Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
6995.50
Change Change %
183.95 2.70%

Updated:23 Oct, 2020, 11:39 AM IST

BSE
7002.70
Change Change %
196.45 2.89%

Updated:23 Oct, 2020, 11:44 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7100.00
92.00 43.10 88.14% 6903.50
Previous Close 48.90
Open 50.95
High 99.50
Low 45.50
Vol 3,47,200
Open Interest (OI) 80,200
Change in OI -17,300
Bid Price 91.20
Offer Price 91.80
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7200.00
59.00 27.10 84.95% 6936.50
Previous Close 31.90
Open 29.05
High 65.30
Low 27.95
Vol 3,48,800
Open Interest (OI) 1,45,400
Change in OI -21,500
Bid Price 59.05
Offer Price 59.40
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7000.00
137.00 62.65 84.26% 6858.50
Previous Close 74.35
Open 82.85
High 145.50
Low 71.65
Vol 6,00,300
Open Interest (OI) 1,40,600
Change in OI -800
Bid Price 137.10
Offer Price 138.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7300.00
37.90 17.10 82.21% 6957.60
Previous Close 20.80
Open 21.05
High 42.70
Low 12.05
Vol 1,72,300
Open Interest (OI) 87,400
Change in OI -4,300
Bid Price 37.15
Offer Price 37.75
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7400.00
23.50 9.90 72.79% 6972.00
Previous Close 13.60
Open 11.25
High 33.60
Low 10.90
Vol 1,58,900
Open Interest (OI) 65,300
Change in OI 8,500
Bid Price 23.30
Offer Price 23.75
Bid Quantity 300
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6900.00
190.15 79.25 71.46% 6805.35
Previous Close 110.90
Open 120.25
High 201.90
Low 110.00
Vol 1,97,000
Open Interest (OI) 46,700
Change in OI -38,800
Bid Price 190.10
Offer Price 194.80
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6800.00
260.00 103.55 66.19% 6735.50
Previous Close 156.45
Open 164.95
High 270.05
Low 159.75
Vol 56,000
Open Interest (OI) 42,600
Change in OI -10,800
Bid Price 256.20
Offer Price 266.85
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6700.00
326.65 110.40 51.05% 6668.85
Previous Close 216.25
Open 246.55
High 339.60
Low 246.55
Vol 2,700
Open Interest (OI) 14,100
Change in OI -500
Bid Price 336.35
Offer Price 346.40
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7500.00
16.15 5.40 50.23% 6979.35
Previous Close 10.75
Open 10.80
High 19.15
Low 9.10
Vol 1,36,800
Open Interest (OI) 1,14,600
Change in OI -9,700
Bid Price 15.65
Offer Price 16.20
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6600.00
409.55 131.55 47.32% 6585.95
Previous Close 278.00
Open 369.00
High 427.00
Low 369.00
Vol 1,600
Open Interest (OI) 9,300
Change in OI -800
Bid Price 419.80
Offer Price 436.10
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6500.00
506.60 158.35 45.47% 6488.90
Previous Close 348.25
Open 450.00
High 530.00
Low 450.00
Vol 1,200
Open Interest (OI) 21,700
Change in OI -300
Bid Price 514.70
Offer Price 528.65
Bid Quantity 700
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6400.00
610.45 145.45 31.28% 6385.05
Previous Close 465.00
Open 539.90
High 610.45
Low 539.90
Vol 500
Open Interest (OI) 4,300
Change in OI 100
Bid Price 612.40
Offer Price 630.25
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7600.00
10.50 2.40 29.63% 6985.00
Previous Close 8.10
Open 8.55
High 12.30
Low 6.45
Vol 66,900
Open Interest (OI) 44,300
Change in OI -2,300
Bid Price 10.35
Offer Price 10.80
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6300.00
706.40 150.95 27.18% 6289.10
Previous Close 555.45
Open 706.40
High 706.40
Low 706.40
Vol 100
Open Interest (OI) 2,100
Change in OI 0
Bid Price 708.05
Offer Price 731.50
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7700.00
7.25 1.35 22.88% 6988.25
Previous Close 5.90
Open 5.00
High 8.50
Low 4.20
Vol 10,600
Open Interest (OI) 24,100
Change in OI -1,400
Bid Price 6.15
Offer Price 7.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE8000.00
2.75 0.40 17.02% 6992.75
Previous Close 2.35
Open 2.35
High 3.45
Low 1.90
Vol 37,500
Open Interest (OI) 86,600
Change in OI -11,700
Bid Price 2.65
Offer Price 2.75
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7800.00
5.25 0.45 9.38% 6990.25
Previous Close 4.80
Open 3.50
High 9.25
Low 1.95
Vol 37,700
Open Interest (OI) 29,900
Change in OI -5,000
Bid Price 5.05
Offer Price 5.35
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6000.00
927.00 76.05 8.94% 6068.50
Previous Close 850.95
Open 927.00
High 927.00
Low 927.00
Vol 100
Open Interest (OI) 1,400
Change in OI 0
Bid Price 1002.05
Offer Price 1068.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6200.00
