Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
7005.00
Change Change %
-112.70 -1.58%

Updated:30 Oct, 2020, 10:34 AM IST

BSE
7013.00
Change Change %
-101.00 -1.42%

Updated:30 Oct, 2020, 10:38 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6200.00
37.70 7.50 24.83% 6967.30
Previous Close 30.20
Open 35.00
High 39.95
Low 35.00
Vol 2,200
Open Interest (OI) 3,300
Change in OI 400
Bid Price 36.70
Offer Price 38.05
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE7300.00
429.60 75.60 21.36% 6575.40
Previous Close 354.00
Open 384.40
High 443.15
Low 384.40
Vol 1,500
Open Interest (OI) 2,500
Change in OI 400
Bid Price 421.40
Offer Price 432.50
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6900.00
206.00 34.75 20.29% 6799.00
Previous Close 171.25
Open 156.00
High 218.00
Low 156.00
Vol 39,400
Open Interest (OI) 19,500
Change in OI 1,800
Bid Price 204.35
Offer Price 205.55
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE7200.00
370.55 61.05 19.73% 6634.45
Previous Close 309.50
Open 331.25
High 376.70
Low 322.75
Vol 6,500
Open Interest (OI) 8,400
Change in OI 0
Bid Price 361.15
Offer Price 364.25
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE7000.00
251.25 40.80 19.39% 6753.75
Previous Close 210.45
Open 220.05
High 267.00
Low 211.80
Vol 71,600
Open Interest (OI) 37,800
Change in OI 7,500
Bid Price 250.60
Offer Price 252.20
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6800.00
167.00 26.90 19.20% 6838.00
Previous Close 140.10
Open 159.25
High 177.80
Low 142.85
Vol 45,000
Open Interest (OI) 31,500
Change in OI 3,300
Bid Price 166.00
Offer Price 167.10
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE7100.00
303.95 48.20 18.85% 6701.05
Previous Close 255.75
Open 258.05
High 321.20
Low 258.05
Vol 21,700
Open Interest (OI) 13,500
Change in OI -200
Bid Price 301.40
Offer Price 304.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6700.00
132.30 20.80 18.65% 6872.70
Previous Close 111.50
Open 114.00
High 141.90
Low 114.00
Vol 61,900
Open Interest (OI) 26,600
Change in OI 8,600
Bid Price 132.05
Offer Price 132.80
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6600.00
105.00 16.30 18.38% 6900.00
Previous Close 88.70
Open 89.80
High 112.00
Low 88.95
Vol 23,500
Open Interest (OI) 10,500
Change in OI 6,100
Bid Price 104.10
Offer Price 104.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6400.00
63.95 9.50 17.45% 6941.05
Previous Close 54.45
Open 57.05
High 67.70
Low 54.20
Vol 9,400
Open Interest (OI) 7,900
Change in OI 700
Bid Price 63.15
Offer Price 64.00
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6300.00
48.70 6.95 16.65% 6956.30
Previous Close 41.75
Open 42.00
High 52.45
Low 42.00
Vol 13,600
Open Interest (OI) 9,600
Change in OI 2,800
Bid Price 48.65
Offer Price 49.25
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6500.00
82.35 11.45 16.15% 6922.65
Previous Close 70.90
Open 71.00
High 89.45
Low 68.80
Vol 45,300
Open Interest (OI) 42,500
Change in OI 3,000
Bid Price 81.50
Offer Price 82.20
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6000.00
24.00 2.15 9.84% 6981.00
Previous Close 21.85
Open 20.95
High 24.65
Low 19.00
Vol 13,300
Open Interest (OI) 17,600
Change in OI 3,300
Bid Price 23.10
Offer Price 24.20
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE6200.00
920.00 0.00 0.00% 6085.00
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 711.50
Offer Price 949.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE7500.00
542.00 0.00 0.00% 6463.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 573.30
Offer Price 588.65
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% 5963.00
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 890.30
Offer Price 1134.35
Bid Quantity 2,300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE8000.00
960.00 0.00 0.00% 6045.00
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 961.40
Offer Price 1024.70
Bid Quantity 300
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE7400.00
460.20 0.00 0.00% 6544.80
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 496.05
Offer Price 513.95
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% 6364.10
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 481.80
Offer Price 529.65
Bid Quantity 300
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE8400.00
19.00 0.00 0.00% 6986.00
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 9.05
Offer Price 15.05
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE6100.00
1108.00 0.00 0.00% 5897.00
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 810.30
Offer Price 1093.50
Bid Quantity 300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE8200.00
1035.00 0.00 0.00% 5970.00
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 1092.20
Offer Price 1315.85
Bid Quantity 300
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE6300.00
875.00 0.00 0.00% 6130.00
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 666.60
Offer Price 823.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE8700.00
10.95 -0.05 -0.45% 6994.05
Previous Close 11.00
Open 11.00
