Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
6811.55
Change Change %
-50.30 -0.73%

Updated:22 Oct, 2020, 15:59 PM IST

BSE
6806.25
Change Change %
-58.65 -0.85%

Updated:22 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
PE5900.00
5.90 1.30 28.26% 6805.65
Previous Close 4.60
Open 6.00
High 6.05
Low 5.90
Vol 700
Open Interest (OI) 3,900
Change in OI 100
Bid Price 3.50
Offer Price 8.00
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7200.00
412.25 76.25 22.69% 6399.30
Previous Close 336.00
Open 392.10
High 412.25
Low 392.10
Vol 400
Open Interest (OI) 7,700
Change in OI 0
Bid Price 296.00
Offer Price 409.60
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5700.00
4.70 0.70 17.50% 6806.85
Previous Close 4.00
Open 4.70
High 4.70
Low 4.70
Vol 100
Open Interest (OI) 3,000
Change in OI 0
Bid Price 4.75
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
PE6900.00
176.50 22.00 14.24% 6635.05
Previous Close 154.50
Open 184.95
High 201.65
Low 160.10
Vol 27,700
Open Interest (OI) 21,300
Change in OI 1,600
Bid Price 168.90
Offer Price 194.80
Bid Quantity 100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6800.00
124.00 15.10 13.87% 6687.55
Previous Close 108.90
Open 120.00
High 148.00
Low 113.00
Vol 1,45,600
Open Interest (OI) 50,600
Change in OI 1,500
Bid Price 113.15
Offer Price 133.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7100.00
311.35 35.15 12.73% 6500.20
Previous Close 276.20
Open 320.10
High 336.80
Low 311.35
Vol 800
Open Interest (OI) 11,400
Change in OI -100
Bid Price 278.20
Offer Price 363.15
Bid Quantity 300
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6000.00
6.00 0.65 12.15% 6805.55
Previous Close 5.35
Open 5.35
High 7.65
Low 5.25
Vol 12,600
Open Interest (OI) 52,100
Change in OI -2,900
Bid Price 5.90
Offer Price 6.45
Bid Quantity 400
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7000.00
236.65 24.75 11.68% 6574.90
Previous Close 211.90
Open 231.85
High 269.85
Low 227.95
Vol 11,700
Open Interest (OI) 34,400
Change in OI -4,900
Bid Price 233.15
Offer Price 248.50
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6700.00
82.25 8.15 11.00% 6729.30
Previous Close 74.10
Open 74.65
High 102.60
Low 74.15
Vol 73,400
Open Interest (OI) 42,000
Change in OI 3,700
Bid Price 79.80
Offer Price 88.90
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6600.00
52.05 4.50 9.46% 6759.50
Previous Close 47.55
Open 55.95
High 68.80
Low 47.70
Vol 53,000
Open Interest (OI) 36,700
Change in OI 900
Bid Price 50.00
Offer Price 59.45
Bid Quantity 1,000
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6100.00
6.25 0.50 8.70% 6805.30
Previous Close 5.75
Open 8.35
High 8.60
Low 6.15
Vol 800
Open Interest (OI) 9,300
Change in OI -300
Bid Price 6.25
Offer Price 7.10
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6500.00
32.50 2.10 6.91% 6779.05
Previous Close 30.40
Open 36.65
High 46.00
Low 29.65
Vol 73,200
Open Interest (OI) 79,900
Change in OI 6,100
Bid Price 31.50
Offer Price 32.90
Bid Quantity 1,000
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6400.00
20.15 0.75 3.87% 6791.40
Previous Close 19.40
Open 23.05
High 28.50
Low 17.80
Vol 37,200
Open Interest (OI) 30,700
Change in OI 4,400
Bid Price 18.00
Offer Price 21.15
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6300.00
13.05 0.45 3.57% 6798.50
Previous Close 12.60
Open 14.30
High 18.50
Low 11.45
Vol 18,200
Open Interest (OI) 34,000
Change in OI 2,600
Bid Price 8.20
Offer Price 15.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6400.00
465.00 15.00 3.33% 6346.55
Previous Close 450.00
Open 489.00
High 489.00
Low 428.90
Vol 900
Open Interest (OI) 4,300
Change in OI -400
Bid Price 431.80
Offer Price 498.30
Bid Quantity 200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6200.00
8.20 0.25 3.14% 6803.35
Previous Close 7.95
Open 7.95
High 12.45
Low 7.30
Vol 10,100
Open Interest (OI) 22,100
Change in OI 300
Bid Price 5.35
Offer Price 9.75
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5800.00
4.05 0.05 1.25% 6807.50
Previous Close 4.00
Open 3.00
High 4.05
Low 3.00
Vol 300
Open Interest (OI) 20,100
Change in OI -100
Bid Price 4.05
Offer Price 8.00
Bid Quantity 400
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6000.00
850.95 0.95 0.11% 5960.60
Previous Close 850.00
Open 850.00
High 850.95
Low 850.00
Vol 200
Open Interest (OI) 1,500
Change in OI 0
Bid Price 822.35
Offer Price 878.50
