Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
6925.50
Change Change %
80.90 1.18%

Updated:21 Oct, 2020, 10:19 AM IST

BSE
6922.55
Change Change %
73.55 1.07%

Updated:21 Oct, 2020, 10:20 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6800.00
238.00 31.35 15.17% 6687.50
Previous Close 206.65
Open 229.95
High 241.00
Low 205.85
Vol 14,300
Open Interest (OI) 39,600
Change in OI -4,000
Bid Price 233.15
Offer Price 240.30
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7000.00
132.00 15.65 13.45% 6793.50
Previous Close 116.35
Open 128.15
High 135.00
Low 115.95
Vol 1,00,600
Open Interest (OI) 1,39,000
Change in OI -3,300
Bid Price 131.05
Offer Price 132.50
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6700.00
302.55 35.35 13.23% 6622.95
Previous Close 267.20
Open 289.20
High 303.90
Low 289.05
Vol 800
Open Interest (OI) 13,900
Change in OI -100
Bid Price 302.60
Offer Price 313.05
Bid Quantity 500
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6900.00
180.40 20.25 12.64% 6745.10
Previous Close 160.15
Open 172.25
High 185.55
Low 160.70
Vol 46,800
Open Interest (OI) 1,18,500
Change in OI -5,700
Bid Price 178.65
Offer Price 180.70
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7100.00
92.40 8.65 10.33% 6833.10
Previous Close 83.75
Open 94.00
High 95.50
Low 80.90
Vol 43,400
Open Interest (OI) 87,200
Change in OI -3,800
Bid Price 91.35
Offer Price 92.20
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6500.00
451.00 38.60 9.36% 6474.50
Previous Close 412.40
Open 450.00
High 451.00
Low 450.00
Vol 200
Open Interest (OI) 23,600
Change in OI 0
Bid Price 461.70
Offer Price 478.80
Bid Quantity 400
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7200.00
62.00 3.55 6.07% 6863.50
Previous Close 58.45
Open 64.95
High 65.30
Low 54.50
Vol 80,200
Open Interest (OI) 1,82,900
Change in OI -4,200
Bid Price 62.25
Offer Price 62.55
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7300.00
406.00 14.25 3.64% 6519.50
Previous Close 391.75
Open 406.00
High 406.00
Low 406.00
Vol 100
Open Interest (OI) 1,600
Change in OI 0
Bid Price 387.65
Offer Price 405.45
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7300.00
41.60 1.25 3.10% 6883.90
Previous Close 40.35
Open 41.60
High 42.75
Low 36.50
Vol 38,500
Open Interest (OI) 1,20,000
Change in OI -7,200
Bid Price 41.05
Offer Price 41.40
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE8300.00
2.85 0.05 1.79% 6922.65
Previous Close 2.80
Open 2.85
High 2.85
Low 2.85
Vol 400
Open Interest (OI) 14,200
Change in OI 100
Bid Price 2.25
Offer Price 3.50
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6200.00
980.00 0.00 0.00% 5945.50
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 674.00
Offer Price 770.65
Bid Quantity 300
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7900.00
6.85 0.00 0.00% 6918.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,000
Change in OI 0
Bid Price 5.10
Offer Price 6.65
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7700.00
630.00 0.00 0.00% 6295.50
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 714.80
Offer Price 798.25
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% 6305.50
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 566.10
Offer Price 585.75
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% 6921.50
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 2.10
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
CE6400.00
490.00 0.00 0.00% 6435.50
Previous Close 490.00
Open 490.00
High 490.00
Low 490.00
Vol 100
Open Interest (OI) 4,700
Change in OI 0
Bid Price 549.65
Offer Price 567.40
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6000.00
940.00 0.00 0.00% 5985.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,600
Change in OI 0
Bid Price 934.55
Offer Price 969.25
Bid Quantity 200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7100.00
260.00 0.00 0.00% 6665.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,600
Change in OI 0
Bid Price 236.30
