Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
6418.70
Change Change %
121.00 1.92%

Updated:25 Sep, 2020, 12:39 PM IST

BSE
6419.10
Change Change %
123.25 1.96%

Updated:25 Sep, 2020, 12:41 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE8100.00
18.00 8.00 80.00% 6400.70
Previous Close 10.00
Open 18.00
High 18.00
Low 18.00
Vol 200
Open Interest (OI) 700
Change in OI 100
Bid Price 9.05
Offer Price 17.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6200.00
435.50 66.20 17.93% 5983.20
Previous Close 369.30
Open 425.00
High 440.00
Low 421.25
Vol 1,200
Open Interest (OI) 1,300
Change in OI 0
Bid Price 419.55
Offer Price 435.85
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6000.00
581.00 83.75 16.84% 5837.70
Previous Close 497.25
Open 546.00
High 581.00
Low 546.00
Vol 1,400
Open Interest (OI) 3,400
Change in OI -400
Bid Price 550.45
Offer Price 568.65
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6300.00
374.80 51.65 15.98% 6043.90
Previous Close 323.15
Open 370.00
High 389.00
Low 337.55
Vol 17,800
Open Interest (OI) 9,800
Change in OI -400
Bid Price 362.80
Offer Price 366.90
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6400.00
315.00 40.55 14.78% 6103.70
Previous Close 274.45
Open 297.25
High 334.50
Low 284.55
Vol 82,600
Open Interest (OI) 34,000
Change in OI 16,100
Bid Price 310.55
Offer Price 313.30
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6900.00
130.40 15.55 13.54% 6288.30
Previous Close 114.85
Open 121.85
High 137.55
Low 115.65
Vol 24,200
Open Interest (OI) 21,900
Change in OI 6,100
Bid Price 123.20
Offer Price 124.95
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6500.00
264.00 30.90 13.26% 6154.70
Previous Close 233.10
Open 250.40
High 285.00
Low 243.05
Vol 1,48,000
Open Interest (OI) 52,700
Change in OI 15,400
Bid Price 264.00
Offer Price 264.65
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6700.00
185.00 20.80 12.67% 6233.70
Previous Close 164.20
Open 179.95
High 198.40
Low 171.55
Vol 59,200
Open Interest (OI) 25,700
Change in OI 1,600
Bid Price 182.60
Offer Price 184.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6600.00
220.00 24.15 12.33% 6198.70
Previous Close 195.85
Open 209.50
High 243.40
Low 205.35
Vol 60,400
Open Interest (OI) 20,600
Change in OI 2,600
Bid Price 219.60
Offer Price 221.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6800.00
151.00 13.30 9.66% 6267.70
Previous Close 137.70
Open 147.05
High 167.85
Low 142.00
Vol 89,600
Open Interest (OI) 59,200
Change in OI -1,400
Bid Price 151.00
Offer Price 152.25
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7000.00
103.00 9.00 9.57% 6315.70
Previous Close 94.00
Open 100.05
High 114.00
Low 97.15
Vol 1,73,800
Open Interest (OI) 1,40,200
Change in OI 400
Bid Price 102.05
Offer Price 103.30
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7700.00
26.00 2.25 9.47% 6392.70
Previous Close 23.75
Open 24.00
High 26.00
Low 24.00
Vol 500
Open Interest (OI) 3,300
Change in OI 100
Bid Price 23.75
Offer Price 33.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7300.00
56.00 4.80 9.38% 6362.70
Previous Close 51.20
Open 55.55
High 63.60
Low 53.10
Vol 17,500
Open Interest (OI) 24,600
Change in OI 1,000
Bid Price 55.05
Offer Price 55.95
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7100.00
84.00 6.50 8.39% 6334.70
Previous Close 77.50
Open 82.90
High 94.05
Low 80.00
Vol 23,000
Open Interest (OI) 34,000
Change in OI 900
Bid Price 83.05
Offer Price 84.55
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE4100.00
2400.00 153.95 6.85% 4018.70
Previous Close 2246.05
Open 2701.25
High 2701.25
Low 1951.00
Vol 2,000
Open Interest (OI) 500
Change in OI 0
Bid Price 2260.05
Offer Price 2400.00
Bid Quantity 4,100
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7400.00
47.50 3.00 6.74% 6371.20
Previous Close 44.50
Open 47.25
High 53.75
Low 44.00
Vol 9,800
