Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
4011.50
Change Change %
-234.85 -5.53%

Updated:03 Apr, 2020, 15:59 PM IST

BSE
4011.65
Change Change %
-231.95 -5.47%

Updated:03 Apr, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE3700.00
195.40 195.35 390700.00% 3816.10
Previous Close 0.05
Open 175.80
High 206.00
Low 171.00
Vol 22,200
Open Interest (OI) 8,700
Change in OI 0
Bid Price 195.40
Offer Price 224.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE3400.00
110.00 107.25 3900.00% 3901.50
Previous Close 2.75
Open 110.00
High 110.00
Low 110.00
Vol 100
Open Interest (OI) 0
Change in OI 0
Bid Price 72.60
Offer Price 169.15
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE3600.00
166.00 33.75 25.52% 3845.50
Previous Close 132.25
Open 140.15
High 168.00
Low 134.45
Vol 20,100
Open Interest (OI) 5,700
Change in OI 1,700
Bid Price 165.00
Offer Price 185.00
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE4100.00
383.85 70.20 22.38% 3627.65
Previous Close 313.65
Open 354.50
High 389.50
Low 299.70
Vol 33,600
Open Interest (OI) 3,000
Change in OI 0
Bid Price 359.95
Offer Price 383.45
Bid Quantity 100
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE4400.00
560.00 101.20 22.06% 3451.50
Previous Close 458.80
Open 506.00
High 565.00
Low 445.00
Vol 3,700
Open Interest (OI) 4,600
Change in OI -1,000
Bid Price 544.35
Offer Price 565.15
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE5000.00
1040.00 184.70 21.59% 2971.50
Previous Close 855.30
Open 970.00
High 1040.00
Low 970.00
Vol 400
Open Interest (OI) 3,000
Change in OI 0
Bid Price 970.00
Offer Price 1112.70
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE4500.00
630.05 111.65 21.54% 3381.45
Previous Close 518.40
Open 560.00
High 634.30
Low 499.65
Vol 4,500
Open Interest (OI) 9,700
Change in OI 100
Bid Price 618.25
Offer Price 633.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE5100.00
1020.00 178.35 21.19% 2991.50
Previous Close 841.65
Open 1020.00
High 1020.00
Low 1020.00
Vol 200
Open Interest (OI) 200
Change in OI -200
Bid Price 1036.65
Offer Price 1204.40
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE3800.00
242.00 42.30 21.18% 3769.50
Previous Close 199.70
Open 199.70
High 245.00
Low 191.30
Vol 55,900
Open Interest (OI) 14,400
Change in OI 4,400
Bid Price 237.00
Offer Price 249.80
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE4300.00
487.80 80.85 19.87% 3523.70
Previous Close 406.95
Open 446.25
High 498.15
Low 389.10
Vol 10,000
Open Interest (OI) 4,300
Change in OI -1,800
Bid Price 480.75
Offer Price 509.05
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE4000.00
324.95 52.20 19.14% 3686.55
Previous Close 272.75
Open 284.95
High 335.50
Low 260.40
Vol 1,78,200
Open Interest (OI) 51,600
Change in OI 5,200
Bid Price 317.50
Offer Price 317.55
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE4700.00
762.20 118.45 18.40% 3249.30
Previous Close 643.75
Open 675.00
High 762.20
Low 645.55
Vol 600
Open Interest (OI) 1,400
Change in OI 0
Bid Price 737.70
Offer Price 784.20
Bid Quantity 300
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE4200.00
427.05 64.80 17.89% 3584.45
Previous Close 362.25
Open 384.95
High 442.80
Low 341.00
Vol 30,700
Open Interest (OI) 8,300
Change in OI -5,500
Bid Price 427.00
Offer Price 435.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE4600.00
676.55 102.00 17.75% 3334.95
Previous Close 574.55
Open 670.30
High 676.55
Low 670.30
Vol 200
Open Interest (OI) 1,800
Change in OI 0
Bid Price 700.00
Offer Price 786.05
Bid Quantity 100
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE3900.00
280.00 40.35 16.84% 3731.50
Previous Close 239.65
Open 265.00
High 286.00
Low 224.00
Vol 37,900
Open Interest (OI) 7,200
Change in OI 2,400
Bid Price 273.50
Offer Price 280.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE4900.00
800.00 91.05 12.84% 3211.50
Previous Close 708.95
Open 800.00
High 800.00
Low 800.00
Vol 100
Open Interest (OI) 1,000
Change in OI 0
Bid Price 827.45
Offer Price 1027.20
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE3500.00
139.70 11.95 9.35% 3871.80
Previous Close 127.75
Open 142.00
High 144.50
Low 115.60
Vol 36,300
Open Interest (OI) 22,500
Change in OI 4,200
Bid Price 134.20
Offer Price 139.70
Bid Quantity 100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE5400.00