Offer Price 254.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE5700.00
1092.00 0.00 0.00% 5833.50
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 1069.30
Offer Price 1381.50
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5700.00
4.95 0.00 0.00% 6920.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,100
Change in OI 0
Bid Price 3.10
Offer Price 5.00
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7400.00
412.00 0.00 0.00% 6513.50
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 472.10
Offer Price 497.70
Bid Quantity 200
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6600.00
349.00 0.00 0.00% 6576.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,400
Change in OI 0
Bid Price 378.85
Offer Price 391.00
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE8100.00
5.00 0.00 0.00% 6920.50
Previous Close 5.00
Open 5.00
High 5.00
Low 5.00
Vol 200
Open Interest (OI) 4,400
Change in OI 200
Bid Price 3.20
Offer Price 4.80
Bid Quantity 200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE8300.00
1435.00 0.00 0.00% 5490.50
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 1212.55
Offer Price 1567.10
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5400.00
30.00 0.00 0.00% 6895.50
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 0.20
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
CE5800.00
1209.60 0.00 0.00% 5715.90
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 1044.45
Offer Price 1294.30
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5800.00
5.05 0.00 0.00% 6920.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,700
Change in OI 0
Bid Price 4.00
Offer Price 7.00
Bid Quantity 2,000
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5900.00
8.00 0.00 0.00% 6917.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,900
Change in OI 0
Bid Price 4.90
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
PE5000.00
3.05 0.00 0.00% 6922.45
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 0.35
Offer Price 2.95
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE4100.00
2917.75 0.00 0.00% 4007.75
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 2774.55
Offer Price 3147.00
Bid Quantity 500
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% 6924.95
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 0.60
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
CE6300.00
603.70 0.00 0.00% 6321.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 641.00
Offer Price 668.70
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7400.00
27.00 -0.85 -3.05% 6898.50
Previous Close 27.85
Open 27.00
High 28.35
Low 24.05
Vol 20,000
Open Interest (OI) 78,700
Change in OI -1,900
Bid Price 26.85
Offer Price 27.15
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE8200.00
3.15 -0.15 -4.55% 6922.35
Previous Close 3.30
Open 3.20
High 3.20
Low 3.15
Vol 200
Open Interest (OI) 10,100
Change in OI 0
Bid Price 2.60
Offer Price 2.95
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7200.00
328.00 -23.70 -6.74% 6597.50
Previous Close 351.70
Open 328.00
High 328.00
Low 328.00
Vol 100
Open Interest (OI) 9,100
Change in OI 0
Bid Price 306.30
Offer Price 324.15
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7500.00
19.00 -1.90 -9.09% 6906.50
Previous Close 20.90
Open 22.15
High 23.00
Low 17.25
Vol 36,200
Open Interest (OI) 1,43,900
Change in OI -2,700
Bid Price 18.90
Offer Price 19.05
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7600.00
12.45 -2.25 -15.31% 6913.05
Previous Close 14.70
Open 14.15
High 15.25
Low 11.50
Vol 5,200
Open Interest (OI) 47,100
Change in OI 800
Bid Price 12.35
Offer Price 12.80
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE8000.00
4.50 -1.05 -18.92% 6921.00
Previous Close 5.55
Open 5.75
High 5.75
Low 4.35
Vol 11,100
Open Interest (OI) 1,18,700
Change in OI 300
Bid Price 4.40
Offer Price 4.65
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7800.00
7.05 -2.15 -23.37% 6918.45
Previous Close 9.20
Open 8.45
High 8.45
Low 6.70
Vol 4,100
Open Interest (OI) 39,100
