Price 314.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6900.00
384.95 -88.25 -18.65% 6579.80
Previous Close 473.20
Open 384.95
High 384.95
Low 384.95
Vol 100
Open Interest (OI) 0
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
29-10-2020
OPTSTK
CE8300.00
50.00 -121.05 -70.77% 6914.75
Previous Close 171.05
Open 50.00
High 50.00
Low 50.00
Vol 100
Open Interest (OI) 0
Change in OI 0
Bid Price 7.00
Offer Price 50.00
Bid Quantity 100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6400.00
115.00 -606.55 -84.06% 6849.75
Previous Close 721.55
Open 110.00
High 115.00
Low 110.00
Vol 200
Open Interest (OI) 200
Change in OI 0
Bid Price 15.55
Offer Price 0.00
Bid Quantity 300
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