Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
5468.35
Change Change %
223.95 4.27%

Updated:28 May, 2020, 15:58 PM IST

BSE
5470.55
Change Change %
229.10 4.37%

Updated:28 May, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
CE5200.00
255.00 194.70 322.89% 5213.35
Previous Close 60.30
Open 68.95
High 275.00
Low 62.95
Vol 54,300
Open Interest (OI) 16,900
Change in OI -11,600
Bid Price 117.65
Offer Price 265.60
Bid Quantity 2,300
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
CE5300.00
98.45 72.10 273.62% 5369.90
Previous Close 26.35
Open 23.40
High 160.00
Low 21.65
Vol 1,66,800
Open Interest (OI) 26,100
Change in OI -31,200
Bid Price 98.45
Offer Price 155.00
Bid Quantity 100
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
CE5100.00
340.00 197.25 138.18% 5128.35
Previous Close 142.75
Open 197.65
High 389.40
Low 173.00
Vol 31,600
Open Interest (OI) 18,700
Change in OI -9,100
Bid Price 188.05
Offer Price 380.25
Bid Quantity 2,300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
CE5400.00
18.05 10.20 129.94% 5450.30
Previous Close 7.85
Open 8.00
High 74.95
Low 5.45
Vol 2,27,500
Open Interest (OI) 10,600
Change in OI -25,800
Bid Price 8.05
Offer Price 70.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
CE5000.00
445.00 211.00 90.17% 5023.35
Previous Close 234.00
Open 282.95
High 466.05
Low 270.00
Vol 33,600
Open Interest (OI) 17,300
Change in OI -12,100
Bid Price 263.75
Offer Price 472.10
Bid Quantity 200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
CE4300.00
1000.00 437.55 77.79% 4468.35
Previous Close 562.45
Open 1000.00
High 1000.00
Low 1000.00
Vol 100
Open Interest (OI) 600
Change in OI 0
Bid Price 1033.55
Offer Price 1551.55
Bid Quantity 300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
CE4900.00
570.00 228.50 66.91% 4898.35
Previous Close 341.50
Open 390.70
High 570.00
Low 390.70
Vol 3,200
Open Interest (OI) 7,900
Change in OI -1,900
Bid Price 333.05
Offer Price 565.20
Bid Quantity 2,300
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
CE4800.00
660.00 207.90 45.99% 4808.35
Previous Close 452.10
Open 489.55
High 660.00
Low 489.55
Vol 2,600
Open Interest (OI) 9,300
Change in OI -100
Bid Price 460.05
Offer Price 688.60
Bid Quantity 2,300
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
CE4700.00
755.00 237.10 45.78% 4713.35
Previous Close 517.90
Open 593.55
High 755.00
Low 593.55
Vol 1,700
Open Interest (OI) 4,300
Change in OI -100
Bid Price 716.80
Offer Price 756.30
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
CE4600.00
860.00 220.45 34.47% 4608.35
Previous Close 639.55
Open 696.85
High 860.00
Low 696.85
Vol 800
Open Interest (OI) 1,900
Change in OI -400
Bid Price 518.55
Offer Price 865.10
Bid Quantity 2,300
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
CE4500.00
930.00 205.00 28.28% 4538.35
Previous Close 725.00
Open 930.00
High 930.00
Low 930.00
Vol 300
Open Interest (OI) 2,700
Change in OI 0
Bid Price 908.50
Offer Price 960.95
Bid Quantity 100
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
PE6200.00
1250.00 0.00 0.00% 4218.35
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 730.20
Offer Price 839.35
Bid Quantity 500
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
PE4300.00
0.30 0.00 0.00% 5468.05
Previous Close 0.30
Open 0.30
High 0.30
Low 0.05
Vol 1,500
Open Interest (OI) 9,300
Change in OI -1,300
Bid Price 0.00
Offer Price 0.30
Bid Quantity 0
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
PE7900.00
2797.00 0.00 0.00% 2671.35
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 2414.50
Offer Price 2540.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
PE7700.00
2598.55 0.00 0.00% 2869.80
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 2214.85
Offer Price 2342.20
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
CE7500.00
1.00 0.00 0.00% 5467.35
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 0.75
Bid Quantity 0
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
PE7500.00
2280.00 0.00 0.00% 3188.35
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 2013.30
Offer Price 2142.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
