Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
6626.95
Change Change %
-337.80 -4.85%

Updated:21 Sep, 2020, 15:59 PM IST

BSE
6622.35
Change Change %
-340.95 -4.90%

Updated:21 Sep, 2020, 15:57 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE6800.00
215.25 155.40 259.65% 6411.70
Previous Close 59.85
Open 60.50
High 228.00
Low 46.15
Vol 4,48,400
Open Interest (OI) 47,800
Change in OI -6,700
Bid Price 200.00
Offer Price 204.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE6500.00
60.00 43.15 256.08% 6566.95
Previous Close 16.85
Open 15.90
High 65.35
Low 14.00
Vol 5,50,300
Open Interest (OI) 97,400
Change in OI -800
Bid Price 59.00
Offer Price 60.10
Bid Quantity 700
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE6700.00
138.00 98.60 250.25% 6488.95
Previous Close 39.40
Open 25.35
High 156.10
Low 21.50
Vol 5,20,500
Open Interest (OI) 52,500
Change in OI -5,300
Bid Price 135.15
Offer Price 138.25
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE6400.00
38.15 27.25 250.00% 6588.80
Previous Close 10.90
Open 9.15
High 38.35
Low 8.00
Vol 1,19,200
Open Interest (OI) 25,900
Change in OI 2,000
Bid Price 34.05
Offer Price 38.20
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE6600.00
88.05 61.25 228.54% 6538.90
Previous Close 26.80
Open 23.95
High 100.85
Low 22.35
Vol 4,81,900
Open Interest (OI) 35,200
Change in OI -7,900
Bid Price 72.50
Offer Price 89.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE6900.00
292.70 199.45 213.89% 6334.25
Previous Close 93.25
Open 96.05
High 311.55
Low 79.80
Vol 2,24,300
Open Interest (OI) 35,300
Change in OI -16,500
Bid Price 272.20
Offer Price 286.45
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE7000.00
375.05 236.70 171.09% 6251.90
Previous Close 138.35
Open 154.75
High 411.00
Low 124.00
Vol 1,17,600
Open Interest (OI) 71,800
Change in OI -35,300
Bid Price 375.00
Offer Price 396.65
Bid Quantity 1,500
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE6100.00
12.00 7.50 166.67% 6614.95
Previous Close 4.50
Open 4.50
High 12.00
Low 1.80
Vol 3,000
Open Interest (OI) 4,500
Change in OI 100
Bid Price 10.55
Offer Price 12.70
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE6300.00
17.95 11.15 163.97% 6609.00
Previous Close 6.80
Open 6.45
High 25.00
Low 4.40
Vol 33,500
Open Interest (OI) 17,600
Change in OI 4,500
Bid Price 17.95
Offer Price 21.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE7100.00
492.05 289.10 142.45% 6134.90
Previous Close 202.95
Open 200.00
High 496.10
Low 195.35
Vol 29,900
Open Interest (OI) 35,600
Change in OI -15,600
Bid Price 452.80
Offer Price 501.25
Bid Quantity 600
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE6200.00
11.60 5.95 105.31% 6615.35
Previous Close 5.65
Open 6.25
High 16.00
Low 2.20
Vol 10,200
Open Interest (OI) 9,200
Change in OI -1,000
Bid Price 11.50
Offer Price 0.00
Bid Quantity 100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE7200.00
583.80 298.55 104.66% 6043.15
Previous Close 285.25
Open 279.40
High 595.85
Low 270.00
Vol 32,400
Open Interest (OI) 35,200
Change in OI -24,700
Bid Price 537.40
Offer Price 627.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE7300.00
664.15 295.15 79.99% 5962.80
Previous Close 369.00
Open 405.75
High 811.80
Low 405.75
Vol 3,100
Open Interest (OI) 19,700
Change in OI -2,300
Bid Price 573.10
Offer Price 707.75
Bid Quantity 500
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE6000.00
7.50 2.85 61.29% 6619.45
Previous Close 4.65
Open 4.85
High 7.50
Low 2.25
Vol 26,900
Open Interest (OI) 34,200
Change in OI -6,000
Bid Price 6.20
Offer Price 7.50
Bid Quantity 100
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE7400.00
625.00 234.20 59.93% 6001.95
Previous Close 390.80
Open 580.00
High 625.00
Low 580.00
Vol 1,100