Bid Quantity 200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7700.00
630.00 0.00 0.00% 6181.55
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 829.05
Offer Price 916.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7500.00
620.00 0.00 0.00% 6191.55
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 660.10
Offer Price 759.35
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5600.00
4.00 0.00 0.00% 6807.55
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 2.55
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
CE5700.00
1092.00 0.00 0.00% 5719.55
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 989.55
Offer Price 1280.35
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7300.00
420.30 0.00 0.00% 6391.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,700
Change in OI 0
Bid Price 469.45
Offer Price 734.25
Bid Quantity 200
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7400.00
412.00 0.00 0.00% 6399.55
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 561.40
Offer Price 711.70
Bid Quantity 200
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5400.00
30.00 0.00 0.00% 6781.55
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 0.15
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE8300.00
1435.00 0.00 0.00% 5376.55
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 1286.60
Offer Price 1703.35
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE5800.00
1209.60 0.00 0.00% 5601.95
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 858.00
Offer Price 1187.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5000.00
3.05 0.00 0.00% 6808.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,200
Change in OI 0
Bid Price 0.30
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE4100.00
2917.75 0.00 0.00% 3893.80
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 2671.10
Offer Price 3092.20
Bid Quantity 600
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE4100.00
0.55 0.00 0.00% 6811.00
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 0.70
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
CE7800.00
5.00 -0.05 -0.99% 6806.55
Previous Close 5.05
Open 5.15
High 5.90
Low 4.15
Vol 7,800
Open Interest (OI) 34,800
Change in OI 500
Bid Price 4.25
Offer Price 5.65
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7900.00
3.00 -0.20 -6.25% 6808.55
Previous Close 3.20
Open 3.10
High 4.20
Low 3.00
Vol 2,200
Open Interest (OI) 8,800
Change in OI -1,000
Bid Price 1.05
Offer Price 3.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5500.00
2.60 -0.20 -7.14% 6808.95
Previous Close 2.80
Open 2.50
High 2.60
Low 2.50
Vol 1,800
Open Interest (OI) 43,500
Change in OI -1,800
Bid Price 1.65
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
CE6300.00
555.45 -48.25 -7.99% 6256.10
Previous Close 603.70
Open 555.40
High 555.45
Low 555.40
Vol 300
Open Interest (OI) 2,400
Change in OI 0
Bid Price 528.40
Offer Price 559.60
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE8200.00
1.65 -0.15 -8.33% 6809.90
Previous Close 1.80
Open 1.50
High 2.00
Low 1.50
Vol 1,400
Open Interest (OI) 7,100
Change in OI -1,000
Bid Price 1.60
Offer Price 1.65
Bid Quantity 100
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6500.00
348.25 -42.80 -10.94% 6463.30
Previous Close 391.05
Open 385.00
High 385.00
Low 348.25
Vol 600
Open Interest (OI) 22,100
Change in OI -200
Bid Price 332.35
Offer Price 383.80
Bid Quantity 300
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6700.00
215.45 -30.65 -12.45% 6596.10
Previous Close 246.10
Open 240.00
High 240.00
Low 205.20
Vol 1,800
Open Interest (OI) 14,900
Change in OI 800
Bid Price 185.40
Offer Price 229.95
Bid Quantity 300
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6600.00
278.00 -50.50 -15.37% 6533.55
Previous Close 328.50
Open 287.95
High 296.25
Low 273.35
Vol 800
Open Interest (OI) 10,000
Change in OI 100
Bid Price 235.25
Offer Price 317.55
Bid Quantity 400
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6800.00
159.00 -34.70 -17.91% 6652.55
Previous Close 193.70
Open 162.05
High 187.00
Low 142.00
Vol 1,09,800
Open Interest (OI) 55,300
Change in OI 11,400
Bid Price 159.00
Offer Price 160.50
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6900.00
112.00 -25.65 -18.63% 6699.55
Previous Close 137.65
Open 130.00
High 137.00
Low 98.00
Vol 1,31,200
Open Interest (OI) 87,900
Change in OI 11,700
Bid Price 110.00
Offer Price 114.00
Bid Quantity 300