625.00 0.00 0.00% 6370.50
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 804.15
Offer Price 888.90
Bid Quantity 100
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7700.00
630.00 0.00 0.00% 6365.50
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 662.70
Offer Price 734.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5600.00
4.00 0.00 0.00% 6991.50
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 1.00
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
PE7300.00
420.30 0.00 0.00% 6575.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,700
Change in OI 0
Bid Price 313.15
Offer Price 328.80
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE5700.00
1092.00 0.00 0.00% 5903.50
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 1121.50
Offer Price 1479.85
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7400.00
412.00 0.00 0.00% 6583.50
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 396.15
Offer Price 415.70
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE8100.00
1.50 0.00 0.00% 6994.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,400
Change in OI 0
Bid Price 0.75
Offer Price 3.35
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE8300.00
1435.00 0.00 0.00% 5560.50
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 1132.90
Offer Price 1460.15
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% 6965.50
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 0.15
Offer Price 0.00
Bid Quantity 2,400
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% 5785.90
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 1067.10
Offer Price 1325.30
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5900.00
5.90 0.00 0.00% 6989.60
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 2.00
Offer Price 3.50
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE4100.00
2917.75 0.00 0.00% 4077.75
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 2787.55
Offer Price 3115.00
Bid Quantity 500
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE4100.00
0.55 0.00 0.00% 6994.95
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 0.55
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
CE8300.00
1.20 -0.05 -4.00% 6994.30
Previous Close 1.25
Open 1.25
High 2.40
Low 1.20
Vol 800
Open Interest (OI) 11,700
Change in OI -600
Bid Price 1.00
Offer Price 2.40
Bid Quantity 100
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE8200.00
1.70 -0.10 -5.56% 6993.80
Previous Close 1.80
Open 1.75
High 1.75
Low 1.70
Vol 500
Open Interest (OI) 7,000
Change in OI 0
Bid Price 1.55
Offer Price 1.70
Bid Quantity 1,100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7500.00
552.70 -67.30 -10.85% 6442.80
Previous Close 620.00
Open 570.05
High 570.05
Low 552.70
Vol 700
Open Interest (OI) 900
Change in OI 0
Bid Price 412.30
Offer Price 512.00
Bid Quantity 600
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5700.00
3.45 -1.25 -26.60% 6992.05
Previous Close 4.70
Open 4.80
High 4.80
Low 3.45
Vol 400
Open Interest (OI) 3,100
Change in OI 100
Bid Price 1.50
Offer Price 3.30
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7900.00
2.30 -0.95 -29.23% 6993.20
Previous Close 3.25
Open 2.35
High 4.95
Low 2.05
Vol 3,300
Open Interest (OI) 8,500
Change in OI -100
Bid Price 2.30
Offer Price 4.00
Bid Quantity 100
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5800.00
2.55 -1.50 -37.04% 6992.95
Previous Close 4.05
Open 0.25
High 2.55
Low 0.25
Vol 700
Open Interest (OI) 19,900
Change in OI -100
Bid Price 2.00
Offer Price 2.55
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7200.00
250.00 -162.25 -39.36% 6745.50
Previous Close 412.25
Open 336.20
High 336.20
Low 250.00
Vol 1,200
Open Interest (OI) 7,400
Change in OI -300
Bid Price 235.85
Offer Price 250.85
Bid Quantity 200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7100.00
186.00 -125.35 -40.26% 6809.50
Previous Close 311.35
Open 235.55
High 235.55
Low 173.00
Vol 4,500
Open Interest (OI) 10,900
Change in OI -400
Bid Price 171.30
Offer Price 179.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7000.00
122.50 -114.05 -48.21% 6873.00
Previous Close 236.55
Open 206.25
High 206.25
Low 119.10
Vol 95,400
Open Interest (OI) 49,600
Change in OI 14,800
Bid Price 121.85
Offer Price 123.90
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6900.00
81.10 -92.70 -53.34% 6914.40
Previous Close 173.80
Open 140.00
High 142.35
Low 77.70
Vol 1,61,900
