Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
6297.70
Change Change %
-203.60 -3.13%

Updated:24 Sep, 2020, 15:59 PM IST

BSE
6295.85
Change Change %
-207.65 -3.19%

Updated:24 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE6400.00
105.00 90.70 634.27% 6192.70
Previous Close 14.30
Open 20.80
High 145.25
Low 15.65
Vol 75,900
Open Interest (OI) 2,900
Change in OI -22,000
Bid Price 0.00
Offer Price 130.60
Bid Quantity 0
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE6500.00
192.70 152.15 375.22% 6105.00
Previous Close 40.55
Open 60.00
High 223.00
Low 60.00
Vol 29,700
Open Interest (OI) 17,000
Change in OI -11,300
Bid Price 172.10
Offer Price 213.45
Bid Quantity 100
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE6600.00
295.35 184.95 167.53% 6002.35
Previous Close 110.40
Open 155.80
High 333.95
Low 155.80
Vol 7,800
Open Interest (OI) 6,000
Change in OI -2,600
Bid Price 261.70
Offer Price 321.40
Bid Quantity 100
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE6700.00
400.00 165.95 70.90% 5897.70
Previous Close 234.05
Open 185.00
High 412.90
Low 185.00
Vol 17,900
Open Interest (OI) 9,100
Change in OI -10,500
Bid Price 392.00
Offer Price 415.70
Bid Quantity 200
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE6900.00
612.00 231.40 60.80% 5685.70
Previous Close 380.60
Open 555.60
High 648.25
Low 512.00
Vol 14,800
Open Interest (OI) 10,500
Change in OI -8,200
Bid Price 251.45
Offer Price 682.45
Bid Quantity 2,300
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE6800.00
500.00 185.10 58.78% 5797.70
Previous Close 314.90
Open 374.00
High 512.65
Low 374.00
Vol 10,300
Open Interest (OI) 11,700
Change in OI -6,300
Bid Price 249.45
Offer Price 554.00
Bid Quantity 2,300
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE7600.00
1300.00 434.90 50.27% 4997.70
Previous Close 865.10
Open 1300.00
High 1300.00
Low 1300.00
Vol 1,000
Open Interest (OI) 1,000
Change in OI 0
Bid Price 668.20
Offer Price 1361.25
Bid Quantity 2,300
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE7000.00
706.00 202.50 40.22% 5591.70
Previous Close 503.50
Open 650.65
High 725.00
Low 600.65
Vol 15,100
Open Interest (OI) 38,300
Change in OI -6,200
Bid Price 689.15
Offer Price 733.30
Bid Quantity 600
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE7100.00
795.00 225.00 39.47% 5502.70
Previous Close 570.00
Open 720.00
High 816.05
Low 700.00
Vol 13,900
Open Interest (OI) 16,500
Change in OI -2,600
Bid Price 321.25
Offer Price 853.40
Bid Quantity 2,300
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE7200.00
890.00 223.40 33.51% 5407.70
Previous Close 666.60
Open 849.75
High 905.00
Low 849.75
Vol 5,800
Open Interest (OI) 25,800
Change in OI -4,900
Bid Price 837.10
Offer Price 949.85
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE7300.00
1000.00 210.25 26.62% 5297.70
Previous Close 789.75
Open 880.00
High 1005.05
Low 880.00
Vol 5,000
Open Interest (OI) 11,100
Change in OI -4,200
Bid Price 581.60
Offer Price 1112.35
Bid Quantity 2,300
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE7400.00
1116.10 196.10 21.32% 5181.60
Previous Close 920.00
Open 1080.00
High 1116.10
Low 1080.00
Vol 300
Open Interest (OI) 1,500
Change in OI -200
Bid Price 563.70
Offer Price 1529.80
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE7900.00
0.05 0.00 0.00% 6297.65
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 800
Open Interest (OI) 14,500
Change in OI -600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 7,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE7900.00
723.15 0.00 0.00% 5574.55
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 824.95
Offer Price 2279.45
Bid Quantity 2,300
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE7700.00
612.45 0.00 0.00% 5685.25
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 1003.25
Offer Price 2079.45
Bid Quantity 1,000
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE5200.00
