Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
7054.80
Change Change %
-48.45 -0.68%

Updated:26 Oct, 2020, 15:59 PM IST

BSE
7060.00
Change Change %
-48.45 -0.68%

Updated:26 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6200.00
900.80 275.80 44.13% 6154.00
Previous Close 625.00
Open 899.50
High 900.80
Low 899.50
Vol 700
Open Interest (OI) 1,600
Change in OI 0
Bid Price 750.15
Offer Price 953.30
Bid Quantity 2,300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE8300.00
1.50 0.30 25.00% 7053.30
Previous Close 1.20
Open 1.25
High 4.15
Low 1.25
Vol 6,000
Open Interest (OI) 14,600
Change in OI 2,900
Bid Price 1.55
Offer Price 2.45
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7300.00
279.25 37.55 15.54% 6775.55
Previous Close 241.70
Open 241.70
High 335.35
Low 212.95
Vol 2,800
Open Interest (OI) 2,300
Change in OI 500
Bid Price 270.65
Offer Price 291.25
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7200.00
199.05 24.25 13.87% 6855.75
Previous Close 174.80
Open 205.90
High 291.05
Low 144.90
Vol 27,900
Open Interest (OI) 10,400
Change in OI -2,400
Bid Price 162.45
Offer Price 199.05
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 0.10 11.11% 7053.80
Previous Close 0.90
Open 0.70
High 1.05
Low 0.70
Vol 2,200
Open Interest (OI) 40,900
Change in OI -1,000
Bid Price 0.95
Offer Price 1.50
Bid Quantity 900
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6300.00
789.25 60.90 8.36% 6265.55
Previous Close 728.35
Open 769.85
High 789.25
Low 769.85
Vol 200
Open Interest (OI) 1,900
Change in OI 0
Bid Price 654.90
Offer Price 798.95
Bid Quantity 2,300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7100.00
130.60 6.40 5.15% 6924.20
Previous Close 124.20
Open 133.75
High 210.00
Low 94.55
Vol 1,96,400
Open Interest (OI) 20,600
Change in OI -1,400
Bid Price 109.65
Offer Price 137.70
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7000.00
81.85 1.60 1.99% 6972.95
Previous Close 80.25
Open 88.95
High 145.00
Low 56.65
Vol 4,91,000
Open Interest (OI) 47,400
Change in OI -17,500
Bid Price 78.80
Offer Price 81.85
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7700.00
630.00 0.00 0.00% 6424.80
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 568.65
Offer Price 751.00
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE5700.00
1092.00 0.00 0.00% 5962.80
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 1214.75
Offer Price 1521.80
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% 6642.80
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 356.80
Offer Price 374.60
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE8300.00
1435.00 0.00 0.00% 5619.80
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 1035.15
Offer Price 1540.15
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% 7024.80
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 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE5800.00
1209.60 0.00 0.00% 5845.20
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 991.50
Offer Price 1421.25
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE4100.00
2917.75 0.00 0.00% 4137.05
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 2815.15
Offer Price 3236.30
Bid Quantity 500
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE4100.00
0.55 0.00 0.00% 7054.25
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 0.50
Offer Price 2.00
Bid Quantity 200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6900.00
49.00 -0.35 -0.71% 7005.80
Previous Close 49.35
Open 45.80
High 94.00
Low 32.00
Vol 4,02,900
Open Interest (OI) 49,400
Change in OI -10,000
Bid Price 45.00
Offer Price 48.00
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6000.00
988.00 -20.85 -2.07% 6066.80
Previous Close 1008.85
Open 1150.00
High 1150.00
Low 930.00
Vol 1,300
Open Interest (OI) 1,100
Change in OI -300
Bid Price 1041.35
Offer Price 1165.30
Bid Quantity 100
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7500.00
531.65 -21.05 -3.81% 6523.15
Previous Close 552.70
Open 394.25
High 606.60