Open Interest (OI) 2,400
Change in OI -800
Bid Price 656.35
Offer Price 831.95
Bid Quantity 600
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE7500.00
835.00 274.00 48.84% 5791.95
Previous Close 561.00
Open 835.00
High 835.00
Low 835.00
Vol 100
Open Interest (OI) 1,400
Change in OI 0
Bid Price 780.85
Offer Price 882.35
Bid Quantity 600
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE7600.00
865.10 271.20 45.66% 5761.85
Previous Close 593.90
Open 865.10
High 865.10
Low 865.10
Vol 300
Open Interest (OI) 1,000
Change in OI 0
Bid Price 866.15
Offer Price 1125.45
Bid Quantity 300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE5900.00
4.50 1.05 30.43% 6622.45
Previous Close 3.45
Open 4.45
High 4.50
Low 4.45
Vol 200
Open Interest (OI) 1,200
Change in OI 0
Bid Price 3.00
Offer Price 0.00
Bid Quantity 100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE7900.00
7.45 0.25 3.47% 6619.50
Previous Close 7.20
Open 4.20
High 7.45
Low 2.70
Vol 14,200
Open Interest (OI) 22,100
Change in OI -2,400
Bid Price 3.10
Offer Price 7.50
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE7900.00
723.15 0.00 0.00% 5903.80
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 1048.55
Offer Price 1409.40
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE7700.00
612.45 0.00 0.00% 6014.50
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 1016.50
Offer Price 1187.65
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE5200.00
1850.00 0.00 0.00% 4776.95
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 1321.90
Offer Price 1671.25
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE5500.00
1460.00 0.00 0.00% 5166.95
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 1017.20
Offer Price 1494.35
Bid Quantity 700
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE7800.00
618.50 0.00 0.00% 6008.45
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 1087.70
Offer Price 1310.50
Bid Quantity 300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE5700.00
1336.00 0.00 0.00% 5290.95
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 798.25
Offer Price 1095.45
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE5700.00
10.00 0.00 0.00% 6616.95
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 1.25
Offer Price 0.00
Bid Quantity 2,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE8000.00
749.15 0.00 0.00% 5877.80
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 1329.55
Offer Price 1523.85
Bid Quantity 600
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE8100.00
863.10 0.00 0.00% 5763.85
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 964.60
Offer Price 1631.65
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE6100.00
960.00 0.00 0.00% 5666.95
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 453.85
Offer Price 635.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE5900.00
1110.00 0.00 0.00% 5516.95
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 609.20
Offer Price 885.25
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE5800.00
2.95 -0.05 -1.67% 6624.00
Previous Close 3.00
Open 1.20
High 3.00
Low 1.15
Vol 3,600
Open Interest (OI) 7,400
Change in OI -900
Bid Price 2.05
Offer Price 2.95
Bid Quantity 900
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE6000.00
770.05 -218.45 -22.10% 5856.90
Previous Close 988.50
Open 885.00
High 885.00
Low 770.05
Vol 600
Open Interest (OI) 1,500
Change in OI -300
Bid Price 594.45
Offer Price 709.35
Bid Quantity 700
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE5600.00
1.20 -0.40 -25.00% 6625.75
Previous Close 1.60
Open 3.50
High 3.50
Low 0.25
Vol 1,000
Open Interest (OI) 1,700
Change in OI 0
Bid Price 1.30
Offer Price 2.50
Bid Quantity 900
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE8000.00