PE3900.00
0.25 0.00 0.00% 5468.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,300
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
PE3000.00
0.10 0.00 0.00% 5468.25
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 2,900
Open Interest (OI) 2,700
Change in OI -2,800
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
CE4000.00
1190.00 0.00 0.00% 4278.35
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 1377.65
Offer Price 1485.90
Bid Quantity 200
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
CE4400.00
750.00 0.00 0.00% 4718.35
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 959.55
Offer Price 1085.55
Bid Quantity 800
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
PE6700.00
1622.25 0.00 0.00% 3846.10
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 1216.70
Offer Price 1339.85
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
CE6500.00
0.05 0.00 0.00% 5468.30
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 7,500
Open Interest (OI) 21,800
Change in OI -7,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
PE7800.00
2697.75 0.00 0.00% 2770.60
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 2314.70
Offer Price 2440.85
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
PE7300.00
2085.00 0.00 0.00% 3383.35
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 1813.65
Offer Price 1941.80
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
PE8000.00
2896.35 0.00 0.00% 2572.00
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 2512.40
Offer Price 2641.05
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
PE3500.00
0.05 0.00 0.00% 5468.30
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 100
Open Interest (OI) 6,600
Change in OI -100
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
PE7600.00
2491.05 0.00 0.00% 2977.30
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 2113.10
Offer Price 2240.70
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
PE8100.00
2995.05 0.00 0.00% 2473.30
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 2612.25
Offer Price 2741.15
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
PE6100.00
880.00 0.00 0.00% 4588.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,500
Change in OI 0
Bid Price 628.55
Offer Price 697.35
Bid Quantity 700
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
PE8300.00
3194.05 0.00 0.00% 2274.30
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 2811.90
Offer Price 2942.75
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
CE8200.00
0.30 0.00 0.00% 5468.05
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 0.00
Offer Price 3.00
Bid Quantity 0
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
PE8200.00
3094.55 0.00 0.00% 2373.80
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 2712.05
Offer Price 2841.25
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
PE5800.00
762.45 0.00 0.00% 4705.90
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 317.70
Offer Price 459.05
Bid Quantity 500
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
CE4200.00
1000.00 0.00 0.00% 4468.35
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 1175.15
Offer Price 1282.25
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
PE4200.00
0.05 0.00 0.00% 5468.30
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,400
Open Interest (OI) 15,300
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
CE6300.00
0.05 0.00 0.00% 5468.30
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 0.00
Offer Price 1.70
Bid Quantity 0
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
PE6300.00
1074.00 0.00 0.00% 4394.35
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 817.35
Offer Price 939.45
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
PE6800.00
1395.00 -5.00 -0.36% 4073.35
Previous Close 1400.00
Open 1470.00
High 1470.00
Low 1395.00
Vol 1,600
Open Interest (OI) 400
Change in OI 0
Bid Price 857.30
Offer Price 1442.45
Bid Quantity 2,300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
PE6900.00
1502.00 -30.30 -1.98% 3966.35
Previous Close 1532.30
