Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
4503.95
Change Change %
-142.15 -3.06%

Updated:30 Mar, 2020, 10:44 AM IST

BSE
4520.95
Change Change %
-124.80 -2.69%

Updated:30 Mar, 2020, 10:47 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE4100.00
269.55 269.45 269450.00% 4234.40
Previous Close 0.10
Open 269.55
High 269.55
Low 269.55
Vol 100
Open Interest (OI) 100
Change in OI 0
Bid Price 263.70
Offer Price 363.90
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE4700.00
550.90 73.55 15.41% 3953.05
Previous Close 477.35
Open 557.95
High 560.60
Low 520.10
Vol 2,300
Open Interest (OI) 2,400
Change in OI -300
Bid Price 540.95
Offer Price 551.10
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE4800.00
600.00 70.45 13.30% 3903.95
Previous Close 529.55
Open 604.00
High 609.50
Low 589.20
Vol 1,200
Open Interest (OI) 1,800
Change in OI 0
Bid Price 597.10
Offer Price 612.80
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE5000.00
710.00 82.30 13.11% 3793.95
Previous Close 627.70
Open 700.00
High 754.00
Low 700.00
Vol 1,100
Open Interest (OI) 3,100
Change in OI -200
Bid Price 710.55
Offer Price 746.40
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE4600.00
490.00 55.60 12.80% 4013.95
Previous Close 434.40
Open 441.50
High 505.00
Low 441.50
Vol 5,400
Open Interest (OI) 4,000
Change in OI 300
Bid Price 490.60
Offer Price 496.15
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE4300.00
366.60 41.05 12.61% 4137.35
Previous Close 325.55
Open 350.00
High 380.65
Low 336.80
Vol 3,100
Open Interest (OI) 2,400
Change in OI 900
Bid Price 355.25
Offer Price 366.65
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE4400.00
401.00 44.75 12.56% 4102.95
Previous Close 356.25
Open 370.00
High 429.00
Low 370.00
Vol 4,200
Open Interest (OI) 2,700
Change in OI 1,500
Bid Price 395.15
Offer Price 408.40
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE4500.00
442.90 47.65 12.06% 4061.05
Previous Close 395.25
Open 440.00
High 459.85
Low 375.05
Vol 31,700
Open Interest (OI) 16,800
Change in OI -2,500
Bid Price 437.95
Offer Price 447.00
Bid Quantity 300
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE3600.00
160.60 15.55 10.72% 4343.35
Previous Close 145.05
Open 152.00
High 165.00
Low 152.00
Vol 1,700
Open Interest (OI) 1,900
Change in OI 0
Bid Price 144.25
Offer Price 156.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE4900.00
648.75 52.40 8.79% 3855.20
Previous Close 596.35
Open 647.35
High 648.75
Low 647.35
Vol 200
Open Interest (OI) 1,000
Change in OI 0
Bid Price 652.60
Offer Price 686.00
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE4000.00
260.00 19.90 8.29% 4243.95
Previous Close 240.10
Open 260.00
High 278.65
Low 239.00
Vol 32,200
Open Interest (OI) 22,600
Change in OI 3,600
Bid Price 255.05
Offer Price 258.10
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE5400.00
196.00 8.90 4.76% 4307.95
Previous Close 187.10
Open 150.70
High 196.00
Low 150.70
Vol 500
Open Interest (OI) 1,900
Change in OI 200
Bid Price 152.40
Offer Price 165.85
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE6200.00
200.00 0.00 0.00% 4303.95
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 12.10
Offer Price 131.20
Bid Quantity 700
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE6200.00
400.00 0.00 0.00% 4103.95
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 1644.20
Offer Price 1790.20
Bid Quantity 200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE7900.00
2784.00 0.00 0.00% 1719.95
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 2873.95
Offer Price 3890.30
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE7700.00
40.00 0.00 0.00% 4463.95
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 2.40
Offer Price 25.00
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE7700.00
3200.00 0.00 0.00% 1303.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 900
Change in OI 0
Bid Price 2694.45
Offer Price 3611.10
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE5200.00
789.00 0.00 0.00% 3714.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 700
Change in OI 0
Bid Price 805.85
Offer Price 937.85
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE7500.00
2470.00 0.00 0.00% 2033.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,600
Change in OI 0
Bid Price 2518.40
Offer Price 3380.10
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE5300.00
49.15 0.00 0.00% 4454.80
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 866.00
Offer Price 1005.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE3900.00
240.00 0.00 0.00% 4263.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 900
Change in OI 0
Bid Price 163.00
Offer Price 270.00
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE5600.00
316.00 0.00 0.00% 4187.95
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 65.15
Offer Price 184.70
Bid Quantity 700
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE5600.00