3.70 -2.70 -42.19% 6623.25
Previous Close 6.40
Open 5.80
High 5.80
Low 2.30
Vol 80,800
Open Interest (OI) 1,70,300
Change in OI -25,000
Bid Price 3.70
Offer Price 4.00
Bid Quantity 200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE8200.00
2.45 -1.85 -43.02% 6624.50
Previous Close 4.30
Open 3.55
High 3.85
Low 1.55
Vol 36,700
Open Interest (OI) 35,600
Change in OI -18,600
Bid Price 1.50
Offer Price 3.00
Bid Quantity 1,200
Offer Quantity 1,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE6200.00
481.55 -396.35 -45.15% 6145.40
Previous Close 877.90
Open 481.55
High 481.55
Low 481.55
Vol 100
Open Interest (OI) 200
Change in OI 0
Bid Price 338.10
Offer Price 549.10
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE7800.00
4.70 -4.25 -47.49% 6622.25
Previous Close 8.95
Open 6.30
High 7.85
Low 3.55
Vol 81,100
Open Interest (OI) 56,300
Change in OI -14,900
Bid Price 4.75
Offer Price 6.90
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE8300.00
2.00 -2.00 -50.00% 6624.95
Previous Close 4.00
Open 2.10
High 2.10
Low 1.00
Vol 3,500
Open Interest (OI) 4,600
Change in OI -1,800
Bid Price 1.10
Offer Price 1.45
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE6300.00
500.00 -511.80 -50.58% 6126.95
Previous Close 1011.80
Open 610.00
High 610.00
Low 500.00
Vol 500
Open Interest (OI) 1,000
Change in OI 0
Bid Price 233.25
Offer Price 449.15
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE7700.00
5.90 -6.50 -52.42% 6621.05
Previous Close 12.40
Open 9.55
High 10.25
Low 4.60
Vol 85,600
Open Interest (OI) 59,200
Change in OI -12,700
Bid Price 4.60
Offer Price 5.40
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE6400.00
260.00 -320.00 -55.17% 6366.95
Previous Close 580.00
Open 300.00
High 300.00
Low 260.00
Vol 300
Open Interest (OI) 900
Change in OI 0
Bid Price 222.20
Offer Price 383.10
Bid Quantity 300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE5500.00
2.00 -2.65 -56.99% 6624.95
Previous Close 4.65
Open 2.05
High 3.25
Low 2.00
Vol 800
Open Interest (OI) 2,700
Change in OI -500
Bid Price 2.05
Offer Price 3.90
Bid Quantity 500
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE8100.00
2.25 -3.15 -58.33% 6624.70
Previous Close 5.40
Open 5.00
High 5.00
Low 2.00
Vol 4,200
Open Interest (OI) 13,600
Change in OI -1,300
Bid Price 2.55
Offer Price 3.90
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE6500.00
196.00 -294.00 -60.00% 6430.95
Previous Close 490.00
Open 401.00
High 401.00
Low 185.00
Vol 1,300
Open Interest (OI) 5,300
Change in OI -300
Bid Price 187.15
Offer Price 286.25
Bid Quantity 100
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE7600.00
6.00 -10.35 -63.30% 6620.95
Previous Close 16.35
Open 9.15
High 13.05
Low 5.65
Vol 1,12,800
Open Interest (OI) 68,200
Change in OI -12,200
Bid Price 5.70
Offer Price 6.00
Bid Quantity 100
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE7500.00
7.50 -15.60 -67.53% 6619.45
Previous Close 23.10
Open 23.20
High 23.20
Low 6.65
Vol 3,39,200
Open Interest (OI) 2,23,400
Change in OI -35,000
Bid Price 7.40
Offer Price 7.50
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE6600.00
127.00 -273.00 -68.25% 6499.95
Previous Close 400.00
Open 351.00
High 351.00
Low 106.75
Vol 11,200
Open Interest (OI) 8,200
Change in OI 3,000
Bid Price 108.50
Offer Price 145.45
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE7400.00
9.00 -22.05 -71.01% 6617.95
Previous Close 31.05
Open 25.10
High 27.20
Low 7.45
Vol 3,30,900
Open Interest (OI) 1,22,900
Change in OI -38,200
Bid Price 9.00
Offer Price 11.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE7300.00
11.00 -32.05 -74.45% 6615.95
Previous Close 43.05
Open 38.00
High 38.00
Low 9.30
Vol 5,91,100
Open Interest (OI) 2,51,400
Change in OI -40,000