Open 1580.00
High 1580.00
Low 1502.00
Vol 400
Open Interest (OI) 300
Change in OI 0
Bid Price 923.80
Offer Price 1542.55
Bid Quantity 2,300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
PE7400.00
2000.00 -40.30 -1.98% 3468.35
Previous Close 2040.30
Open 2000.00
High 2000.00
Low 2000.00
Vol 100
Open Interest (OI) 300
Change in OI 0
Bid Price 1256.30
Offer Price 2041.90
Bid Quantity 2,300
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
PE7000.00
1595.00 -165.00 -9.38% 3873.35
Previous Close 1760.00
Open 1700.00
High 1700.00
Low 1595.00
Vol 1,000
Open Interest (OI) 600
Change in OI -600
Bid Price 1534.85
Offer Price 1614.10
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
PE6500.00
1065.00 -195.00 -15.48% 4403.35
Previous Close 1260.00
Open 1130.00
High 1130.00
Low 1065.00
Vol 200
Open Interest (OI) 600
Change in OI -100
Bid Price 1025.40
Offer Price 1105.85
Bid Quantity 500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
PE6000.00
640.00 -199.20 -23.74% 4828.35
Previous Close 839.20
Open 700.00
High 700.00
Low 640.00
Vol 1,000
Open Interest (OI) 400
Change in OI 0
Bid Price 0.00
Offer Price 613.85
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
PE5900.00
480.00 -190.00 -28.36% 4988.35
Previous Close 670.00
Open 480.00
High 480.00
Low 480.00
Vol 400
Open Interest (OI) 6,700
Change in OI 0
Bid Price 435.35
Offer Price 495.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
PE3800.00
0.15 -0.10 -40.00% 5468.20
Previous Close 0.25
Open 0.05
High 0.15
Low 0.05
Vol 500
Open Interest (OI) 1,500
Change in OI -200
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
CE6900.00
0.50 -0.50 -50.00% 5467.85
Previous Close 1.00
Open 0.50
High 0.50
Low 0.50
Vol 200
Open Interest (OI) 500
Change in OI 0
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
PE4500.00
0.10 -0.10 -50.00% 5468.25
Previous Close 0.20
Open 0.10
High 0.45
Low 0.10
Vol 8,900
Open Interest (OI) 30,200
Change in OI -8,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
PE4600.00
0.05 -0.05 -50.00% 5468.30
Previous Close 0.10
Open 0.20
High 0.60
Low 0.05
Vol 1,500
Open Interest (OI) 26,500
Change in OI -400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
PE5600.00
225.00 -387.00 -63.24% 5243.35
Previous Close 612.00
Open 280.00
High 280.00
Low 225.00
Vol 600
Open Interest (OI) 900
Change in OI 0
Bid Price 0.00
Offer Price 194.80
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
PE5700.00
300.25 -561.05 -65.14% 5168.10
Previous Close 861.30
Open 300.25
High 300.25
Low 300.25
Vol 100
Open Interest (OI) 900
Change in OI 0
Bid Price 0.00
Offer Price 285.95
Bid Quantity 0
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
CE6200.00
0.05 -0.10 -66.67% 5468.30
Previous Close 0.15
Open 0.05
High 0.05
Low 0.05
Vol 900
Open Interest (OI) 10,900
Change in OI -600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
CE7000.00
0.05 -0.10 -66.67% 5468.30
Previous Close 0.15
Open 0.05
High 1.40
Low 0.05
Vol 3,200
Open Interest (OI) 18,700
Change in OI -2,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
CE6000.00
0.05 -0.15 -75.00% 5468.30
Previous Close 0.20
Open 0.10
High 0.30
Low 0.05
Vol 20,200
Open Interest (OI) 33,700
Change in OI -18,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
PE5500.00
62.10 -206.20 -76.85% 5406.25
Previous Close 268.30
Open 200.00
High 200.00
Low 47.95
Vol 1,100
Open Interest (OI) 1,100
Change in OI -800
Bid Price 48.00
Offer Price 88.60
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
PE4700.00
0.05 -0.20 -80.00% 5468.30
Previous Close 0.25
Open 0.20
High 0.80
Low 0.05
Vol 10,900
Open Interest (OI) 19,400
Change in OI -7,100
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
PE4000.00
0.05 -0.30 -85.71% 5468.30
Previous Close 0.35
Open 0.15
High 0.40
Low 0.05
Vol 14,600
Open Interest (OI) 26,700
Change in OI -11,100
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
CE6100.00
0.05 -0.45 -90.00% 5468.30
Previous Close 0.50
Open 0.10
High 0.15
Low 0.05
Vol 2,100
Open Interest (OI) 2,600
Change in OI -300
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
PE4100.00
0.05 -0.50 -90.91% 5468.30