1350.00 110.00 8.87% 2661.50
Previous Close 1240.00
Open 1350.00
High 1350.00
Low 1350.00
Vol 100
Open Interest (OI) 1,400
Change in OI 0
Bid Price 1335.15
Offer Price 1486.30
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE3200.00
65.00 0.10 0.15% 3946.50
Previous Close 64.90
Open 69.05
High 74.95
Low 54.60
Vol 28,400
Open Interest (OI) 15,100
Change in OI 3,200
Bid Price 65.50
Offer Price 67.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE6200.00
200.00 0.00 0.00% 3811.50
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 5.00
Offer Price 59.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE6200.00
400.00 0.00 0.00% 3611.50
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 1875.80
Offer Price 2544.25
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE7900.00
2784.00 0.00 0.00% 1227.50
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 3787.65
Offer Price 3942.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE7700.00
40.00 0.00 0.00% 3971.50
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 0.40
Offer Price 56.65
Bid Quantity 2,400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE7700.00
3200.00 0.00 0.00% 811.50
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 3157.85
Offer Price 4020.40
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE5200.00
789.00 0.00 0.00% 3222.50
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 1142.35
Offer Price 1288.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE7500.00
3240.00 0.00 0.00% 771.50
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 3404.70
Offer Price 3544.50
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE5300.00
49.15 0.00 0.00% 3962.35
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 1249.65
Offer Price 1392.65
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE5600.00
316.00 0.00 0.00% 3695.50
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 6.10
Offer Price 81.90
Bid Quantity 500
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE5600.00
863.75 0.00 0.00% 3147.75
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 1523.70
Offer Price 1678.45
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE6400.00
2100.00 0.00 0.00% 1911.50
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 2302.30
Offer Price 2450.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE7000.00
2650.00 0.00 0.00% 1361.50
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 2559.80
Offer Price 3209.75
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE6700.00
2400.00 0.00 0.00% 1611.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,300
Change in OI 0
Bid Price 2607.70
Offer Price 2762.50
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE5500.00
966.30 0.00 0.00% 3045.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,200
Change in OI 0
Bid Price 1434.25
Offer Price 1591.60
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE4800.00
740.00 0.00 0.00% 3271.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 783.95
Offer Price 952.60
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE6000.00
1667.50 0.00 0.00% 2344.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,900
Change in OI 0
Bid Price 1923.40
Offer Price 2078.65
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE6500.00
2150.00 0.00 0.00% 1861.50
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 2401.10
Offer Price 2548.40
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE6900.00
2550.00 0.00 0.00% 1461.50
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 2795.10
Offer Price 2959.30
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE7100.00
2100.00 0.00 0.00% 1911.50
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 3003.90
Offer Price 3165.95
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE7300.00
2230.00 0.00 0.00% 1781.50
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 3192.15
Offer Price 3355.55
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE5700.00
280.00 0.00 0.00% 3731.50
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 10.00
Offer Price 98.95
Bid Quantity 700
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE5700.00
1416.00 0.00 0.00% 2595.50
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 1619.80
Offer Price 1775.95
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE8000.00