1850.00 0.00 0.00% 4447.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 565.10
Offer Price 1751.75
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE7500.00
1000.00 0.00 0.00% 5297.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,100
Change in OI 0
Bid Price 950.50
Offer Price 1743.50
Bid Quantity 500
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE7800.00
618.50 0.00 0.00% 5679.20
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 772.70
Offer Price 2179.45
Bid Quantity 2,300
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE5700.00
1336.00 0.00 0.00% 4961.70
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 515.05
Offer Price 653.40
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE8000.00
749.15 0.00 0.00% 5548.55
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 877.20
Offer Price 2379.40
Bid Quantity 2,300
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE8100.00
863.10 0.00 0.00% 5434.60
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 929.45
Offer Price 2479.40
Bid Quantity 2,300
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE8300.00
0.40 0.00 0.00% 6297.30
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE5700.00
2.35 -0.70 -22.95% 6295.35
Previous Close 3.05
Open 2.35
High 2.35
Low 2.35
Vol 200
Open Interest (OI) 200
Change in OI 200
Bid Price 0.00
Offer Price 1.00
Bid Quantity 0
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE6000.00
313.75 -101.25 -24.40% 5983.95
Previous Close 415.00
Open 390.00
High 390.00
Low 313.75
Vol 300
Open Interest (OI) 1,000
Change in OI 0
Bid Price 285.20
Offer Price 310.15
Bid Quantity 100
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE5500.00
850.00 -610.00 -41.78% 5447.70
Previous Close 1460.00
Open 850.00
High 850.00
Low 850.00
Vol 100
Open Interest (OI) 900
Change in OI 0
Bid Price 408.35
Offer Price 896.95
Bid Quantity 2,300
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE6100.00
230.00 -169.35 -42.41% 6067.70
Previous Close 399.35
Open 230.00
High 230.00
Low 230.00
Vol 100
Open Interest (OI) 300
Change in OI 0
Bid Price 183.15
Offer Price 405.25
Bid Quantity 100
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE8200.00
0.05 -0.05 -50.00% 6297.65
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 2,700
Open Interest (OI) 19,500
Change in OI -2,300
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE6200.00
105.60 -158.15 -59.96% 6192.10
Previous Close 263.75
Open 220.25
High 220.25
Low 99.20
Vol 1,700
Open Interest (OI) 300
Change in OI -200
Bid Price 62.25
Offer Price 151.25
Bid Quantity 500
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE5900.00
425.00 -685.00 -61.71% 5872.70
Previous Close 1110.00
Open 425.00
High 425.00
Low 425.00
Vol 100
Open Interest (OI) 100
Change in OI 0
Bid Price 379.95
Offer Price 417.70
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE6200.00
0.60 -2.65 -81.54% 6297.10
Previous Close 3.25
Open 4.05
High 17.95
Low 0.05
Vol 61,900
Open Interest (OI) 6,900
Change in OI -10,300
Bid Price 0.05
Offer Price 0.60
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE8000.00
0.05 -0.25 -83.33% 6297.65
Previous Close 0.30
Open 0.05
High 0.10
Low 0.05
Vol 10,600
Open Interest (OI) 1,09,600
Change in OI -10,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 17,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE5900.00
0.50 -2.70 -84.38% 6297.20
Previous Close 3.20
Open 0.95
High 0.95
Low 0.20
Vol 700
Open Interest (OI) 1,500
Change in OI 200
Bid Price 0.05
Offer Price 0.50
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE7800.00
0.05 -0.35 -87.50% 6297.65
Previous Close 0.40
Open 0.05
High 0.10
Low 0.05
Vol 3,000
Open Interest (OI) 28,800
Change in OI -2,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE7700.00
0.05 -0.40 -88.89% 6297.65
Previous Close 0.45
Open 0.10
High 0.40
Low 0.05
Vol 4,000
Open Interest (OI) 25,800
Change in OI -2,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE8100.00