Previous Close 0.55
Open 0.05
High 0.05
Low 0.05
Vol 200
Open Interest (OI) 1,900
Change in OI -200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
PE4900.00
0.15 -2.05 -93.18% 5468.20
Previous Close 2.20
Open 0.50
High 7.50
Low 0.05
Vol 26,600
Open Interest (OI) 44,600
Change in OI -7,100
Bid Price 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
PE4400.00
0.05 -0.70 -93.33% 5468.30
Previous Close 0.75
Open 0.05
High 1.50
Low 0.05
Vol 3,800
Open Interest (OI) 14,700
Change in OI -1,200
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
CE8000.00
0.30 -4.40 -93.62% 5468.05
Previous Close 4.70
Open 0.30
High 0.30
Low 0.30
Vol 100
Open Interest (OI) 3,500
Change in OI 0
Bid Price 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
PE4800.00
0.05 -0.95 -95.00% 5468.30
Previous Close 1.00
Open 0.15
High 0.50
Low 0.05
Vol 21,500
Open Interest (OI) 58,600
Change in OI -10,600
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
CE5900.00
0.05 -0.95 -95.00% 5468.30
Previous Close 1.00
Open 0.10
High 0.45
Low 0.05
Vol 5,100
Open Interest (OI) 8,900
Change in OI -800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
CE5800.00
0.05 -1.10 -95.65% 5468.30
Previous Close 1.15
Open 0.65
High 0.65
Low 0.05
Vol 5,600
Open Interest (OI) 11,200
Change in OI -2,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
CE5700.00
0.05 -1.35 -96.43% 5468.30
Previous Close 1.40
Open 0.35
High 0.85
Low 0.05
Vol 22,700
Open Interest (OI) 18,000
Change in OI -4,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
PE5000.00
0.10 -2.75 -96.49% 5468.25
Previous Close 2.85
Open 1.50
High 7.85
Low 0.05
Vol 81,000
Open Interest (OI) 37,600
Change in OI -8,100
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
PE3600.00
0.10 -3.15 -96.92% 5468.25
Previous Close 3.25
Open 0.10
High 0.10
Low 0.10
Vol 100
Open Interest (OI) 400
Change in OI 0
Bid Price 0.00
Offer Price 2.00
Bid Quantity 0
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
CE5600.00
0.05 -2.10 -97.67% 5468.30
Previous Close 2.15
Open 0.25
High 2.15
Low 0.05
Vol 34,400
Open Interest (OI) 20,300
Change in OI -8,100
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
CE5500.00
0.05 -3.50 -98.59% 5468.30
Previous Close 3.55
Open 1.10
High 8.15
Low 0.05
Vol 1,86,000
Open Interest (OI) 25,100
Change in OI -25,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
PE5100.00
0.10 -9.65 -98.97% 5468.25
Previous Close 9.75
Open 5.05
High 10.60
Low 0.05
Vol 82,500
Open Interest (OI) 33,800
Change in OI 4,500
Bid Price 0.00
Offer Price 0.65
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
PE5400.00
0.95 -170.35 -99.45% 5467.40
Previous Close 171.30
Open 83.30
High 83.30
Low 0.10
Vol 55,900
Open Interest (OI) 12,600
Change in OI 11,300
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
PE5200.00
0.05 -28.75 -99.83% 5468.30
Previous Close 28.80
Open 20.10
High 20.40
Low 0.05
Vol 1,17,300
Open Interest (OI) 16,000
Change in OI -3,100
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
PE5300.00
0.05 -86.25 -99.94% 5468.30
Previous Close 86.30
Open 54.40
High 80.55
Low 0.05
Vol 1,35,400
Open Interest (OI) 26,900
Change in OI 22,300
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
CE5900.00
84.00 27.70 49.20% 5384.35
Previous Close 56.30
Open 70.00
High 98.60
Low 70.00
Vol 8,000
Open Interest (OI) 3,300
Change in OI 2,500
Bid Price 74.75
Offer Price 93.95
Bid Quantity 200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
PE3500.00
5.00 1.60 47.06% 5463.35
Previous Close 3.40
Open 5.00
High 5.00
Low 5.00
Vol 100
Open Interest (OI) 300
Change in OI 0
Bid Price 3.85
Offer Price 7.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
CE5600.00
174.25 48.40 38.46% 5294.10
Previous Close 125.85
Open 140.70
High 195.25
Low 133.00
Vol 1,28,100
Open Interest (OI) 35,700
Change in OI 22,900
Bid Price 172.10
Offer Price 178.30
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
CE5300.00
332.75 91.35 37.84% 5135.60
Previous Close 241.40
Open 241.45
High 353.60
Low 241.45
Vol 56,400
Open Interest (OI) 14,700
Change in OI 2,900
Bid Price 313.95
Offer Price 331.05