3010.00 0.00 0.00% 1001.50
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 3887.60
Offer Price 4041.65
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE8700.00
3860.00 0.00 0.00% 151.50
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 4582.75
Offer Price 4740.35
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE7400.00
2100.00 0.00 0.00% 1911.50
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 2901.50
Offer Price 3671.75
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE6600.00
232.50 0.00 0.00% 3779.00
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 2.10
Offer Price 5.60
Bid Quantity 100
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE6600.00
1650.00 0.00 0.00% 2361.50
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 2508.65
Offer Price 2668.05
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE6100.00
339.55 0.00 0.00% 3671.95
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 1790.30
Offer Price 2428.75
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE5800.00
284.40 0.00 0.00% 3727.10
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 5.05
Offer Price 35.00
Bid Quantity 700
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE5800.00
950.00 0.00 0.00% 3061.50
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 1707.40
Offer Price 1866.95
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE5900.00
1544.95 0.00 0.00% 2466.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,800
Change in OI 0
Bid Price 1826.85
Offer Price 1980.45
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE6800.00
2500.00 0.00 0.00% 1511.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 2706.85
Offer Price 2866.65
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
PE6300.00
1850.00 0.00 0.00% 2161.50
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 1961.35
Offer Price 2443.20
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE4000.00
333.00 -183.00 -35.47% 3678.50
Previous Close 516.00
Open 451.60
High 497.00
Low 322.10
Vol 18,200
Open Interest (OI) 14,000
Change in OI 13,100
Bid Price 326.05
Offer Price 335.00
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE4200.00
241.00 -164.15 -40.52% 3770.50
Previous Close 405.15
Open 380.30
High 383.65
Low 235.65
Vol 59,900
Open Interest (OI) 14,100
Change in OI 11,500
Bid Price 239.20
Offer Price 243.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE4300.00
201.05 -157.35 -43.90% 3810.45
Previous Close 358.40
Open 345.00
High 345.00
Low 196.95
Vol 34,700
Open Interest (OI) 13,900
Change in OI 6,100
Bid Price 201.00
Offer Price 210.15
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE4400.00
168.85 -141.10 -45.52% 3842.65
Previous Close 309.95
Open 212.40
High 295.20
Low 165.00
Vol 34,700
Open Interest (OI) 10,900
Change in OI 2,800
Bid Price 167.05
Offer Price 169.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE4500.00
142.00 -127.35 -47.28% 3869.50
Previous Close 269.35
Open 268.00
High 268.00
Low 137.00
Vol 76,400
Open Interest (OI) 35,100
Change in OI 14,100
Bid Price 140.05
Offer Price 142.00
Bid Quantity 100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE4600.00
114.00 -115.35 -50.29% 3897.50
Previous Close 229.35
Open 188.80
High 205.65
Low 113.90
Vol 34,100
Open Interest (OI) 6,000
Change in OI 1,200
Bid Price 50.90
Offer Price 117.95
Bid Quantity 2,300
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE4700.00
97.95 -99.75 -50.46% 3913.55
Previous Close 197.70
Open 165.85
High 172.25
Low 91.35
Vol 14,100
Open Interest (OI) 5,800
Change in OI 500
Bid Price 79.95
Offer Price 98.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE6000.00
11.00 -12.40 -52.99% 4000.50
Previous Close 23.40
Open 18.15
High 18.70
Low 10.50
Vol 21,700
Open Interest (OI) 49,300
Change in OI -300
Bid Price 10.50
Offer Price 11.00
Bid Quantity 1,300
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE4800.00
75.90 -93.45 -55.18% 3935.60
Previous Close 169.35
Open 160.40
High 160.40
Low 68.55
Vol 24,100
Open Interest (OI) 13,200
Change in OI 4,200
Bid Price 75.90
Offer Price 81.05
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE4900.00
64.90 -81.45 -55.65% 3946.60
Previous Close 146.35
Open 124.00
High 124.00
Low 64.90
Vol 3,600
Open Interest (OI) 3,800
Change in OI 1,800
Bid Price 51.75