Bid Price 10.15
Offer Price 10.90
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE6700.00
78.75 -244.75 -75.66% 6548.20
Previous Close 323.50
Open 286.05
High 286.05
Low 65.50
Vol 1,08,600
Open Interest (OI) 23,500
Change in OI 19,500
Bid Price 78.00
Offer Price 79.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE7200.00
13.40 -46.45 -77.61% 6613.55
Previous Close 59.85
Open 54.90
High 54.90
Low 12.00
Vol 7,03,500
Open Interest (OI) 2,21,200
Change in OI -25,000
Bid Price 12.65
Offer Price 13.40
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE7100.00
16.50 -69.40 -80.79% 6610.45
Previous Close 85.90
Open 55.35
High 75.00
Low 14.95
Vol 7,07,000
Open Interest (OI) 1,77,800
Change in OI -7,800
Bid Price 15.45
Offer Price 17.25
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE6800.00
45.00 -196.95 -81.40% 6581.95
Previous Close 241.95
Open 215.15
High 215.15
Low 39.00
Vol 4,01,500
Open Interest (OI) 51,100
Change in OI 47,100
Bid Price 43.05
Offer Price 45.00
Bid Quantity 300
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE7000.00
20.50 -101.95 -83.26% 6606.45
Previous Close 122.45
Open 102.20
High 113.00
Low 18.60
Vol 7,97,600
Open Interest (OI) 1,89,600
Change in OI 84,100
Bid Price 20.40
Offer Price 21.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
CE6900.00
27.00 -144.05 -84.22% 6599.95
Previous Close 171.05
Open 154.95
High 161.85
Low 24.80
Vol 3,88,600
Open Interest (OI) 61,000
Change in OI 42,100
Bid Price 25.05
Offer Price 27.60
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
24-09-2020
OPTSTK
PE5200.00
0.20 -2.15 -91.49% 6626.75
Previous Close 2.35
Open 0.20
High 0.20
Low 0.20
Vol 300
Open Interest (OI) 500
Change in OI 0
Bid Price 0.20
Offer Price 2.50
Bid Quantity 2,400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6000.00
100.15 55.25 123.05% 6526.80
Previous Close 44.90
Open 60.00
High 108.20
Low 49.00
Vol 21,400
Open Interest (OI) 17,000
Change in OI 6,700
Bid Price 99.55
Offer Price 108.00
Bid Quantity 300
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6400.00
219.60 107.10 95.20% 6407.35
Previous Close 112.50
Open 112.50
High 228.85
Low 112.50
Vol 5,300
Open Interest (OI) 4,200
Change in OI 4,000
Bid Price 209.15
Offer Price 237.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6500.00
261.55 114.40 77.74% 6365.40
Previous Close 147.15
Open 153.05
High 269.00
Low 146.00
Vol 53,900
Open Interest (OI) 33,500
Change in OI 21,500
Bid Price 252.45
Offer Price 265.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6600.00
302.40 124.05 69.55% 6324.55
Previous Close 178.35
Open 180.00
High 309.90
Low 180.00
Vol 5,200
Open Interest (OI) 4,900
Change in OI 1,700
Bid Price 303.40
Offer Price 344.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7000.00
551.75 220.80 66.72% 6075.20
Previous Close 330.95
Open 339.95
High 551.75
Low 330.00
Vol 10,700
Open Interest (OI) 15,800
Change in OI 2,400
Bid Price 511.15
Offer Price 593.15
Bid Quantity 100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6700.00
349.20 139.75 66.72% 6277.75
Previous Close 209.45
Open 206.00
High 366.25
Low 206.00
Vol 11,000
Open Interest (OI) 8,800
Change in OI 2,900
Bid Price 356.10
Offer Price 400.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6900.00
476.70 189.20 65.81% 6150.25
Previous Close 287.50
Open 298.45
High 476.70
Low 298.20
Vol 4,300
Open Interest (OI) 4,000
Change in OI 1,400
Bid Price 458.25
Offer Price 529.50
Bid Quantity 100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6800.00
406.50 160.65 65.34% 6220.45
Previous Close 245.85
Open 260.95
High 425.05
Low 260.95
Vol 13,300
Open Interest (OI) 12,400
Change in OI 1,700
Bid Price 402.80
Offer Price 427.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7200.00