Low 394.25
Vol 600
Open Interest (OI) 800
Change in OI 0
Bid Price 398.00
Offer Price 468.20
Bid Quantity 800
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6400.00
683.15 -27.40 -3.86% 6371.65
Previous Close 710.55
Open 720.00
High 720.00
Low 635.50
Vol 800
Open Interest (OI) 4,200
Change in OI -200
Bid Price 651.25
Offer Price 659.05
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6500.00
572.00 -28.75 -4.79% 6482.80
Previous Close 600.75
Open 610.00
High 616.15
Low 487.00
Vol 4,700
Open Interest (OI) 17,900
Change in OI -2,900
Bid Price 549.75
Offer Price 561.65
Bid Quantity 200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6700.00
17.00 -1.40 -7.61% 7037.80
Previous Close 18.40
Open 14.00
High 32.40
Low 9.55
Vol 3,39,100
Open Interest (OI) 46,600
Change in OI -3,100
Bid Price 13.05
Offer Price 17.00
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE8200.00
1.40 -0.15 -9.68% 7053.40
Previous Close 1.55
Open 1.45
High 1.55
Low 0.60
Vol 1,800
Open Interest (OI) 6,000
Change in OI -300
Bid Price 1.05
Offer Price 1.40
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6600.00
448.60 -70.65 -13.61% 6606.20
Previous Close 519.25
Open 530.00
High 530.00
Low 395.00
Vol 1,100
Open Interest (OI) 7,100
Change in OI -800
Bid Price 455.85
Offer Price 471.45
Bid Quantity 200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6700.00
361.50 -60.55 -14.35% 6693.30
Previous Close 422.05
Open 377.25
High 412.00
Low 360.00
Vol 2,000
Open Interest (OI) 12,500
Change in OI -400
Bid Price 362.00
Offer Price 377.35
Bid Quantity 100
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6800.00
25.00 -4.60 -15.54% 7029.80
Previous Close 29.60
Open 20.00
High 56.00
Low 18.10
Vol 6,44,400
Open Interest (OI) 67,800
Change in OI -28,200
Bid Price 22.00
Offer Price 25.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6800.00
273.00 -58.90 -17.75% 6781.80
Previous Close 331.90
Open 320.00
High 375.00
Low 205.00
Vol 15,000
Open Interest (OI) 31,600
Change in OI -8,000
Bid Price 253.55
Offer Price 321.00
Bid Quantity 300
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6900.00
201.50 -54.15 -21.18% 6853.30
Previous Close 255.65
Open 220.70
High 277.00
Low 133.90
Vol 32,500
Open Interest (OI) 28,600
Change in OI -5,400
Bid Price 172.05
Offer Price 207.30
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5900.00
1.50 -0.50 -25.00% 7053.30
Previous Close 2.00
Open 2.00
High 2.50
Low 1.25
Vol 1,000
Open Interest (OI) 2,800
Change in OI -800
Bid Price 1.00
Offer Price 1.45
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5000.00
0.30 -0.10 -25.00% 7054.50
Previous Close 0.40
Open 0.15
High 0.30
Low 0.15
Vol 200
Open Interest (OI) 16,900
Change in OI -100
Bid Price 0.30
Offer Price 1.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7000.00
135.55 -51.55 -27.55% 6919.25
Previous Close 187.10
Open 172.30
High 220.00
Low 83.40
Vol 3,80,600
Open Interest (OI) 65,300
Change in OI -11,900
Bid Price 135.50
Offer Price 142.55
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6600.00
8.00 -3.65 -31.33% 7046.80
Previous Close 11.65
Open 8.15
High 19.50
Low 6.30
Vol 1,42,100
Open Interest (OI) 42,700
Change in OI 2,300
Bid Price 7.30
Offer Price 9.20
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7100.00
90.00 -42.30 -31.97% 6964.80
Previous Close 132.30
Open 139.90
High 158.40
Low 53.70
Vol 6,27,200
Open Interest (OI) 79,800
Change in OI -200
Bid Price 87.05
Offer Price 89.25
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7200.00
57.00 -31.60 -35.67% 6997.80
Previous Close 88.60
Open 75.95
High 110.00
Low 33.00
Vol 8,64,100
Open Interest (OI) 1,40,500
Change in OI 16,200
Bid Price 55.00
Offer Price 56.75
Bid Quantity 5,500
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6500.00
5.45 -3.25 -37.36% 7049.35
Previous Close 8.70
Open 8.95
High 11.50
Low 4.25
Vol 1,22,400
Open Interest (OI) 73,800
Change in OI -22,900
Bid Price 4.95
Offer Price 5.50
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5800.00