Open Interest (OI) 44,900
Change in OI 23,800
Bid Price 79.75
Offer Price 80.75
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6100.00
3.00 -3.45 -53.49% 6992.50
Previous Close 6.45
Open 3.00
High 3.00
Low 2.15
Vol 1,100
Open Interest (OI) 9,200
Change in OI -100
Bid Price 2.50
Offer Price 3.90
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6000.00
2.70 -3.75 -58.14% 6992.80
Previous Close 6.45
Open 4.20
High 5.50
Low 2.70
Vol 11,700
Open Interest (OI) 50,200
Change in OI -2,000
Bid Price 2.70
Offer Price 3.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6800.00
49.55 -72.85 -59.52% 6945.95
Previous Close 122.40
Open 101.05
High 101.25
Low 48.00
Vol 1,87,100
Open Interest (OI) 78,900
Change in OI 28,800
Bid Price 49.00
Offer Price 50.05
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5500.00
1.00 -1.60 -61.54% 6994.50
Previous Close 2.60
Open 1.80
High 1.80
Low 0.95
Vol 1,200
Open Interest (OI) 42,700
Change in OI -800
Bid Price 1.05
Offer Price 1.75
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6700.00
29.20 -50.40 -63.32% 6966.30
Previous Close 79.60
Open 71.00
High 71.00
Low 28.95
Vol 1,30,600
Open Interest (OI) 44,900
Change in OI 3,900
Bid Price 29.10
Offer Price 29.80
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6200.00
3.05 -5.40 -63.91% 6992.45
Previous Close 8.45
Open 5.05
High 5.50
Low 2.35
Vol 9,600
Open Interest (OI) 20,400
Change in OI -1,600
Bid Price 3.05
Offer Price 3.35
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6300.00
4.45 -8.05 -64.40% 6991.05
Previous Close 12.50
Open 16.95
High 16.95
Low 3.85
Vol 45,500
Open Interest (OI) 27,400
Change in OI -7,300
Bid Price 4.05
Offer Price 4.45
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6400.00
7.00 -12.75 -64.56% 6988.50
Previous Close 19.75
Open 19.75
High 19.75
Low 6.95
Vol 74,100
Open Interest (OI) 33,500
Change in OI 2,600
Bid Price 6.95
Offer Price 7.70
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6500.00
11.25 -21.10 -65.22% 6984.25
Previous Close 32.35
Open 33.00
High 33.05
Low 11.25
Vol 1,21,900
Open Interest (OI) 97,200
Change in OI 17,200
Bid Price 11.40
Offer Price 11.75
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6600.00
17.30 -33.65 -66.05% 6978.20
Previous Close 50.95
Open 50.05
High 50.05
Low 16.45
Vol 1,07,300
Open Interest (OI) 43,500
Change in OI 7,600
Bid Price 17.25
Offer Price 17.75
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5000.00
1.00 -2.05 -67.21% 6994.50
Previous Close 3.05
Open 0.10
High 1.00
Low 0.10
Vol 200
Open Interest (OI) 17,100
Change in OI 0
Bid Price 1.00
Offer Price 2.75
Bid Quantity 300
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7600.00
99.95 32.95 49.18% 6895.55
Previous Close 67.00
Open 90.00
High 99.95
Low 90.00
Vol 400
Open Interest (OI) 3,900
Change in OI 200
Bid Price 90.65
Offer Price 100.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE8000.00
44.00 14.00 46.67% 6951.50
Previous Close 30.00
Open 31.00
High 49.00
Low 31.00
Vol 1,700
Open Interest (OI) 3,600
Change in OI 1,100
Bid Price 40.05
Offer Price 43.00
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7100.00
265.35 78.40 41.94% 6730.15
Previous Close 186.95
Open 214.95
High 270.00
Low 214.95
Vol 2,300
Open Interest (OI) 2,800
Change in OI 700
Bid Price 258.50
Offer Price 262.50
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7300.00
180.00 52.20 40.85% 6815.50
Previous Close 127.80
Open 135.05
High 188.35
Low 135.05
Vol 9,400
Open Interest (OI) 12,700
Change in OI 3,100
Bid Price 179.95
Offer Price 184.05
Bid Quantity 500
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7000.00
311.00 86.80 38.72% 6684.50
Previous Close 224.20
Open 237.00
High 316.00
Low 237.00
Vol 36,100
Open Interest (OI) 22,400
Change in OI -2,600
Bid Price 306.80
Offer Price 311.30
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7200.00
220.00 60.25 37.72% 6775.50
Previous Close 159.75
Open 176.05
High 226.60
Low 176.05
Vol 7,800
Open Interest (OI) 8,800
Change in OI 1,300
Bid Price 216.15
Offer Price 222.60
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7500.00
118.80 31.95 36.79% 6876.70
Previous Close 86.85
Open 94.95
High 129.95
Low 90.95
Vol 10,700
Open Interest (OI) 17,700
Change in OI 2,600
Bid Price 120.05
Offer Price 124.75
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7400.00
146.50 39.35 36.72% 6849.00
Previous Close 107.15
Open 130.00
High 155.00
Low 128.30
Vol 5,000
Open Interest (OI) 13,100