Bid Quantity 400
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
CE5400.00
269.95 73.40 37.34% 5198.40
Previous Close 196.55
Open 205.00
High 296.20
Low 198.05
Vol 1,27,800
Open Interest (OI) 24,500
Change in OI 11,900
Bid Price 261.10
Offer Price 270.00
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
CE5100.00
469.70 125.75 36.56% 4998.65
Previous Close 343.95
Open 373.15
High 472.55
Low 373.15
Vol 3,900
Open Interest (OI) 3,600
Change in OI 0
Bid Price 449.85
Offer Price 466.45
Bid Quantity 100
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
CE5500.00
215.00 56.45 35.60% 5253.35
Previous Close 158.55
Open 165.95
High 241.00
Low 162.05
Vol 2,64,700
Open Interest (OI) 52,600
Change in OI 23,600
Bid Price 213.20
Offer Price 217.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
CE5700.00
137.40 35.75 35.17% 5330.95
Previous Close 101.65
Open 99.00
High 156.50
Low 99.00
Vol 54,400
Open Interest (OI) 33,200
Change in OI 16,100
Bid Price 137.00
Offer Price 139.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
CE5000.00
541.90 139.90 34.80% 4926.45
Previous Close 402.00
Open 435.00
High 559.95
Low 423.65
Vol 16,600
Open Interest (OI) 15,500
Change in OI 6,100
Bid Price 521.15
Offer Price 529.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
CE5800.00
101.30 25.75 34.08% 5367.05
Previous Close 75.55
Open 87.00
High 123.00
Low 84.25
Vol 68,300
Open Interest (OI) 29,700
Change in OI 25,700
Bid Price 102.00
Offer Price 108.40
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
CE5200.00
381.75 96.20 33.69% 5086.60
Previous Close 285.55
Open 296.45
High 416.00
Low 294.70
Vol 26,500
Open Interest (OI) 13,100
Change in OI -2,200
Bid Price 377.20
Offer Price 393.45
Bid Quantity 300
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
CE6000.00
65.00 15.50 31.31% 5403.35
Previous Close 49.50
Open 49.00
High 77.90
Low 49.00
Vol 1,86,100
Open Interest (OI) 70,100
Change in OI 27,800
Bid Price 63.00
Offer Price 64.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
CE4900.00
612.00 142.00 30.21% 4856.35
Previous Close 470.00
Open 504.30
High 612.00
Low 504.30
Vol 1,100
Open Interest (OI) 2,000
Change in OI -600
Bid Price 592.95
Offer Price 613.75
Bid Quantity 700
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
CE4800.00
675.00 134.30 24.84% 4793.35
Previous Close 540.70
Open 621.00
High 675.00
Low 621.00
Vol 400
Open Interest (OI) 500
Change in OI 0
Bid Price 655.55
Offer Price 700.45
Bid Quantity 1,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
CE6500.00
16.00 2.70 20.30% 5452.35
Previous Close 13.30
Open 13.85
High 18.15
Low 11.55
Vol 20,900
Open Interest (OI) 19,700
Change in OI 7,300
Bid Price 15.15
Offer Price 16.50
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
CE4000.00
1415.00 145.00 11.42% 4053.35
Previous Close 1270.00
Open 1415.00
High 1415.00
Low 1415.00
Vol 100
Open Interest (OI) 400
Change in OI 0
Bid Price 1388.80
Offer Price 1438.15
Bid Quantity 1,900
Offer Quantity 1,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
CE4500.00
842.05 42.05 5.26% 4626.30
Previous Close 800.00
Open 842.05
High 842.05
Low 842.05
Vol 100
Open Interest (OI) 2,700
Change in OI 100
Bid Price 875.35
Offer Price 1016.75
Bid Quantity 1,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
PE3000.00
1.65 0.00 0.00% 5466.70
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 2.55
Offer Price 3.95
Bid Quantity 500
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
CE4400.00
588.65 0.00 0.00% 4879.70
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 1018.90
Offer Price 1105.05
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
CE4700.00
610.00 0.00 0.00% 4858.35
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 748.80
Offer Price 775.00
Bid Quantity 1,600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
PE5700.00
924.20 0.00 0.00% 4544.15
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 376.75
Offer Price 445.50
Bid Quantity 1,800
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
PE5800.00
675.00 0.00 0.00% 4793.35
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 450.35