High 11.00
Low 10.95
Vol 600
Open Interest (OI) 500
Change in OI 200
Bid Price 6.00
Offer Price 11.00
Bid Quantity 600
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE6500.00
660.00 -40.00 -5.71% 6345.00
Previous Close 700.00
Open 649.60
High 660.00
Low 649.60
Vol 200
Open Interest (OI) 2,900
Change in OI 0
Bid Price 570.35
Offer Price 606.75
Bid Quantity 500
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE6400.00
700.00 -50.00 -6.67% 6305.00
Previous Close 750.00
Open 700.00
High 700.00
Low 700.00
Vol 100
Open Interest (OI) 400
Change in OI 0
Bid Price 652.80
Offer Price 717.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE6700.00
445.00 -65.00 -12.75% 6560.00
Previous Close 510.00
Open 467.85
High 467.85
Low 437.25
Vol 400
Open Interest (OI) 1,900
Change in OI -100
Bid Price 445.50
Offer Price 459.00
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE6900.00
321.55 -67.25 -17.30% 6683.45
Previous Close 388.80
Open 354.15
High 354.15
Low 321.55
Vol 700
Open Interest (OI) 4,400
Change in OI -100
Bid Price 319.50
Offer Price 334.50
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7000.00
274.25 -64.05 -18.93% 6730.75
Previous Close 338.30
Open 325.95
High 335.00
Low 260.00
Vol 31,300
Open Interest (OI) 32,200
Change in OI 7,200
Bid Price 271.75
Offer Price 274.20
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7100.00
223.55 -60.55 -21.31% 6781.45
Previous Close 284.10
Open 279.85
High 285.00
Low 215.00
Vol 61,300
Open Interest (OI) 36,900
Change in OI 14,600
Bid Price 224.05
Offer Price 225.55
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7200.00
184.00 -53.80 -22.62% 6821.00
Previous Close 237.80
Open 220.95
High 236.20
Low 176.85
Vol 79,900
Open Interest (OI) 71,800
Change in OI 8,900
Bid Price 183.65
Offer Price 185.10
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7300.00
150.60 -45.05 -23.03% 6854.40
Previous Close 195.65
Open 191.05
High 193.05
Low 143.40
Vol 51,700
Open Interest (OI) 51,600
Change in OI 4,200
Bid Price 150.35
Offer Price 151.40
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7400.00
121.85 -37.60 -23.58% 6883.15
Previous Close 159.45
Open 159.25
High 159.25
Low 113.95
Vol 46,500
Open Interest (OI) 43,700
Change in OI 3,200
Bid Price 121.35
Offer Price 122.45
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7500.00
98.00 -32.75 -25.05% 6907.00
Previous Close 130.75
Open 124.95
High 128.70
Low 91.10
Vol 88,200
Open Interest (OI) 98,600
Change in OI 10,800
Bid Price 97.50
Offer Price 98.30
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE8500.00
9.70 -3.30 -25.38% 6995.30
Previous Close 13.00
Open 12.95
High 13.50
Low 9.00
Vol 5,400
Open Interest (OI) 6,000
Change in OI 500
Bid Price 9.15
Offer Price 9.80
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7600.00
77.60 -27.45 -26.13% 6927.40
Previous Close 105.05
Open 98.00
High 104.70
Low 73.15
Vol 34,600
Open Interest (OI) 29,000
Change in OI 1,300
Bid Price 77.30
Offer Price 78.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE8300.00
15.35 -5.75 -27.25% 6989.65
Previous Close 21.10
Open 7.05
High 19.55
Low 7.05
Vol 2,400
Open Interest (OI) 5,500
Change in OI 700
Bid Price 15.00
Offer Price 15.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE8200.00
19.45 -7.30 -27.29% 6985.55
Previous Close 26.75
Open 21.65
High 24.55
Low 18.05
Vol 16,500
Open Interest (OI) 12,900
Change in OI 7,900
Bid Price 19.20
Offer Price 19.55
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7800.00
48.45 -18.50 -27.63% 6956.55
Previous Close 66.95
Open 67.00
High 67.00
Low 46.25
Vol 21,600
Open Interest (OI) 30,000
Change in OI 800
Bid Price 48.35
Offer Price 48.90
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7700.00
61.25 -23.75 -27.94% 6943.75
Previous Close 85.00
Open 77.95
High 82.75
Low 58.30
Vol 41,000
Open Interest (OI) 35,100
Change in OI -1,200
Bid Price 61.60
Offer Price 61.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE6800.00
379.45 -147.20 -27.95% 6625.55
Previous Close 526.65
Open 459.70
High 459.70
Low 379.45
Vol 1,300
Open Interest (OI) 4,800
Change in OI 400
Bid Price 381.40
Offer Price 391.60
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7900.00
38.90 -16.40 -29.66% 6966.10
Previous Close 55.30
Open 48.15
High 48.15
Low 36.00
Vol 3,000
Open Interest (OI) 3,100
Change in OI 300
Bid Price 38.60
Offer Price 39.80
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE8100.00
24.45 -10.60 -30.24% 6980.55
Previous Close 35.05
Open 31.60
High 32.70
Low 22.85
Vol 11,900
Open Interest (OI) 10,900
Change in OI 1,900
Bid Price 24.35
Offer Price 24.90
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE8000.00
30.80 -13.45 -30.40% 6974.20
Previous Close 44.25
Open 41.95
High 41.95
Low 29.45
Vol 41,400
Open Interest (OI) 73,700
Change in OI 7,500
Bid Price 30.55
Offer Price 31.05
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 0.00 0.00% 6675.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 100
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0

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