1.25 -0.75 -37.50% 7053.55
Previous Close 2.00
Open 1.25
High 1.25
Low 1.25
Vol 300
Open Interest (OI) 19,100
Change in OI 0
Bid Price 1.25
Offer Price 1.90
Bid Quantity 700
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE8100.00
1.85 -1.15 -38.33% 7052.95
Previous Close 3.00
Open 3.00
High 3.00
Low 1.00
Vol 1,900
Open Interest (OI) 3,800
Change in OI 400
Bid Price 1.25
Offer Price 2.20
Bid Quantity 200
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE8000.00
2.15 -1.35 -38.57% 7052.65
Previous Close 3.50
Open 5.00
High 9.00
Low 1.60
Vol 39,900
Open Interest (OI) 76,400
Change in OI -4,900
Bid Price 2.20
Offer Price 3.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7700.00
6.70 -4.85 -41.99% 7048.10
Previous Close 11.55
Open 11.00
High 13.90
Low 4.45
Vol 67,900
Open Interest (OI) 27,700
Change in OI -5,900
Bid Price 5.55
Offer Price 6.90
Bid Quantity 100
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7300.00
33.20 -24.20 -42.16% 7021.60
Previous Close 57.40
Open 46.65
High 71.90
Low 20.00
Vol 5,26,500
Open Interest (OI) 95,100
Change in OI 1,100
Bid Price 33.15
Offer Price 35.95
Bid Quantity 800
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7400.00
21.00 -15.35 -42.23% 7033.80
Previous Close 36.35
Open 28.00
High 50.00
Low 12.70
Vol 2,91,100
Open Interest (OI) 57,900
Change in OI -13,800
Bid Price 18.00
Offer Price 20.95
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5700.00
1.35 -1.10 -44.90% 7053.45
Previous Close 2.45
Open 2.00
High 2.00
Low 0.65
Vol 900
Open Interest (OI) 2,500
Change in OI -100
Bid Price 0.65
Offer Price 1.00
Bid Quantity 600
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7600.00
9.00 -7.70 -46.11% 7045.80
Previous Close 16.70
Open 17.00
High 21.95
Low 5.90
Vol 1,41,100
Open Interest (OI) 43,700
Change in OI -1,000
Bid Price 8.05
Offer Price 9.00
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7800.00
4.25 -3.65 -46.20% 7050.55
Previous Close 7.90
Open 4.20
High 9.00
Low 3.00
Vol 48,000
Open Interest (OI) 25,400
Change in OI -4,900
Bid Price 4.00
Offer Price 4.70
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6400.00
2.95 -2.65 -47.32% 7051.85
Previous Close 5.60
Open 3.10
High 6.60
Low 2.10
Vol 49,200
Open Interest (OI) 23,300
Change in OI -4,600
Bid Price 2.75
Offer Price 3.30
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7500.00
13.05 -11.75 -47.38% 7041.75
Previous Close 24.80
Open 24.95
High 31.75
Low 8.75
Vol 3,60,300
Open Interest (OI) 1,12,500
Change in OI 2,300
Bid Price 13.05
Offer Price 14.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7900.00
2.55 -2.50 -49.50% 7052.25
Previous Close 5.05
Open 5.00
High 7.00
Low 2.05
Vol 4,900
Open Interest (OI) 8,200
Change in OI -100
Bid Price 2.60
Offer Price 3.45
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6000.00
1.40 -1.55 -52.54% 7053.40
Previous Close 2.95
Open 2.90
High 3.15
Low 1.20
Vol 12,800
Open Interest (OI) 47,300
Change in OI -500
Bid Price 1.30
Offer Price 1.50
Bid Quantity 100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6300.00
1.50 -2.10 -58.33% 7053.30
Previous Close 3.60
Open 4.00
High 4.05
Low 1.10
Vol 13,100
Open Interest (OI) 21,500
Change in OI -3,200
Bid Price 1.15
Offer Price 1.50
Bid Quantity 100
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6200.00
0.90 -1.80 -66.67% 7053.90
Previous Close 2.70
Open 2.50
High 2.70
Low 0.85
Vol 7,600
Open Interest (OI) 17,600
Change in OI -600
Bid Price 0.85
Offer Price 1.10
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6100.00
0.75 -2.05 -73.21% 7054.05
Previous Close 2.80
Open 2.50
High 2.50
Low 0.75
Vol 2,300
Open Interest (OI) 8,600
Change in OI -300
Bid Price 0.70
Offer Price 1.00
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5600.00
0.50 -2.45 -83.05% 7054.30
Previous Close 2.95
Open 0.50
High 0.50
Low 0.50
Vol 100
Open Interest (OI) 900
Change in OI 0
Bid Price 0.20
Offer Price 2.00
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6300.00
61.00 10.35 20.43% 6993.80
Previous Close 50.65
Open 48.00