575.00 196.95 52.10% 6051.95
Previous Close 378.05
Open 545.00
High 575.00
Low 545.00
Vol 1,000
Open Interest (OI) 1,900
Change in OI 0
Bid Price 632.65
Offer Price 738.05
Bid Quantity 500
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7500.00
917.00 257.75 39.10% 5709.95
Previous Close 659.25
Open 800.00
High 917.50
Low 800.00
Vol 2,000
Open Interest (OI) 1,600
Change in OI -300
Bid Price 884.30
Offer Price 977.85
Bid Quantity 100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7300.00
681.85 186.50 37.65% 5945.10
Previous Close 495.35
Open 682.50
High 738.05
Low 681.85
Vol 300
Open Interest (OI) 600
Change in OI 100
Bid Price 622.80
Offer Price 881.40
Bid Quantity 300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7100.00
492.85 117.80 31.41% 6134.10
Previous Close 375.05
Open 492.85
High 492.85
Low 492.85
Vol 200
Open Interest (OI) 300
Change in OI 0
Bid Price 564.85
Offer Price 668.15
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5000.00
10.00 0.05 0.50% 6616.95
Previous Close 9.95
Open 10.00
High 10.00
Low 10.00
Vol 200
Open Interest (OI) 300
Change in OI 0
Bid Price 13.30
Offer Price 19.45
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6300.00
800.00 0.00 0.00% 5826.95
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 334.05
Offer Price 703.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6400.00
649.00 -11.10 -1.68% 5977.95
Previous Close 660.10
Open 649.00
High 649.00
Low 649.00
Vol 100
Open Interest (OI) 100
Change in OI 0
Bid Price 171.55
Offer Price 599.00
Bid Quantity 2,300
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6000.00
925.00 -190.00 -17.04% 5701.95
Previous Close 1115.00
Open 1000.05
High 1000.05
Low 925.00
Vol 600
Open Interest (OI) 1,800
Change in OI 100
Bid Price 555.15
Offer Price 817.95
Bid Quantity 2,300
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6500.00
500.00 -235.00 -31.97% 6126.95
Previous Close 735.00
Open 550.00
High 550.00
Low 500.00
Vol 300
Open Interest (OI) 500
Change in OI 0
Bid Price 124.90
Offer Price 489.95
Bid Quantity 200
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7700.00
85.00 -40.00 -32.00% 6541.95
Previous Close 125.00
Open 125.00
High 125.00
Low 75.85
Vol 3,200
Open Interest (OI) 2,800
Change in OI 0
Bid Price 38.95
Offer Price 125.55
Bid Quantity 800
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6800.00
278.00 -161.00 -36.67% 6348.95
Previous Close 439.00
Open 399.45
High 399.45
Low 273.10
Vol 10,500
Open Interest (OI) 7,300
Change in OI 0
Bid Price 273.20
Offer Price 309.15
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6900.00
241.00 -143.95 -37.39% 6385.95
Previous Close 384.95
Open 319.30
High 336.95
Low 237.00
Vol 14,300
Open Interest (OI) 10,600
Change in OI 10,500
Bid Price 235.55
Offer Price 263.00
Bid Quantity 100
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6600.00
406.40 -243.60 -37.48% 6220.55
Previous Close 650.00
Open 406.40
High 406.40
Low 406.40
Vol 200
Open Interest (OI) 100
Change in OI 0
Bid Price 334.00
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
CE7000.00
209.95 -134.35 -39.02% 6417.00
Previous Close 344.30
Open 354.90
High 355.00
Low 197.95
Vol 1,16,500
Open Interest (OI) 75,600
Change in OI 61,400
Bid Price 204.05
Offer Price 209.00
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6700.00
330.00 -211.85 -39.10% 6296.95
Previous Close 541.85
Open 358.40
High 365.95
Low 330.00
Vol 4,300
Open Interest (OI) 3,600
Change in OI 0
Bid Price 316.10
Offer Price 341.40
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7400.00
114.65 -74.05 -39.24% 6512.30
Previous Close 188.70
Open 158.00
High 158.00
Low 105.00
Vol 4,900
Open Interest (OI) 5,500
Change in OI 2,400
Bid Price 99.90
Offer Price 113.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7100.00