0.05 -0.45 -90.00% 6297.65
Previous Close 0.50
Open 0.05
High 0.10
Low 0.05
Vol 2,000
Open Interest (OI) 8,200
Change in OI -1,700
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
24-09-2020
OPTSTK
CE7600.00
0.05 -0.55 -91.67% 6297.65
Previous Close 0.60
Open 0.10
High 1.00
Low 0.05
Vol 17,900
Open Interest (OI) 25,300
Change in OI -13,900
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE7000.00
0.20 -2.85 -93.44% 6297.50
Previous Close 3.05
Open 1.05
High 1.05
Low 0.05
Vol 80,500
Open Interest (OI) 57,700
Change in OI -30,500
Bid Price 0.05
Offer Price 0.20
Bid Quantity 1,100
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE7500.00
0.05 -0.75 -93.75% 6297.65
Previous Close 0.80
Open 0.15
High 0.15
Low 0.05
Vol 35,100
Open Interest (OI) 83,500
Change in OI -31,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 19,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE5800.00
0.10 -2.05 -95.35% 6297.60
Previous Close 2.15
Open 1.40
High 5.15
Low 0.10
Vol 3,600
Open Interest (OI) 5,000
Change in OI -1,200
Bid Price 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE5600.00
0.05 -1.05 -95.45% 6297.65
Previous Close 1.10
Open 1.00
High 2.95
Low 0.05
Vol 700
Open Interest (OI) 800
Change in OI -300
Bid Price 0.05
Offer Price 1.75
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE7400.00
0.05 -1.05 -95.45% 6297.65
Previous Close 1.10
Open 0.20
High 0.35
Low 0.05
Vol 23,400
Open Interest (OI) 51,500
Change in OI -19,700
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE7300.00
0.05 -1.45 -96.67% 6297.65
Previous Close 1.50
Open 0.20
High 0.35
Low 0.05
Vol 85,900
Open Interest (OI) 90,800
Change in OI -78,700
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE5500.00
0.05 -1.75 -97.22% 6297.65
Previous Close 1.80
Open 2.40
High 2.40
Low 0.05
Vol 900
Open Interest (OI) 2,500
Change in OI -600
Bid Price 0.00
Offer Price 0.75
Bid Quantity 0
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE5200.00
0.05 -1.85 -97.37% 6297.65
Previous Close 1.90
Open 0.90
High 0.90
Low 0.05
Vol 200
Open Interest (OI) 600
Change in OI 0
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
24-09-2020
OPTSTK
CE7200.00
0.05 -1.95 -97.50% 6297.65
Previous Close 2.00
Open 0.25
High 0.30
Low 0.05
Vol 72,000
Open Interest (OI) 54,800
Change in OI -57,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE6100.00
0.05 -2.05 -97.62% 6297.65
Previous Close 2.10
Open 3.95
High 4.10
Low 0.05
Vol 16,900
Open Interest (OI) 8,000
Change in OI -1,300
Bid Price 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE7100.00
0.05 -2.50 -98.04% 6297.65
Previous Close 2.55
Open 0.55
High 0.55
Low 0.05
Vol 64,600
Open Interest (OI) 58,700
Change in OI -31,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE6000.00
0.05 -2.55 -98.08% 6297.65
Previous Close 2.60
Open 2.05
High 4.15
Low 0.05
Vol 50,500
Open Interest (OI) 24,100
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
24-09-2020
OPTSTK
CE6900.00
0.05 -3.35 -98.53% 6297.65
Previous Close 3.40
Open 1.15
High 1.95
Low 0.05
Vol 51,400
Open Interest (OI) 19,600
Change in OI -12,700
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE6800.00
0.05 -4.40 -98.88% 6297.65
Previous Close 4.45
Open 0.50
High 1.25
Low 0.05
Vol 60,400
Open Interest (OI) 24,900
Change in OI -12,600
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
24-09-2020
OPTSTK
PE6300.00
0.05 -5.55 -99.11% 6297.65
Previous Close 5.60
Open 11.05
High 50.00
Low 0.05
Vol 1,27,200
Open Interest (OI) 5,800
Change in OI -15,300
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE6700.00
0.05 -7.00 -99.29% 6297.65
Previous Close 7.05
Open 1.25
High 6.25
Low 0.05
Vol 84,900
Open Interest (OI) 19,300
Change in OI -12,500
Bid Price 0.05
Offer Price 0.10
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE6600.00
0.05 -18.85 -99.74% 6297.65
Previous Close 18.90
Open 2.95
High 9.95
Low 0.05
Vol 1,00,500
Open Interest (OI) 24,200