863.75 0.00 0.00% 3640.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 200
Change in OI 0
Bid Price 1116.45
Offer Price 1241.05
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE5100.00
640.85 0.00 0.00% 3863.10
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 790.00
Offer Price 827.15
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE6400.00
243.30 0.00 0.00% 4260.65
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 15.00
Offer Price 119.60
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE6400.00
2100.00 0.00 0.00% 2403.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 900
Change in OI 0
Bid Price 1820.55
Offer Price 1974.40
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE7000.00
2199.95 0.00 0.00% 2304.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 2147.70
Offer Price 2799.90
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE6700.00
1800.00 0.00 0.00% 2703.95
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 1876.05
Offer Price 2570.90
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE5500.00
966.30 0.00 0.00% 3537.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,200
Change in OI 0
Bid Price 1032.10
Offer Price 1158.50
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE6000.00
1213.85 0.00 0.00% 3290.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,900
Change in OI 0
Bid Price 1463.10
Offer Price 1590.60
Bid Quantity 500
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE6500.00
1625.00 0.00 0.00% 2878.95
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 1905.45
Offer Price 2068.10
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE6900.00
1800.00 0.00 0.00% 2703.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 400
Change in OI 0
Bid Price 2068.85
Offer Price 2797.90
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE7100.00
2100.00 0.00 0.00% 2403.95
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 2180.55
Offer Price 2966.25
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE7300.00
80.00 0.00 0.00% 4423.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 800
Change in OI 0
Bid Price 0.70
Offer Price 79.45
Bid Quantity 500
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE7300.00
2230.00 0.00 0.00% 2273.95
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 2362.20
Offer Price 3197.30
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE5700.00
280.00 0.00 0.00% 4223.95
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 33.00
Offer Price 168.65
Bid Quantity 600
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE5700.00
1080.00 0.00 0.00% 3423.95
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 1209.60
Offer Price 1321.25
Bid Quantity 300
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE8000.00
17.95 0.00 0.00% 4486.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 800
Change in OI 0
Bid Price 10.00
Offer Price 42.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE8000.00
3010.00 0.00 0.00% 1493.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 800
Change in OI 0
Bid Price 2939.35
Offer Price 3989.10
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE8700.00
3860.00 0.00 0.00% 643.95
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 3577.80
Offer Price 4766.10
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE7400.00
2100.00 0.00 0.00% 2403.95
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 2444.75
Offer Price 3312.75
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE6600.00
232.50 0.00 0.00% 4271.45
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 5.20
Offer Price 102.55
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE6600.00
1650.00 0.00 0.00% 2853.95
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 2001.75
Offer Price 2163.15
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE6100.00
339.55 0.00 0.00% 4164.40
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 1552.40
Offer Price 1699.10
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE7200.00
99.00 0.00 0.00% 4404.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 400
Change in OI 0
Bid Price 0.55
Offer Price 94.95
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE5400.00
917.05 0.00 0.00% 3586.90
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 962.95
Offer Price 1077.60
Bid Quantity 300
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE5800.00
284.40 0.00 0.00% 4219.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 100
Change in OI 0
Bid Price 32.40
Offer Price 155.00
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE5800.00
950.00 0.00 0.00% 3553.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 400
Change in OI 0
Bid Price 1283.00
Offer Price 1432.55
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE5900.00
1340.20 0.00 0.00% 3163.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,100
Change in OI 0
Bid Price 1374.05