175.00 -122.35 -41.15% 6451.95
Previous Close 297.35
Open 295.05
High 295.50
Low 171.80
Vol 21,700
Open Interest (OI) 23,300
Change in OI 3,500
Bid Price 177.00
Offer Price 183.80
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7300.00
131.95 -93.55 -41.49% 6495.00
Previous Close 225.50
Open 213.95
High 213.95
Low 126.85
Vol 13,100
Open Interest (OI) 11,800
Change in OI 5,700
Bid Price 75.05
Offer Price 130.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7200.00
151.65 -110.10 -42.06% 6475.30
Previous Close 261.75
Open 279.05
High 279.05
Low 146.25
Vol 42,500
Open Interest (OI) 22,900
Change in OI 7,500
Bid Price 145.05
Offer Price 157.00
Bid Quantity 100
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE8200.00
28.50 -21.50 -43.00% 6598.45
Previous Close 50.00
Open 30.00
High 36.05
Low 28.50
Vol 2,400
Open Interest (OI) 3,400
Change in OI 1,400
Bid Price 28.00
Offer Price 35.00
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7500.00
92.55 -71.10 -43.45% 6534.40
Previous Close 163.65
Open 169.95
High 169.95
Low 90.00
Vol 36,000
Open Interest (OI) 27,900
Change in OI 12,900
Bid Price 90.05
Offer Price 94.00
Bid Quantity 100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7600.00
80.75 -71.25 -46.88% 6546.20
Previous Close 152.00
Open 112.30
High 112.30
Low 79.75
Vol 7,900
Open Interest (OI) 6,600
Change in OI 2,800
Bid Price 64.15
Offer Price 116.50
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE8000.00
36.25 -34.40 -48.69% 6590.70
Previous Close 70.65
Open 58.35
High 68.00
Low 34.90
Vol 17,600
Open Interest (OI) 15,600
Change in OI 6,500
Bid Price 36.30
Offer Price 41.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7800.00
51.00 -55.00 -51.89% 6575.95
Previous Close 106.00
Open 70.00
High 80.00
Low 51.00
Vol 3,300
Open Interest (OI) 3,600
Change in OI 1,100
Bid Price 51.10
Offer Price 66.00
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE8300.00
22.00 -28.00 -56.00% 6604.95
Previous Close 50.00
Open 23.00
High 27.85
Low 21.00
Vol 3,800
Open Interest (OI) 3,800
Change in OI 3,700
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
29-10-2020
OPTSTK
CE7900.00
50.00 -82.25 -62.19% 6576.95
Previous Close 132.25
Open 75.00
High 75.00
Low 50.00
Vol 200
Open Interest (OI) 200
Change in OI 0
Bid Price 3.00
Offer Price 55.00
Bid Quantity 1,000
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6300.00
181.85 -484.60 -72.71% 6445.10
Previous Close 666.45
Open 149.95
High 185.15
Low 149.95
Vol 1,100
Open Interest (OI) 800
Change in OI 0
Bid Price 142.15
Offer Price 0.00
Bid Quantity 800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6200.00
150.00 -463.55 -75.55% 6476.95
Previous Close 613.55
Open 100.35
High 150.00
Low 100.35
Vol 500
Open Interest (OI) 400
Change in OI 0
Bid Price 126.05
Offer Price 194.00
Bid Quantity 800
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6100.00
85.00 -478.05 -84.90% 6541.95
Previous Close 563.05
Open 85.00
High 85.00
Low 85.00
Vol 1,500
Open Interest (OI) 0
Change in OI 0
Bid Price 96.05
Offer Price 0.00
Bid Quantity 800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5800.00
51.00 -374.55 -88.02% 6575.95
Previous Close 425.55
Open 52.00
High 52.00
Low 51.00
Vol 200
Open Interest (OI) 100
Change in OI 0
Bid Price 40.25
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
PE5900.00
53.00 -415.95 -88.70% 6573.95
Previous Close 468.95
Open 47.00
High 53.00
Low 47.00
Vol 400
Open Interest (OI) 400
Change in OI 0
Bid Price 40.20
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7000.00
410.00 -422.20 -50.73% 6216.95
Previous Close 832.20
Open 410.00
High 410.00
Low 410.00
Vol 100
Open Interest (OI) 100
Change in OI 0
Bid Price 200.05
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