Change in OI -8,700
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE6500.00
0.05 -55.15 -99.91% 6297.65
Previous Close 55.20
Open 40.00
High 40.00
Low 0.05
Vol 1,44,300
Open Interest (OI) 36,200
Change in OI 8,100
Bid Price 0.05
Offer Price 0.25
Bid Quantity 400
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE6400.00
0.05 -125.50 -99.96% 6297.65
Previous Close 125.55
Open 47.95
High 47.95
Low 0.05
Vol 1,69,500
Open Interest (OI) 14,200
Change in OI 8,400
Bid Price 0.00
Offer Price 0.30
Bid Quantity 0
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE6300.00
0.05 -234.95 -99.98% 6297.65
Previous Close 235.00
Open 129.55
High 129.55
Low 0.05
Vol 42,200
Open Interest (OI) 2,400
Change in OI 900
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5000.00
19.70 10.90 123.86% 6278.00
Previous Close 8.80
Open 24.65
High 24.65
Low 12.75
Vol 3,200
Open Interest (OI) 2,800
Change in OI 2,000
Bid Price 17.00
Offer Price 20.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5500.00
62.00 27.60 80.23% 6235.70
Previous Close 34.40
Open 60.00
High 64.20
Low 48.00
Vol 78,200
Open Interest (OI) 41,500
Change in OI 21,800
Bid Price 57.85
Offer Price 62.45
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5700.00
92.50 34.25 58.80% 6205.20
Previous Close 58.25
Open 75.00
High 97.40
Low 75.00
Vol 12,400
Open Interest (OI) 4,900
Change in OI 2,900
Bid Price 85.05
Offer Price 90.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6000.00
179.00 64.15 55.86% 6118.70
Previous Close 114.85
Open 145.05
High 179.40
Low 138.00
Vol 91,500
Open Interest (OI) 47,400
Change in OI 14,400
Bid Price 171.95
Offer Price 185.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5800.00
113.00 38.55 51.78% 6184.70
Previous Close 74.45
Open 100.00
High 139.95
Low 93.25
Vol 43,500
Open Interest (OI) 15,200
Change in OI 2,500
Bid Price 112.95
Offer Price 124.95
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6100.00
210.20 70.05 49.98% 6087.50
Previous Close 140.15
Open 180.00
High 218.35
Low 173.70
Vol 37,700
Open Interest (OI) 11,300
Change in OI 6,900
Bid Price 205.10
Offer Price 212.80
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6200.00
248.55 80.15 47.60% 6049.15
Previous Close 168.40
Open 199.95
High 259.50
Low 199.95
Vol 47,200
Open Interest (OI) 18,000
Change in OI 5,300
Bid Price 248.20
Offer Price 253.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5900.00
138.55 42.35 44.02% 6159.15
Previous Close 96.20
Open 133.30
High 146.30
Low 130.05
Vol 8,300
Open Interest (OI) 4,800
Change in OI 1,200
Bid Price 140.45
Offer Price 169.95
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6300.00
290.00 83.95 40.74% 6007.70
Previous Close 206.05
Open 297.90
High 307.65
Low 248.30
Vol 56,900
Open Interest (OI) 24,300
Change in OI 11,300
Bid Price 295.00
Offer Price 300.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6400.00
345.10 98.55 39.97% 5952.60
Previous Close 246.55
Open 288.60
High 356.95
Low 288.60
Vol 32,300
Open Interest (OI) 17,900
Change in OI 4,400
Bid Price 297.00
Offer Price 350.15
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6500.00
405.70 115.00 39.56% 5892.00
Previous Close 290.70
Open 308.70
High 415.90
Low 308.65
Vol 35,100
Open Interest (OI) 42,100
Change in OI 4,500
Bid Price 382.80
Offer Price 405.95
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6600.00
455.60 113.45 33.16% 5842.10
Previous Close 342.15
Open 385.35
High 478.10
Low 385.30
Vol 16,500
Open Interest (OI) 12,700
Change in OI 4,700
Bid Price 440.05
Offer Price 496.65
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6800.00
600.00 137.80 29.81% 5697.70
Previous Close 462.20
Open 559.15
High 615.00
Low 559.15
Vol 2,800
Open Interest (OI) 11,300
Change in OI -900
Bid Price 584.60
Offer Price 624.70
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6700.00
510.00 110.25 27.58% 5787.70
Previous Close 399.75
Open 494.25
High 545.00
Low 472.50