High 65.00
Low 45.00
Vol 1,500
Open Interest (OI) 3,900
Change in OI -400
Bid Price 40.50
Offer Price 60.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6900.00
216.90 20.60 10.49% 6837.90
Previous Close 196.30
Open 197.85
High 246.00
Low 185.00
Vol 3,000
Open Interest (OI) 2,200
Change in OI 300
Bid Price 200.00
Offer Price 217.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6000.00
26.00 2.45 10.40% 7028.80
Previous Close 23.55
Open 28.00
High 33.90
Low 20.10
Vol 3,800
Open Interest (OI) 3,500
Change in OI 2,600
Bid Price 21.35
Offer Price 25.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE7200.00
367.75 30.30 8.98% 6687.05
Previous Close 337.45
Open 324.00
High 410.00
Low 324.00
Vol 1,100
Open Interest (OI) 1,100
Change in OI 700
Bid Price 325.05
Offer Price 426.15
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE7000.00
259.90 19.05 7.91% 6794.90
Previous Close 240.85
Open 225.00
High 300.00
Low 218.65
Vol 27,200
Open Interest (OI) 10,600
Change in OI 4,700
Bid Price 254.05
Offer Price 263.80
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6400.00
70.00 5.00 7.69% 6984.80
Previous Close 65.00
Open 70.00
High 70.00
Low 70.00
Vol 100
Open Interest (OI) 800
Change in OI 0
Bid Price 50.15
Offer Price 85.05
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6500.00
92.00 6.15 7.16% 6962.80
Previous Close 85.85
Open 83.80
High 110.20
Low 70.00
Vol 24,700
Open Interest (OI) 22,400
Change in OI 4,300
Bid Price 82.30
Offer Price 90.00
Bid Quantity 100
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6700.00
134.85 7.25 5.68% 6919.95
Previous Close 127.60
Open 171.80
High 171.85
Low 106.40
Vol 4,700
Open Interest (OI) 3,700
Change in OI 500
Bid Price 100.55
Offer Price 141.25
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6800.00
170.05 6.70 4.10% 6884.75
Previous Close 163.35
Open 155.05
High 205.00
Low 141.05
Vol 13,700
Open Interest (OI) 8,500
Change in OI 1,100
Bid Price 170.00
Offer Price 179.95
Bid Quantity 300
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE7400.00
540.00 10.00 1.89% 6514.80
Previous Close 530.00
Open 540.00
High 540.00
Low 540.00
Vol 100
Open Interest (OI) 100
Change in OI 0
Bid Price 171.40
Offer Price 553.00
Bid Quantity 2,300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6200.00
39.05 0.55 1.43% 7015.75
Previous Close 38.50
Open 40.00
High 50.00
Low 39.00
Vol 1,400
Open Interest (OI) 2,600
Change in OI 200
Bid Price 39.00
Offer Price 46.45
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6600.00
103.00 1.05 1.03% 6951.80
Previous Close 101.95
Open 98.40
High 134.75
Low 97.40
Vol 3,000
Open Interest (OI) 1,900
Change in OI 0
Bid Price 105.05
Offer Price 208.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE6100.00
1108.00 0.00 0.00% 5946.80
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 868.60
Offer Price 1167.55
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7700.00
99.95 -6.65 -6.24% 6954.85
Previous Close 106.60
Open 105.05
High 119.95
Low 73.00
Vol 7,600
Open Interest (OI) 9,000
Change in OI 2,800
Bid Price 80.10
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
CE6500.00
600.00 -40.00 -6.25% 6454.80
Previous Close 640.00
Open 730.00
High 730.00
Low 600.00
Vol 2,200
Open Interest (OI) 2,100
Change in OI 1,200
Bid Price 634.55
Offer Price 778.50
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7000.00
345.00 -24.80 -6.71% 6709.80
Previous Close 369.80
Open 365.00
High 396.55
Low 275.00
Vol 36,700
Open Interest (OI) 27,400
Change in OI -100
Bid Price 330.05
Offer Price 344.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE6800.00
447.10 -36.30 -7.51% 6607.70
Previous Close 483.40
Open 483.40
High 483.40
Low 403.65
Vol 2,200
Open Interest (OI) 2,900
Change in OI 1,000
Bid Price 398.85
Offer Price 471.15
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7300.00
205.00 -19.90 -8.85% 6849.80
Previous Close 224.90
Open 230.05
High 250.55
Low 160.00
Vol 23,200
Open Interest (OI) 15,900
Change in OI -1,600
Bid Price 199.00