Offer Price 516.20
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
CE4200.00
990.00 0.00 0.00% 4478.35
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 1201.50
Offer Price 1293.40
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
PE4200.00
31.00 0.00 0.00% 5437.35
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 16.00
Offer Price 30.65
Bid Quantity 200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
CE4600.00
550.00 0.00 0.00% 4918.35
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 809.85
Offer Price 923.10
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
PE6900.00
1530.00 -120.00 -7.27% 3938.35
Previous Close 1650.00
Open 1600.00
High 1600.00
Low 1500.00
Vol 700
Open Interest (OI) 1,100
Change in OI 600
Bid Price 1436.60
Offer Price 1534.65
Bid Quantity 1,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
PE4300.00
22.50 -2.50 -10.00% 5445.85
Previous Close 25.00
Open 27.05
High 27.05
Low 22.50
Vol 1,200
Open Interest (OI) 1,600
Change in OI 800
Bid Price 20.80
Offer Price 27.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
PE6500.00
1100.00 -150.00 -12.00% 4368.35
Previous Close 1250.00
Open 1100.00
High 1100.00
Low 1100.00
Vol 300
Open Interest (OI) 1,200
Change in OI 300
Bid Price 1052.35
Offer Price 1119.85
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
PE6100.00
765.00 -115.00 -13.07% 4703.35
Previous Close 880.00
Open 860.70
High 860.70
Low 760.00
Vol 700
Open Interest (OI) 2,900
Change in OI -200
Bid Price 676.75
Offer Price 764.10
Bid Quantity 1,000
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
PE4000.00
13.50 -2.85 -17.43% 5454.85
Previous Close 16.35
Open 13.05
High 17.30
Low 12.10
Vol 12,800
Open Interest (OI) 30,200
Change in OI 5,900
Bid Price 13.25
Offer Price 14.90
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
PE4500.00
40.00 -8.90 -18.20% 5428.35
Previous Close 48.90
Open 50.25
High 50.25
Low 35.50
Vol 33,900
Open Interest (OI) 31,400
Change in OI 10,400
Bid Price 39.00
Offer Price 40.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
PE6800.00
1425.00 -325.00 -18.57% 4043.35
Previous Close 1750.00
Open 1500.00
High 1500.00
Low 1425.00
Vol 1,400
Open Interest (OI) 1,500
Change in OI 0
Bid Price 1337.80
Offer Price 1415.10
Bid Quantity 1,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
PE6300.00
910.00 -220.00 -19.47% 4558.35
Previous Close 1130.00
Open 920.00
High 922.00
Low 910.00
Vol 400
Open Interest (OI) 500
Change in OI 0
Bid Price 863.65
Offer Price 956.10
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
PE5900.00
552.00 -148.00 -21.14% 4916.35
Previous Close 700.00
Open 660.80
High 660.80
Low 552.00
Vol 900
Open Interest (OI) 12,000
Change in OI 400
Bid Price 530.70
Offer Price 580.00
Bid Quantity 700
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
PE4600.00
49.95 -15.05 -23.15% 5418.40
Previous Close 65.00
Open 60.00
High 60.00
Low 44.40
Vol 2,200
Open Interest (OI) 3,800
Change in OI 400
Bid Price 39.80
Offer Price 50.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
CE4300.00
1075.00 -345.15 -24.30% 4393.35
Previous Close 1420.15
Open 1075.00
High 1075.00
Low 1075.00
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 1090.10
Offer Price 1201.45
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
PE5500.00
305.00 -110.00 -26.51% 5163.35
Previous Close 415.00
Open 379.30
High 379.30
Low 284.40
Vol 22,700
Open Interest (OI) 12,900
Change in OI 11,600
Bid Price 305.00
Offer Price 307.20
Bid Quantity 1,400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
PE5600.00
360.00 -141.00 -28.14% 5108.35
Previous Close 501.00
Open 385.00
High 385.00
Low 360.00
Vol 200
Open Interest (OI) 200
Change in OI 0
Bid Price 334.80
Offer Price 370.40
Bid Quantity 1,100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
PE4700.00
59.90 -24.00 -28.61% 5408.45
Previous Close 83.90
Open 75.65
High 77.90
Low 55.05
Vol 17,900
Open Interest (OI) 8,500
Change in OI 3,900
Bid Price 56.05
Offer Price 59.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
PE5200.00
173.00 -74.05 -29.97% 5295.35
Previous Close 247.05
Open 235.10