Vol 3,000
Open Interest (OI) 11,200
Change in OI 300
Bid Price 526.45
Offer Price 554.85
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7200.00
920.00 181.25 24.53% 5377.70
Previous Close 738.75
Open 935.00
High 935.00
Low 920.00
Vol 400
Open Interest (OI) 3,700
Change in OI 0
Bid Price 863.40
Offer Price 964.85
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7000.00
766.00 96.00 14.33% 5531.70
Previous Close 670.00
Open 690.00
High 767.30
Low 690.00
Vol 4,700
Open Interest (OI) 14,500
Change in OI 2,800
Bid Price 716.20
Offer Price 808.45
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7500.00
1173.10 134.10 12.91% 5124.60
Previous Close 1039.00
Open 1124.50
High 1173.10
Low 1124.50
Vol 300
Open Interest (OI) 1,200
Change in OI -100
Bid Price 600.20
Offer Price 1715.70
Bid Quantity 2,300
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7300.00
1000.00 114.30 12.91% 5297.70
Previous Close 885.70
Open 1004.90
High 1006.00
Low 1000.00
Vol 1,400
Open Interest (OI) 500
Change in OI 0
Bid Price 563.80
Offer Price 1485.95
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6900.00
665.00 74.60 12.64% 5632.70
Previous Close 590.40
Open 612.95
High 680.00
Low 612.95
Vol 1,100
Open Interest (OI) 4,700
Change in OI 600
Bid Price 649.55
Offer Price 713.30
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5600.00
68.80 0.80 1.18% 6228.90
Previous Close 68.00
Open 68.00
High 68.80
Low 47.80
Vol 700
Open Interest (OI) 300
Change in OI 0
Bid Price 47.60
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7900.00
50.00 0.00 0.00% 6247.70
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 12.55
Offer Price 22.80
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7100.00
572.25 0.00 0.00% 5725.45
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 391.20
Offer Price 1288.20
Bid Quantity 2,300
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7400.00
930.00 0.00 0.00% 5367.70
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 547.95
Offer Price 1607.25
Bid Quantity 2,300
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5400.00
30.00 0.00 0.00% 6267.70
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 5.25
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6000.00
499.50 -94.50 -15.91% 5798.20
Previous Close 594.00
Open 567.65
High 575.75
Low 490.00
Vol 3,100
Open Interest (OI) 4,000
Change in OI 1,700
Bid Price 501.00
Offer Price 523.80
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6200.00
377.05 -72.95 -16.21% 5920.65
Previous Close 450.00
Open 399.05
High 399.05
Low 365.65
Vol 1,400
Open Interest (OI) 1,300
Change in OI 700
Bid Price 376.45
Offer Price 404.65
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE8000.00
15.80 -4.25 -21.20% 6281.90
Previous Close 20.05
Open 19.35
High 20.00
Low 13.00
Vol 15,000
Open Interest (OI) 38,500
Change in OI 7,500
Bid Price 14.00
Offer Price 15.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE8200.00
8.50 -2.50 -22.73% 6289.20
Previous Close 11.00
Open 12.85
High 12.85
Low 8.10
Vol 1,000
Open Interest (OI) 4,500
Change in OI 500
Bid Price 7.20
Offer Price 8.50
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6300.00
327.50 -102.50 -23.84% 5970.20
Previous Close 430.00
Open 384.60
High 384.60
Low 305.90
Vol 25,300
Open Interest (OI) 10,500
Change in OI 9,900
Bid Price 330.00
Offer Price 333.60
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7800.00
21.95 -7.10 -24.44% 6275.75
Previous Close 29.05
Open 21.05
High 24.95
Low 18.70
Vol 1,800
Open Interest (OI) 5,400
Change in OI 600
Bid Price 18.80
Offer Price 24.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE8300.00
7.50 -2.50 -25.00% 6290.20
Previous Close 10.00
Open 12.75
High 12.80
Low 7.50
Vol 1,100
Open Interest (OI) 7,000
Change in OI 600
Bid Price 7.55
Offer Price 8.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6400.00
280.00 -104.40 -27.16% 6017.70
Previous Close 384.40
Open 322.40
High 328.00