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7600.00
8.45 -2.10 -19.91% 6803.10
Previous Close 10.55
Open 10.90
High 10.90
Low 7.35
Vol 22,300
Open Interest (OI) 46,600
Change in OI 2,200
Bid Price 7.60
Offer Price 8.50
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7500.00
11.00 -3.10 -21.99% 6800.55
Previous Close 14.10
Open 10.45
High 13.95
Low 10.40
Vol 56,100
Open Interest (OI) 1,24,400
Change in OI -4,200
Bid Price 10.40
Offer Price 11.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7000.00
75.00 -22.15 -22.80% 6736.55
Previous Close 97.15
Open 88.00
High 99.10
Low 67.55
Vol 2,66,400
Open Interest (OI) 1,40,000
Change in OI 16,400
Bid Price 75.10
Offer Price 76.00
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE8100.00
1.50 -0.50 -25.00% 6810.05
Previous Close 2.00
Open 2.00
High 2.00
Low 1.50
Vol 500
Open Interest (OI) 3,600
Change in OI -200
Bid Price 1.15
Offer Price 3.00
Bid Quantity 100
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7100.00
49.00 -16.50 -25.19% 6762.55
Previous Close 65.50
Open 58.45
High 64.65
Low 44.00
Vol 1,44,600
Open Interest (OI) 97,200
Change in OI 14,500
Bid Price 48.05
Offer Price 49.85
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7400.00
13.80 -4.75 -25.61% 6797.75
Previous Close 18.55
Open 16.65
High 18.50
Low 12.20
Vol 59,100
Open Interest (OI) 57,100
Change in OI -13,200
Bid Price 12.00
Offer Price 13.95
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7200.00
32.65 -11.30 -25.71% 6778.90
Previous Close 43.95
Open 40.00
High 42.85
Low 29.50
Vol 2,00,400
Open Interest (OI) 1,70,200
Change in OI -1,300
Bid Price 31.45
Offer Price 33.00
Bid Quantity 500
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7300.00
20.20 -8.50 -29.62% 6791.35
Previous Close 28.70
Open 22.00
High 28.80
Low 19.65
Vol 1,13,300
Open Interest (OI) 91,700
Change in OI -9,700
Bid Price 20.20
Offer Price 22.00
Bid Quantity 300
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7700.00
5.05 -2.15 -29.86% 6806.50
Previous Close 7.20
Open 8.00
High 8.00
Low 5.05
Vol 9,200
Open Interest (OI) 25,800
Change in OI 0
Bid Price 5.05
Offer Price 6.25
Bid Quantity 300
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE8000.00
2.25 -1.05 -31.82% 6809.30
Previous Close 3.30
Open 3.50
High 3.55
Low 2.20
Vol 25,400
Open Interest (OI) 99,100
Change in OI -7,200
Bid Price 2.15
Offer Price 2.80
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6200.00
625.00 -355.00 -36.22% 6186.55
Previous Close 980.00
Open 625.00
High 625.00
Low 625.00
Vol 100
Open Interest (OI) 900
Change in OI 0
Bid Price 574.50
Offer Price 675.50
Bid Quantity 600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE8300.00
1.25 -0.90 -41.86% 6810.30
Previous Close 2.15
Open 1.55
High 2.00
Low 1.20
Vol 1,500
Open Interest (OI) 12,400
Change in OI -800
Bid Price 1.25
Offer Price 2.00
Bid Quantity 300
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6500.00
146.30 9.30 6.79% 6665.25
Previous Close 137.00
Open 142.00
High 155.00
Low 140.15
Vol 3,800
Open Interest (OI) 7,100
Change in OI 1,100
Bid Price 119.35
Offer Price 138.70
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6600.00
168.45 8.45 5.28% 6643.10
Previous Close 160.00
Open 185.00
High 185.00
Low 168.45
Vol 900
Open Interest (OI) 1,000
Change in OI 600
Bid Price 168.30
Offer Price 0.00
Bid Quantity 100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE7000.00
365.55 13.90 3.95% 6446.00
Previous Close 351.65
Open 387.00
High 387.00
Low 365.55
Vol 400
Open Interest (OI) 1,500
Change in OI 0
Bid Price 340.00
Offer Price 438.80
Bid Quantity 100
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE6800.00
325.05 9.90 3.14% 6486.50
Previous Close 315.15
Open 328.55
High 328.55
Low 305.00
Vol 3,000
Open Interest (OI) 2,600
Change in OI 2,000
Bid Price 308.95
Offer Price 334.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6800.00
254.45 3.45 1.37% 6557.10
Previous Close 251.00
Open 245.00
High 278.65
Low 245.00
Vol 3,600
Open Interest (OI) 3,400
Change in OI 1,800
Bid Price 250.05
Offer Price 611.85
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6000.00
49.95 0.00 0.00% 6761.60
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 30.00
Offer Price 47.50
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6900.00
268.00 0.00 0.00% 6543.55
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 278.75
Offer Price 337.95