Offer Price 208.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE6900.00
386.35 -38.45 -9.05% 6668.45
Previous Close 424.80
Open 380.00
High 420.75
Low 325.00
Vol 3,500
Open Interest (OI) 4,800
Change in OI 500
Bid Price 368.25
Offer Price 386.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7400.00
170.00 -17.55 -9.36% 6884.80
Previous Close 187.55
Open 187.95
High 209.20
Low 133.05
Vol 21,800
Open Interest (OI) 20,100
Change in OI 3,200
Bid Price 165.05
Offer Price 169.95
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7500.00
141.00 -15.50 -9.90% 6913.80
Previous Close 156.50
Open 156.45
High 177.00
Low 107.75
Vol 69,200
Open Interest (OI) 37,000
Change in OI 3,200
Bid Price 140.00
Offer Price 141.00
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7100.00
280.30 -36.40 -11.49% 6774.50
Previous Close 316.70
Open 314.05
High 351.00
Low 240.00
Vol 30,900
Open Interest (OI) 13,300
Change in OI 5,800
Bid Price 280.30
Offer Price 293.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7200.00
235.05 -37.25 -13.68% 6819.75
Previous Close 272.30
Open 270.05
High 297.95
Low 193.70
Vol 49,700
Open Interest (OI) 22,200
Change in OI 8,500
Bid Price 235.00
Offer Price 242.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE6700.00
457.90 -73.80 -13.88% 6596.90
Previous Close 531.70
Open 457.90
High 457.90
Low 457.90
Vol 100
Open Interest (OI) 1,000
Change in OI 0
Bid Price 267.35
Offer Price 591.65
Bid Quantity 2,300
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7600.00
111.50 -18.05 -13.93% 6943.30
Previous Close 129.55
Open 125.70
High 150.00
Low 88.90
Vol 5,600
Open Interest (OI) 7,200
Change in OI 1,600
Bid Price 100.20
Offer Price 129.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE8000.00
50.00 -8.35 -14.31% 7004.80
Previous Close 58.35
Open 53.95
High 70.05
Low 35.00
Vol 33,900
Open Interest (OI) 20,900
Change in OI 9,100
Bid Price 48.05
Offer Price 52.00
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE8100.00
37.20 -6.80 -15.45% 7017.60
Previous Close 44.00
Open 44.00
High 59.00
Low 24.30
Vol 2,500
Open Interest (OI) 2,000
Change in OI 1,800
Bid Price 30.00
Offer Price 41.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE6000.00
1042.00 -378.35 -26.64% 6012.80
Previous Close 1420.35
Open 1042.00
High 1042.00
Low 1042.00
Vol 100
Open Interest (OI) 100
Change in OI 0
Bid Price 937.85
Offer Price 1246.20
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE8000.00
921.60 -347.20 -27.36% 6133.20
Previous Close 1268.80
Open 921.60
High 921.60
Low 921.60
Vol 200
Open Interest (OI) 0
Change in OI 0
Bid Price 812.40
Offer Price 1085.75
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE7500.00
469.30 -221.75 -32.09% 6585.50
Previous Close 691.05
Open 469.30
High 469.30
Low 469.30
Vol 100
Open Interest (OI) 200
Change in OI 0
Bid Price 420.35
Offer Price 663.25
Bid Quantity 100
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE6600.00
623.70 -417.20 -40.08% 6431.10
Previous Close 1040.90
Open 623.70
High 623.70
Low 623.70
Vol 100
Open Interest (OI) 0
Change in OI 0
Bid Price 386.25
Offer Price 700.95
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE7300.00
414.00 -408.30 -49.65% 6640.80
Previous Close 822.30
Open 404.00
High 414.00
Low 404.00
Vol 200
Open Interest (OI) 100
Change in OI 0
Bid Price 356.95
Offer Price 471.05
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE7100.00
305.00 -406.85 -57.15% 6749.80
Previous Close 711.85
Open 245.50
High 344.15
Low 245.50
Vol 700
Open Interest (OI) 600
Change in OI 0
Bid Price 278.45
Offer Price 342.40
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7800.00
75.00 -438.35 -85.39% 6979.80
Previous Close 513.35
Open 90.00
High 90.00
Low 62.00
Vol 1,600
Open Interest (OI) 1,200
Change in OI 0
Bid Price 23.45
Offer Price 83.70
Bid Quantity 300
Offer Quantity 200

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Maruti Suzuki Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Maruti Suzuki Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com