Low 259.70
Vol 54,500
Open Interest (OI) 18,100
Change in OI 11,500
Bid Price 280.00
Offer Price 282.40
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7500.00
38.80 -14.55 -27.27% 6258.90
Previous Close 53.35
Open 47.05
High 48.60
Low 34.25
Vol 89,600
Open Interest (OI) 72,000
Change in OI 3,800
Bid Price 38.10
Offer Price 39.30
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7400.00
46.00 -18.35 -28.52% 6251.70
Previous Close 64.35
Open 55.00
High 55.00
Low 42.00
Vol 3,300
Open Interest (OI) 6,300
Change in OI -200
Bid Price 44.00
Offer Price 55.60
Bid Quantity 300
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6500.00
237.00 -95.30 -28.68% 6060.70
Previous Close 332.30
Open 307.15
High 307.20
Low 218.20
Vol 96,900
Open Interest (OI) 37,700
Change in OI 13,400
Bid Price 237.15
Offer Price 239.00
Bid Quantity 100
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6600.00
200.50 -83.75 -29.46% 6097.20
Previous Close 284.25
Open 247.25
High 247.50
Low 183.75
Vol 53,800
Open Interest (OI) 18,300
Change in OI 4,700
Bid Price 199.05
Offer Price 201.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6700.00
167.05 -71.70 -30.03% 6130.65
Previous Close 238.75
Open 212.00
High 212.75
Low 153.60
Vol 45,100
Open Interest (OI) 24,300
Change in OI 9,100
Bid Price 167.60
Offer Price 176.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7000.00
98.00 -43.40 -30.69% 6199.70
Previous Close 141.40
Open 133.95
High 133.95
Low 87.10
Vol 1,97,300
Open Interest (OI) 1,39,600
Change in OI 33,200
Bid Price 97.05
Offer Price 98.00
Bid Quantity 100
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7200.00
68.00 -30.50 -30.96% 6229.70
Previous Close 98.50
Open 85.00
High 85.00
Low 61.00
Vol 45,000
Open Interest (OI) 49,500
Change in OI 5,000
Bid Price 68.00
Offer Price 68.75
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6900.00
117.00 -52.65 -31.03% 6180.70
Previous Close 169.65
Open 135.40
High 143.85
Low 106.05
Vol 17,000
Open Interest (OI) 15,600
Change in OI 700
Bid Price 115.15
Offer Price 123.95
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6800.00
139.65 -63.75 -31.34% 6158.05
Previous Close 203.40
Open 194.95
High 195.00
Low 128.60
Vol 92,800
Open Interest (OI) 61,500
Change in OI 9,800
Bid Price 141.00
Offer Price 144.40
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7100.00
81.30 -39.35 -32.62% 6216.40
Previous Close 120.65
Open 110.00
High 110.05
Low 73.00
Vol 38,300
Open Interest (OI) 33,100
Change in OI 5,500
Bid Price 79.70
Offer Price 81.50
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7600.00
30.40 -16.40 -35.04% 6267.30
Previous Close 46.80
Open 28.05
High 39.95
Low 25.75
Vol 3,600
Open Interest (OI) 9,000
Change in OI 0
Bid Price 30.45
Offer Price 33.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7300.00
52.05 -28.55 -35.42% 6245.65
Previous Close 80.60
Open 61.60
High 68.00
Low 50.00
Vol 21,700
Open Interest (OI) 23,600
Change in OI 5,900
Bid Price 52.05
Offer Price 55.35
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7700.00
23.75 -15.00 -38.71% 6273.95
Previous Close 38.75
Open 30.00
High 30.00
Low 23.75
Vol 1,200
Open Interest (OI) 3,200
Change in OI -400
Bid Price 21.45
Offer Price 27.40
Bid Quantity 200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE8100.00
10.00 -189.10 -94.98% 6287.70
Previous Close 199.10
Open 9.65
High 10.00
Low 9.65
Vol 600
Open Interest (OI) 500
Change in OI 0
Bid Price 9.30
Offer Price 14.00
Bid Quantity 100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7000.00
200.95 0.95 0.48% 6096.75
Previous Close 200.00
Open 200.00
High 200.95
Low 200.00
Vol 200
Open Interest (OI) 100
Change in OI 0
Bid Price 165.15
Offer Price 200.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7700.00
130.00 0.00 0.00% 6167.70
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 9.45
Offer Price 0.00
Bid Quantity 100
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