Change in OI -1,700
Bid Price 7.05
Offer Price 7.30
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7700.00
8.95 -2.75 -23.50% 6916.55
Previous Close 11.70
Open 8.30
High 8.95
Low 8.25
Vol 1,900
Open Interest (OI) 28,400
Change in OI 400
Bid Price 8.70
Offer Price 9.00
Bid Quantity 300
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7000.00
185.20 -61.15 -24.82% 6740.30
Previous Close 246.35
Open 218.00
High 218.00
Low 179.65
Vol 14,600
Open Interest (OI) 43,500
Change in OI 2,600
Bid Price 186.00
Offer Price 188.35
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6000.00
6.50 -2.30 -26.14% 6919.00
Previous Close 8.80
Open 7.05
High 7.95
Low 6.00
Vol 2,500
Open Interest (OI) 61,500
Change in OI 300
Bid Price 6.45
Offer Price 7.30
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6900.00
137.10 -50.05 -26.74% 6788.40
Previous Close 187.15
Open 100.05
High 164.95
Low 100.05
Vol 24,900
Open Interest (OI) 26,000
Change in OI -300
Bid Price 136.10
Offer Price 137.10
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5500.00
2.10 -0.85 -28.81% 6923.40
Previous Close 2.95
Open 2.10
High 2.10
Low 2.10
Vol 100
Open Interest (OI) 45,700
Change in OI -100
Bid Price 2.50
Offer Price 3.50
Bid Quantity 1,700
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6800.00
95.30 -41.85 -30.51% 6830.20
Previous Close 137.15
Open 105.00
High 116.85
Low 90.90
Vol 28,400
Open Interest (OI) 55,400
Change in OI 3,300
Bid Price 95.45
Offer Price 96.30
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6700.00
64.55 -34.15 -34.60% 6860.95
Previous Close 98.70
Open 85.40
High 85.40
Low 60.50
Vol 22,400
Open Interest (OI) 44,500
Change in OI 1,300
Bid Price 64.20
Offer Price 64.75
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6600.00
42.10 -24.50 -36.79% 6883.40
Previous Close 66.60
Open 56.70
High 58.45
Low 40.00
Vol 17,600
Open Interest (OI) 38,000
Change in OI -200
Bid Price 42.10
Offer Price 42.85
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6500.00
27.50 -19.45 -41.43% 6898.00
Previous Close 46.95
Open 40.05
High 40.05
Low 25.30
Vol 29,000
Open Interest (OI) 83,300
Change in OI 1,600
Bid Price 27.15
Offer Price 27.60
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6400.00
18.50 -13.90 -42.90% 6907.00
Previous Close 32.40
Open 29.80
High 29.90
Low 16.45
Vol 18,800
Open Interest (OI) 33,100
Change in OI -500
Bid Price 17.85
Offer Price 18.10
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6100.00
7.45 -6.05 -44.81% 6918.05
Previous Close 13.50
Open 7.50
High 7.50
Low 7.45
Vol 400
Open Interest (OI) 10,400
Change in OI 0
Bid Price 6.30
Offer Price 8.50
Bid Quantity 100
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6300.00
12.05 -10.35 -46.21% 6913.45
Previous Close 22.40
Open 10.15
High 14.65
Low 10.15
Vol 5,200
Open Interest (OI) 36,000
Change in OI -100
Bid Price 12.40
Offer Price 12.65
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6200.00
7.20 -8.60 -54.43% 6918.30
Previous Close 15.80
Open 10.00
High 10.00
Low 7.10
Vol 800
Open Interest (OI) 24,300
Change in OI 0
Bid Price 8.15
Offer Price 9.85
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7200.00
210.75 20.75 10.92% 6714.75
Previous Close 190.00
Open 205.00
High 210.75
Low 196.45
Vol 600
Open Interest (OI) 2,300
Change in OI -100
Bid Price 202.40
Offer Price 211.70
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7000.00
289.00 26.30 10.01% 6636.50
Previous Close 262.70
Open 284.45
High 290.00
Low 267.75
Vol 2,600
Open Interest (OI) 9,000
Change in OI 300
Bid Price 282.45
Offer Price 289.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7300.00
174.30 11.05 6.77% 6751.20
Previous Close 163.25
Open 202.35
High 202.35
Low 160.00
Vol 600
Open Interest (OI) 14,800
Change in OI 100
Bid Price 168.25
Offer Price 175.05
Bid Quantity 500
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE6900.00
330.00 20.65 6.68% 6595.50
Previous Close 309.35
Open 330.00
High 330.00
Low 330.00
Vol 100
Open Interest (OI) 1,500
Change in OI 0