Open Interest (OI) 8,100
Change in OI 1,800
Bid Price 44.60
Offer Price 45.90
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7200.00
69.30 4.30 6.62% 6349.40
Previous Close 65.00
Open 93.70
High 93.70
Low 64.80
Vol 45,400
Open Interest (OI) 51,100
Change in OI 1,700
Bid Price 68.50
Offer Price 69.75
Bid Quantity 100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE8200.00
9.00 0.50 5.88% 6409.70
Previous Close 8.50
Open 14.00
High 14.00
Low 9.00
Vol 800
Open Interest (OI) 4,600
Change in OI 100
Bid Price 8.50
Offer Price 13.00
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7800.00
21.50 1.15 5.65% 6397.20
Previous Close 20.35
Open 23.00
High 23.00
Low 18.75
Vol 3,500
Open Interest (OI) 6,700
Change in OI 1,300
Bid Price 20.15
Offer Price 22.95
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE8300.00
8.00 0.30 3.90% 6410.70
Previous Close 7.70
Open 18.00
High 18.00
Low 7.50
Vol 3,200
Open Interest (OI) 8,400
Change in OI 1,400
Bid Price 8.05
Offer Price 10.25
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5600.00
52.15 0.05 0.10% 6366.55
Previous Close 52.10
Open 52.15
High 52.15
Low 52.15
Vol 100
Open Interest (OI) 800
Change in OI 0
Bid Price 28.00
Offer Price 64.00
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7900.00
50.00 0.00 0.00% 6368.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 200
Change in OI 0
Bid Price 13.30
Offer Price 20.55
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7500.00
1173.10 0.00 0.00% 5245.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 916.10
Offer Price 1279.20
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7000.00
766.00 0.00 0.00% 5652.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,400
Change in OI 0
Bid Price 650.30
Offer Price 662.85
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6900.00
665.00 0.00 0.00% 5753.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,800
Change in OI 0
Bid Price 574.60
Offer Price 588.65
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7100.00
572.25 0.00 0.00% 5846.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 700
Change in OI 0
Bid Price 682.00
Offer Price 766.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7400.00
930.00 0.00 0.00% 5488.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 838.25
Offer Price 1169.45
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% 6388.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 100
Change in OI 0
Bid Price 15.25
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
CE7500.00
36.90 -0.70 -1.86% 6381.80
Previous Close 37.60
Open 40.55
High 44.45
Low 35.00
Vol 54,700
Open Interest (OI) 72,700
Change in OI 500
Bid Price 35.80
Offer Price 36.35
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7600.00
32.00 -0.80 -2.44% 6386.70
Previous Close 32.80
Open 35.00
High 36.00
Low 24.05
Vol 3,000
Open Interest (OI) 9,500
Change in OI 600
Bid Price 26.05
Offer Price 31.45
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7300.00
923.95 -76.05 -7.61% 5494.75
Previous Close 1000.00
Open 923.95
High 923.95
Low 923.95
Vol 100
Open Interest (OI) 1,500
Change in OI 0
Bid Price 863.10
Offer Price 922.15
Bid Quantity 300
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7200.00
832.85 -87.15 -9.47% 5585.85
Previous Close 920.00
Open 832.85
High 832.85
Low 832.85
Vol 100
Open Interest (OI) 3,700
Change in OI 0
Bid Price 818.20
Offer Price 834.05
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE8000.00
12.65 -1.95 -13.36% 6406.05
Previous Close 14.60
Open 15.80
High 19.45
Low 12.65
Vol 14,700
Open Interest (OI) 43,900
Change in OI 5,400
Bid Price 12.65
Offer Price 13.90
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6800.00
511.00 -85.45 -14.33% 5907.70
Previous Close 596.45
Open 525.00
High 530.00
Low 490.00
Vol 800
Open Interest (OI) 11,500
Change in OI 100
Bid Price 502.25
Offer Price 514.55