Offer Price 65.60
Bid Quantity 100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE7000.00
3.90 -5.25 -57.38% 4007.60
Previous Close 9.15
Open 9.15
High 9.15
Low 3.20
Vol 16,400
Open Interest (OI) 26,500
Change in OI 7,400
Bid Price 3.65
Offer Price 3.95
Bid Quantity 100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE5000.00
50.50 -70.85 -58.38% 3961.00
Previous Close 121.35
Open 120.00
High 120.00
Low 50.50
Vol 1,12,600
Open Interest (OI) 55,400
Change in OI 16,300
Bid Price 50.10
Offer Price 51.20
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE5100.00
40.35 -59.70 -59.67% 3971.15
Previous Close 100.05
Open 79.90
High 84.00
Low 40.35
Vol 4,400
Open Interest (OI) 3,100
Change in OI 300
Bid Price 38.85
Offer Price 65.60
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE5500.00
21.00 -32.70 -60.89% 3990.50
Previous Close 53.70
Open 53.70
High 53.70
Low 21.00
Vol 32,700
Open Interest (OI) 35,400
Change in OI 9,500
Bid Price 20.05
Offer Price 23.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE8000.00
1.50 -2.50 -62.50% 4010.00
Previous Close 4.00
Open 3.60
High 3.60
Low 1.00
Vol 6,400
Open Interest (OI) 5,400
Change in OI 4,600
Bid Price 1.20
Offer Price 1.80
Bid Quantity 100
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE6500.00
6.10 -10.90 -64.12% 4005.40
Previous Close 17.00
Open 10.05
High 12.20
Low 5.50
Vol 8,300
Open Interest (OI) 15,000
Change in OI 4,700
Bid Price 6.05
Offer Price 6.50
Bid Quantity 100
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE5200.00
26.00 -55.95 -68.27% 3985.50
Previous Close 81.95
Open 57.15
High 64.05
Low 24.00
Vol 59,800
Open Interest (OI) 65,200
Change in OI 32,300
Bid Price 25.00
Offer Price 30.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE5300.00
22.00 -51.50 -70.07% 3989.50
Previous Close 73.50
Open 69.60
High 69.60
Low 22.00
Vol 2,200
Open Interest (OI) 2,700
Change in OI 1,100
Bid Price 17.00
Offer Price 26.70
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE5400.00
15.00 -42.00 -73.68% 3996.50
Previous Close 57.00
Open 39.70
High 39.75
Low 15.00
Vol 1,000
Open Interest (OI) 2,800
Change in OI 100
Bid Price 10.05
Offer Price 73.95
Bid Quantity 100
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE3800.00
450.00 -1422.35 -75.97% 3561.50
Previous Close 1872.35
Open 450.00
High 450.00
Low 450.00
Vol 100
Open Interest (OI) 0
Change in OI 0
Bid Price 433.90
Offer Price 450.00
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE7500.00
2.50 -8.45 -77.17% 4009.00
Previous Close 10.95
Open 10.50
High 10.50
Low 1.50
Vol 5,900
Open Interest (OI) 7,500
Change in OI 5,600
Bid Price 2.15
Offer Price 2.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE4100.00
286.00 -1792.45 -86.24% 3725.50
Previous Close 2078.45
Open 360.00
High 360.00
Low 279.75
Vol 9,300
Open Interest (OI) 3,200
Change in OI 0
Bid Price 276.00
Offer Price 286.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE7300.00
3.00 -21.20 -87.60% 4008.50
Previous Close 24.20
Open 5.50
High 5.50
Low 3.00
Vol 1,200
Open Interest (OI) 1,400
Change in OI 0
Bid Price 1.00
Offer Price 3.90
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE6800.00
4.00 -56.00 -93.33% 4007.50
Previous Close 60.00
Open 3.40
High 5.00
Low 3.40
Vol 700
Open Interest (OI) 1,100
Change in OI 0
Bid Price 3.50
Offer Price 3.90
Bid Quantity 700
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE6400.00
3.15 -101.85 -97.00% 4008.35
Previous Close 105.00
Open 5.20
High 7.00
Low 3.15
Vol 800
Open Interest (OI) 500
Change in OI 0
Bid Price 3.15
Offer Price 6.90
Bid Quantity 800
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE7200.00
2.05 -96.95 -97.93% 4009.45
Previous Close 99.00
Open 2.60
High 2.70
Low 2.05
Vol 3,700
Open Interest (OI) 3,300
Change in OI 0
Bid Price 1.20
Offer Price 3.90
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
30-04-2020
OPTSTK
CE6300.00
5.00 -265.35 -98.15% 4006.50
Previous Close 270.35
Open 5.00
High 5.00
Low 5.00
Vol 100
Open Interest (OI) 100
Change in OI 0
Bid Price 5.00
Offer Price 14.70
Bid Quantity 300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
28-05-2020
OPTSTK
PE3500.00
160.00 0.00 0.00% 3851.50
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 160.00
Offer Price 0.00
Bid Quantity 1,000
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