Bid Price 322.60
Offer Price 338.25
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7500.00
117.00 6.95 6.32% 6808.50
Previous Close 110.05
Open 115.00
High 133.15
Low 104.00
Vol 500
Open Interest (OI) 10,000
Change in OI -200
Bid Price 110.05
Offer Price 125.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6000.00
40.00 0.00 0.00% 6885.50
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 12.00
Offer Price 199.35
Bid Quantity 5,000
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6200.00
70.00 0.00 0.00% 6855.50
Previous Close 70.00
Open 70.00
High 70.00
Low 70.00
Vol 100
Open Interest (OI) 1,400
Change in OI 0
Bid Price 48.95
Offer Price 89.95
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE6500.00
590.00 0.00 0.00% 6335.50
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 504.30
Offer Price 639.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6500.00
147.00 0.00 0.00% 6778.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,500
Change in OI 0
Bid Price 119.55
Offer Price 125.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6900.00
319.00 0.00 0.00% 6606.50
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 262.05
Offer Price 279.10
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7700.00
74.00 0.00 0.00% 6851.50
Previous Close 74.00
Open 74.00
High 74.00
Low 74.00
Vol 100
Open Interest (OI) 2,400
Change in OI 0
Bid Price 75.00
Offer Price 102.25
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7100.00
247.70 0.00 0.00% 6677.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 237.85
Offer Price 247.20
Bid Quantity 500
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE8000.00
44.00 0.00 0.00% 6881.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 36.00
Offer Price 52.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6600.00
180.65 0.00 0.00% 6744.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 149.05
Offer Price 159.55
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE7500.00
691.05 0.00 0.00% 6234.45
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 621.30
Offer Price 696.45
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7600.00
84.50 0.00 0.00% 6841.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,800
Change in OI 0
Bid Price 86.45
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
CE6800.00
376.55 0.00 0.00% 6548.95
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 374.45
Offer Price 415.80
Bid Quantity 100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE6700.00
402.50 0.00 0.00% 6523.00
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 392.10
Offer Price 523.25
Bid Quantity 300
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6700.00
200.10 0.00 0.00% 6725.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 179.00
Offer Price 194.10
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6800.00
255.00 -5.00 -1.92% 6670.50
Previous Close 260.00
Open 255.00
High 255.00
Low 255.00
Vol 100
Open Interest (OI) 1,300
Change in OI 0
Bid Price 223.00
Offer Price 232.90
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7400.00
127.60 -3.50 -2.67% 6797.90
Previous Close 131.10
Open 127.60
High 127.60
Low 127.60
Vol 100
Open Interest (OI) 10,700
Change in OI 0
Bid Price 139.50
Offer Price 144.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE7000.00
326.80 -29.45 -8.27% 6598.70
Previous Close 356.25
Open 327.05
High 327.05
Low 326.80
Vol 200
Open Interest (OI) 1,600
Change in OI 0
Bid Price 313.55
Offer Price 336.50
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6300.00
81.00 -14.00 -14.74% 6844.50
Previous Close 95.00
Open 81.00
High 81.00
Low 81.00
Vol 400
Open Interest (OI) 5,600
Change in OI 0
Bid Price 65.30
Offer Price 92.10
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE7200.00
425.00 -341.10 -44.52% 6500.50
Previous Close 766.10
Open 425.00
High 425.00
Low 425.00
Vol 100
Open Interest (OI) 0
Change in OI 0
Bid Price 396.85
Offer Price 460.45
Bid Quantity 300
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