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6700.00
433.75 -76.25 -14.95% 5984.95
Previous Close 510.00
Open 435.65
High 482.00
Low 423.60
Vol 1,400
Open Interest (OI) 11,600
Change in OI 300
Bid Price 440.90
Offer Price 444.85
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6600.00
379.75 -76.60 -16.79% 6038.95
Previous Close 456.35
Open 389.75
High 427.80
Low 362.15
Vol 5,400
Open Interest (OI) 13,300
Change in OI 700
Bid Price 378.65
Offer Price 382.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6400.00
271.00 -70.10 -20.55% 6147.70
Previous Close 341.10
Open 300.25
High 313.15
Low 256.10
Vol 44,800
Open Interest (OI) 23,900
Change in OI 6,300
Bid Price 271.40
Offer Price 273.90
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6500.00
315.90 -81.70 -20.55% 6102.80
Previous Close 397.60
Open 362.85
High 367.80
Low 304.95
Vol 22,100
Open Interest (OI) 42,700
Change in OI 800
Bid Price 322.35
Offer Price 325.40
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5000.00
15.00 -4.75 -24.05% 6403.70
Previous Close 19.75
Open 13.80
High 20.00
Low 13.80
Vol 8,700
Open Interest (OI) 9,600
Change in OI 6,800
Bid Price 14.05
Offer Price 15.00
Bid Quantity 100
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6300.00
221.20 -70.20 -24.09% 6197.50
Previous Close 291.40
Open 295.00
High 295.00
Low 212.00
Vol 38,800
Open Interest (OI) 25,600
Change in OI 1,700
Bid Price 226.20
Offer Price 228.20
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6200.00
183.45 -59.60 -24.52% 6235.25
Previous Close 243.05
Open 204.20
High 221.10
Low 176.80
Vol 26,500
Open Interest (OI) 18,400
Change in OI 400
Bid Price 186.80
Offer Price 188.25
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6100.00
151.30 -50.60 -25.06% 6267.40
Previous Close 201.90
Open 169.25
High 182.35
Low 144.00
Vol 12,000
Open Interest (OI) 10,700
Change in OI -500
Bid Price 152.25
Offer Price 154.25
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6000.00
122.05 -47.30 -27.93% 6296.65
Previous Close 169.35
Open 165.00
High 169.00
Low 115.00
Vol 62,400
Open Interest (OI) 46,200
Change in OI -900
Bid Price 123.00
Offer Price 124.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5800.00
78.65 -32.25 -29.08% 6340.05
Previous Close 110.90
Open 87.05
High 102.30
Low 74.00
Vol 40,000
Open Interest (OI) 23,100
Change in OI 7,900
Bid Price 78.55
Offer Price 79.35
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5900.00
98.85 -41.90 -29.77% 6319.85
Previous Close 140.75
Open 108.00
High 123.00
Low 92.75
Vol 10,500
Open Interest (OI) 6,900
Change in OI 2,000
Bid Price 98.65
Offer Price 99.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE5800.00
663.70 -293.50 -30.66% 5755.00
Previous Close 957.20
Open 663.70
High 663.70
Low 663.70
Vol 100
Open Interest (OI) 100
Change in OI 0
Bid Price 664.30
Offer Price 798.00
Bid Quantity 600
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5700.00
61.00 -28.95 -32.18% 6357.70
Previous Close 89.95
Open 89.95
High 89.95
Low 58.90
Vol 11,000
Open Interest (OI) 5,300
Change in OI 500
Bid Price 62.10
Offer Price 63.10
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5500.00
38.00 -21.10 -35.70% 6380.70
Previous Close 59.10
Open 48.00
High 56.00
Low 35.30
Vol 28,200
Open Interest (OI) 48,500
Change in OI 7,300
Bid Price 37.70
Offer Price 39.00
Bid Quantity 300
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7700.00
130.00 0.00 0.00% 6288.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 100
Change in OI 0
Bid Price 5.25
Offer Price 0.00
Bid Quantity 100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7000.00
192.05 -8.90 -4.43% 6226.65
Previous Close 200.95
Open 191.25
High 192.60
Low 191.25
Vol 700
Open Interest (OI) 700
Change in OI 500
Bid Price 190.95
Offer Price 249.85
Bid Quantity 100
Offer Quantity 100

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