High 240.30
Low 162.25
Vol 67,300
Open Interest (OI) 21,300
Change in OI 11,600
Bid Price 169.10
Offer Price 173.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
PE5300.00
209.00 -91.35 -30.41% 5259.35
Previous Close 300.35
Open 279.60
High 289.80
Low 198.00
Vol 67,100
Open Interest (OI) 25,000
Change in OI 22,800
Bid Price 207.00
Offer Price 214.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
PE5100.00
140.00 -62.45 -30.85% 5328.35
Previous Close 202.45
Open 189.50
High 190.00
Low 131.55
Vol 43,100
Open Interest (OI) 15,100
Change in OI 6,000
Bid Price 141.00
Offer Price 141.80
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
PE5000.00
114.00 -53.05 -31.76% 5354.35
Previous Close 167.05
Open 154.75
High 160.50
Low 107.40
Vol 1,90,600
Open Interest (OI) 90,900
Change in OI 55,100
Bid Price 113.05
Offer Price 114.80
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
PE4900.00
90.00 -42.40 -32.02% 5378.35
Previous Close 132.40
Open 110.05
High 125.55
Low 86.00
Vol 23,900
Open Interest (OI) 8,700
Change in OI 4,000
Bid Price 90.00
Offer Price 91.90
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
PE4800.00
72.75 -35.60 -32.86% 5395.60
Previous Close 108.35
Open 95.05
High 103.25
Low 67.65
Vol 56,300
Open Interest (OI) 23,500
Change in OI 15,100
Bid Price 73.00
Offer Price 73.05
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
PE6200.00
833.00 -427.00 -33.89% 4635.35
Previous Close 1260.00
Open 835.00
High 835.00
Low 833.00
Vol 200
Open Interest (OI) 300
Change in OI 0
Bid Price 787.35
Offer Price 843.05
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
PE4400.00
30.00 -50.00 -62.50% 5438.35
Previous Close 80.00
Open 31.35
High 31.50
Low 29.65
Vol 1,200
Open Interest (OI) 2,100
Change in OI 0
Bid Price 30.00
Offer Price 35.00
Bid Quantity 100
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
PE5400.00
255.00 -460.00 -64.34% 5213.35
Previous Close 715.00
Open 299.00
High 299.00
Low 240.00
Vol 32,600
Open Interest (OI) 17,500
Change in OI 0
Bid Price 252.10
Offer Price 255.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
PE6000.00
642.00 -1200.75 -65.16% 4826.35
Previous Close 1842.75
Open 700.00
High 725.00
Low 642.00
Vol 1,300
Open Interest (OI) 1,200
Change in OI 0
Bid Price 636.65
Offer Price 675.15
Bid Quantity 300
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
CE6100.00
55.00 -732.15 -93.01% 5413.35
Previous Close 787.15
Open 47.00
High 55.00
Low 47.00
Vol 700
Open Interest (OI) 600
Change in OI 0
Bid Price 36.05
Offer Price 53.95
Bid Quantity 1,600
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
CE6200.00
37.00 -725.35 -95.15% 5431.35
Previous Close 762.35
Open 36.00
High 42.00
Low 35.00
Vol 2,700
Open Interest (OI) 1,800
Change in OI 0
Bid Price 30.00
Offer Price 51.55
Bid Quantity 100
Offer Quantity 1,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
25-06-2020
OPTSTK
CE6900.00
10.00 -599.35 -98.36% 5458.35
Previous Close 609.35
Open 7.50
High 10.00
Low 7.50
Vol 600
Open Interest (OI) 500
Change in OI 0
Bid Price 4.40
Offer Price 10.00
Bid Quantity 500
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-07-2020
OPTSTK
PE5800.00
881.00 0.00 0.00% 4587.35
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 552.30
Offer Price 654.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-07-2020
OPTSTK
PE6100.00
896.15 -577.00 -39.17% 4572.20
Previous Close 1473.15
Open 896.15
High 896.15
Low 896.15
Vol 100
Open Interest (OI) 100
Change in OI 0
Bid Price 758.20
Offer Price 870.00
Bid Quantity 400
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-07-2020
OPTSTK
CE5900.00
190.00 -683.70 -78.25% 5278.35
Previous Close 873.70
Open 190.00
High 190.00
Low 190.00
Vol 100
Open Interest (OI) 0
Change in OI 0
Bid Price 167.35
Offer Price 0.00
Bid Quantity 400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-07-2020
OPTSTK
CE6000.00
135.95 -704.95 -83.83% 5332.40
Previous Close 840.90
Open 166.00
High 166.00
Low 135.95
Vol 600
Open Interest (OI) 400
Change in OI 0
Bid Price 135.95
Offer Price 180.00
Bid Quantity 400
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