Change in OI 700
Bid Price 146.80
Offer Price 152.00
Bid Quantity 100
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE6500.00
630.00 160.00 34.04% 6365.50
Previous Close 470.00
Open 620.00
High 630.00
Low 620.00
Vol 200
Open Interest (OI) 600
Change in OI 100
Bid Price 614.40
Offer Price 639.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE6900.00
346.55 79.90 29.96% 6648.95
Previous Close 266.65
Open 279.00
High 370.00
Low 279.00
Vol 6,000
Open Interest (OI) 4,600
Change in OI -800
Bid Price 354.20
Offer Price 362.70
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE6700.00
483.00 100.00 26.11% 6512.50
Previous Close 383.00
Open 483.00
High 483.00
Low 483.00
Vol 100
Open Interest (OI) 1,300
Change in OI 0
Bid Price 475.15
Offer Price 498.15
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE6800.00
398.85 80.15 25.15% 6596.65
Previous Close 318.70
Open 354.70
High 408.00
Low 354.70
Vol 1,600
Open Interest (OI) 2,500
Change in OI -200
Bid Price 411.05
Offer Price 425.00
Bid Quantity 300
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7700.00
78.00 4.00 5.41% 6917.50
Previous Close 74.00
Open 74.00
High 83.00
Low 74.00
Vol 900
Open Interest (OI) 2,900
Change in OI 0
Bid Price 71.20
Offer Price 80.00
Bid Quantity 100
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6000.00
49.95 0.00 0.00% 6945.55
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 20.00
Offer Price 50.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE7500.00
691.05 0.00 0.00% 6304.45
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 565.25
Offer Price 612.35
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE7200.00
390.00 -35.00 -8.24% 6605.50
Previous Close 425.00
Open 370.00
High 390.00
Low 370.00
Vol 200
Open Interest (OI) 300
Change in OI 0
Bid Price 359.20
Offer Price 402.90
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6900.00
230.00 -38.00 -14.18% 6765.50
Previous Close 268.00
Open 268.00
High 268.00
Low 224.95
Vol 1,000
Open Interest (OI) 1,100
Change in OI 0
Bid Price 223.30
Offer Price 232.65
Bid Quantity 500
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6200.00
60.00 -10.00 -14.29% 6935.50
Previous Close 70.00
Open 65.00
High 65.00
Low 60.00
Vol 300
Open Interest (OI) 2,000
Change in OI -200
Bid Price 40.05
Offer Price 61.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE7400.00
530.00 -145.00 -21.48% 6465.50
Previous Close 675.00
Open 530.00
High 530.00
Low 530.00
Vol 100
Open Interest (OI) 100
Change in OI 0
Bid Price 487.70
Offer Price 526.90
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE7000.00
280.10 -85.45 -23.38% 6715.40
Previous Close 365.55
Open 360.00
High 360.00
Low 276.25
Vol 900
Open Interest (OI) 2,100
Change in OI 600
Bid Price 270.05
Offer Price 304.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6400.00
80.15 -26.05 -24.53% 6915.35
Previous Close 106.20
Open 80.15
High 80.15
Low 80.15
Vol 100
Open Interest (OI) 600
Change in OI 0
Bid Price 55.60
Offer Price 85.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6800.00
189.70 -64.95 -25.51% 6805.80
Previous Close 254.65
Open 226.80
High 226.80
Low 184.00
Vol 1,700
Open Interest (OI) 4,300
Change in OI 700
Bid Price 182.45
Offer Price 190.15
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6700.00
151.35 -56.45 -27.17% 6844.15
Previous Close 207.80
Open 180.00
High 180.00
Low 150.00
Vol 800
Open Interest (OI) 3,500
Change in OI 400
Bid Price 147.85
Offer Price 155.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6600.00
121.00 -47.45 -28.17% 6874.50
Previous Close 168.45
Open 121.00
High 121.00
Low 121.00
Vol 100
Open Interest (OI) 1,000
Change in OI 0
Bid Price 120.05
Offer Price 125.40
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6500.00
100.00 -46.30 -31.65% 6895.50
Previous Close 146.30
Open 117.05
High 125.00
Low 92.90
Vol 7,600
Open Interest (OI) 7,600
Change in OI 200
Bid Price 94.75
Offer Price 100.10
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6300.00
60.05 -33.70 -35.95% 6935.45
Previous Close 93.75
Open 70.50
High 70.50
Low 58.00
Vol 1,800
Open Interest (OI) 4,300
Change in OI -700
Bid Price 60.05
Offer Price 69.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE8100.00
43.40 -380.25 -89.76% 6952.10
Previous Close 423.65
Open 43.40
High 43.40
Low 43.40
Vol 100
Open Interest (OI) 100
Change in OI 0
Bid Price 11.25
Offer Price 56.75
Bid Quantity 1,000
Offer Quantity 2,300

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