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7700.00
74.00 0.00 0.00% 6737.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,700
Change in OI 0
Bid Price 41.95
Offer Price 70.00
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% 6120.50
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 547.40
Offer Price 862.05
Bid Quantity 500
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE7200.00
425.00 0.00 0.00% 6386.55
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 351.45
Offer Price 624.95
Bid Quantity 300
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6300.00
93.75 -1.25 -1.32% 6717.80
Previous Close 95.00
Open 105.00
High 105.00
Low 93.00
Vol 500
Open Interest (OI) 5,000
Change in OI -100
Bid Price 70.00
Offer Price 96.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6200.00
70.00 -2.00 -2.78% 6741.55
Previous Close 72.00
Open 70.00
High 75.50
Low 70.00
Vol 1,600
Open Interest (OI) 2,200
Change in OI 700
Bid Price 48.40
Offer Price 70.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE6700.00
383.00 -17.00 -4.25% 6428.55
Previous Close 400.00
Open 400.00
High 400.00
Low 383.00
Vol 1,100
Open Interest (OI) 300
Change in OI 100
Bid Price 350.00
Offer Price 387.55
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7200.00
160.00 -10.00 -5.88% 6651.55
Previous Close 170.00
Open 181.00
High 197.25
Low 151.00
Vol 6,400
Open Interest (OI) 6,000
Change in OI 3,300
Bid Price 151.90
Offer Price 153.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE6900.00
269.00 -17.00 -5.94% 6542.55
Previous Close 286.00
Open 302.50
High 302.50
Low 253.65
Vol 7,200
Open Interest (OI) 5,400
Change in OI 3,700
Bid Price 262.40
Offer Price 277.65
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE6500.00
470.00 -30.00 -6.00% 6341.55
Previous Close 500.00
Open 494.75
High 494.75
Low 470.00
Vol 200
Open Interest (OI) 600
Change in OI 100
Bid Price 418.45
Offer Price 586.95
Bid Quantity 300
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6700.00
205.35 -19.50 -8.67% 6606.20
Previous Close 224.85
Open 216.05
High 232.00
Low 205.35
Vol 2,100
Open Interest (OI) 3,100
Change in OI 1,400
Bid Price 190.30
Offer Price 208.80
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7100.00
187.25 -22.70 -10.81% 6624.30
Previous Close 209.95
Open 216.25
High 216.25
Low 178.30
Vol 1,400
Open Interest (OI) 2,200
Change in OI 700
Bid Price 183.55
Offer Price 204.95
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7300.00
129.60 -15.90 -10.93% 6681.95
Previous Close 145.50
Open 145.00
High 155.25
Low 124.85
Vol 17,200
Open Interest (OI) 9,500
Change in OI -3,800
Bid Price 126.25
Offer Price 132.20
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7500.00
89.00 -11.00 -11.00% 6722.55
Previous Close 100.00
Open 114.25
High 114.25
Low 83.00
Vol 7,900
Open Interest (OI) 15,100
Change in OI 3,700
Bid Price 76.05
Offer Price 89.90
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7400.00
107.15 -13.45 -11.15% 6704.40
Previous Close 120.60
Open 119.95
High 119.95
Low 100.20
Vol 10,800
Open Interest (OI) 12,500
Change in OI 4,200
Bid Price 96.20
Offer Price 111.75
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7000.00
224.00 -32.55 -12.69% 6587.55
Previous Close 256.55
Open 259.75
High 263.00
Low 213.00
Vol 27,200
Open Interest (OI) 25,000
Change in OI 13,300
Bid Price 220.55
Offer Price 224.00
Bid Quantity 100
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE8000.00
30.00 -5.00 -14.29% 6781.55
Previous Close 35.00
Open 34.90
High 35.15
Low 30.00
Vol 1,300
Open Interest (OI) 2,400
Change in OI 700
Bid Price 30.00
Offer Price 35.25
Bid Quantity 100
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7600.00
67.00 -14.90 -18.19% 6744.55
Previous Close 81.90
Open 67.00
High 67.00
Low 67.00
Vol 100
Open Interest (OI) 3,600
Change in OI 0
Bid Price 30.00
Offer Price 80.00
Bid Quantity 100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE7400.00
675.00 -205.55 -23.34% 6136.55
Previous Close 880.55
Open 675.00
High 675.00
Low 675.00
Vol 100
Open Interest (OI) 100
Change in OI 0
Bid Price 456.10
Offer Price 734.50
Bid Quantity 2,300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6400.00
105.70 -286.60 -73.06% 6705.85
Previous Close 392.30
Open 120.00
High 120.00
Low 105.70
Vol 1,000
Open Interest (OI) 600
Change in OI 0
Bid Price 88.20
Offer Price 126.70
Bid Quantity 100
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