Offer Price 1520.15
Bid Quantity 500
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE6800.00
60.00 0.00 0.00% 4443.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 700
Change in OI 0
Bid Price 10.05
Offer Price 99.95
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE6800.00
1830.00 0.00 0.00% 2673.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 1947.20
Offer Price 2699.00
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE6300.00
270.35 0.00 0.00% 4233.60
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 21.00
Offer Price 112.45
Bid Quantity 300
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE6300.00
1400.00 0.00 0.00% 3103.95
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 1727.90
Offer Price 1850.00
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE3800.00
210.00 -10.00 -4.55% 4293.95
Previous Close 220.00
Open 170.05
High 210.00
Low 170.00
Vol 400
Open Interest (OI) 1,400
Change in OI 200
Bid Price 170.05
Offer Price 214.80
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE3500.00
128.30 -7.05 -5.21% 4375.65
Previous Close 135.35
Open 140.00
High 160.00
Low 125.05
Vol 2,000
Open Interest (OI) 3,000
Change in OI 1,300
Bid Price 126.45
Offer Price 132.45
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE4700.00
391.00 -52.90 -11.92% 4112.95
Previous Close 443.90
Open 355.00
High 404.00
Low 343.50
Vol 2,500
Open Interest (OI) 1,300
Change in OI 600
Bid Price 386.45
Offer Price 392.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE5100.00
246.00 -40.15 -14.03% 4257.95
Previous Close 286.15
Open 215.00
High 246.00
Low 210.00
Vol 600
Open Interest (OI) 1,600
Change in OI 100
Bid Price 236.00
Offer Price 242.25
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE5500.00
150.00 -24.55 -14.06% 4353.95
Previous Close 174.55
Open 121.00
High 152.00
Low 121.00
Vol 8,200
Open Interest (OI) 16,500
Change in OI 1,300
Bid Price 139.30
Offer Price 158.05
Bid Quantity 100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE4800.00
350.00 -60.50 -14.74% 4153.95
Previous Close 410.50
Open 380.00
High 394.25
Low 309.65
Vol 6,900
Open Interest (OI) 3,300
Change in OI 900
Bid Price 344.30
Offer Price 352.85
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE5000.00
274.40 -50.00 -15.41% 4229.55
Previous Close 324.40
Open 299.45
High 299.55
Low 235.00
Vol 19,900
Open Interest (OI) 13,000
Change in OI 1,700
Bid Price 268.90
Offer Price 276.55
Bid Quantity 100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE7000.00
24.00 -4.45 -15.64% 4479.95
Previous Close 28.45
Open 35.00
High 35.00
Low 22.00
Vol 1,400
Open Interest (OI) 16,700
Change in OI 200
Bid Price 22.05
Offer Price 25.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE4600.00
427.80 -79.55 -15.68% 4076.15
Previous Close 507.35
Open 418.95
High 447.25
Low 387.65
Vol 2,400
Open Interest (OI) 1,600
Change in OI 1,000
Bid Price 430.30
Offer Price 443.15
Bid Quantity 100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE4900.00
305.00 -57.50 -15.86% 4198.95
Previous Close 362.50
Open 299.35
High 312.00
Low 275.55
Vol 2,400
Open Interest (OI) 1,200
Change in OI 300
Bid Price 302.05
Offer Price 310.10
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE5200.00
210.00 -40.45 -16.15% 4293.95
Previous Close 250.45
Open 220.00
High 223.00
Low 161.45
Vol 8,200
Open Interest (OI) 18,600
Change in OI 2,000
Bid Price 204.85
Offer Price 212.10
Bid Quantity 300
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE6000.00
74.55 -18.25 -19.67% 4429.40
Previous Close 92.80
Open 84.90
High 84.90
Low 65.40
Vol 8,600
Open Interest (OI) 30,500
Change in OI 1,600
Bid Price 71.65
Offer Price 75.95
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE5300.00
187.20 -57.25 -23.42% 4316.75
Previous Close 244.45
Open 182.05
High 187.20
Low 181.90
Vol 500
Open Interest (OI) 700
Change in OI 100
Bid Price 135.00
Offer Price 195.10
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE6500.00
33.00 -13.10 -28.42% 4470.95
Previous Close 46.10
Open 33.95
High 36.00
Low 33.00
Vol 1,100
Open Interest (OI) 7,000
Change in OI 500
Bid Price 29.30
Offer Price 34.85
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE4500.00
485.00 -310.55 -39.04% 4018.95
Previous Close 795.55
Open 460.00
High 500.00
Low 419.15
Vol 6,800
Open Interest (OI) 6,000
Change in OI 4,200
Bid Price 478.00
Offer Price 488.95
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE7500.00
10.00 -10.00 -50.00% 4493.95
Previous Close 20.00
Open 10.00
High 10.00
Low 10.00
Vol 100
Open Interest (OI) 1,200
Change in OI 0
Bid Price 15.05
Offer Price 51.00
Bid Quantity 100
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE4400.00
556.60 -1503.25 -72.98% 3947.35
Previous Close 2059.85
Open 536.00
High 578.55
Low 536.00
Vol 700
Open Interest (OI) 200
Change in OI 0
Bid Price 527.65
Offer Price 554.95
Bid Quantity 100
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