Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
6799.10
Change Change %
-62.75 -0.91%

Updated:22 Oct, 2020, 12:59 PM IST

BSE
6799.35
Change Change %
-65.55 -0.95%

Updated:22 Oct, 2020, 13:02 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6200.00
10.80 2.85 35.85% 6788.30
Previous Close 7.95
Open 7.95
High 10.95
Low 7.95
Vol 6,500
Open Interest (OI) 22,000
Change in OI 200
Bid Price 9.45
Offer Price 10.50
Bid Quantity 100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6300.00
16.20 3.60 28.57% 6782.90
Previous Close 12.60
Open 14.30
High 18.50
Low 13.70
Vol 8,900
Open Interest (OI) 33,600
Change in OI 2,200
Bid Price 15.10
Offer Price 16.45
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6600.00
61.05 13.50 28.39% 6738.05
Previous Close 47.55
Open 55.95
High 68.80
Low 49.85
Vol 29,600
Open Interest (OI) 39,400
Change in OI 3,600
Bid Price 57.90
Offer Price 58.90
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5900.00
5.90 1.30 28.26% 6793.20
Previous Close 4.60
Open 6.00
High 6.05
Low 5.90
Vol 700
Open Interest (OI) 3,900
Change in OI 100
Bid Price 3.50
Offer Price 9.85
Bid Quantity 200
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6500.00
38.00 7.60 25.00% 6761.10
Previous Close 30.40
Open 36.65
High 46.00
Low 32.40
Vol 39,100
Open Interest (OI) 75,500
Change in OI 1,700
Bid Price 37.15
Offer Price 38.75
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6000.00
6.50 1.15 21.50% 6792.60
Previous Close 5.35
Open 5.35
High 7.65
Low 5.25
Vol 9,000
Open Interest (OI) 53,200
Change in OI -1,800
Bid Price 6.50
Offer Price 7.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6700.00
90.00 15.90 21.46% 6709.10
Previous Close 74.10
Open 74.65
High 102.60
Low 74.15
Vol 41,900
Open Interest (OI) 43,900
Change in OI 5,600
Bid Price 88.00
Offer Price 89.30
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6400.00
23.45 4.05 20.88% 6775.65
Previous Close 19.40
Open 23.05
High 28.50
Low 19.65
Vol 19,500
Open Interest (OI) 29,600
Change in OI 3,300
Bid Price 23.15
Offer Price 23.85
Bid Quantity 400
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7100.00
333.00 56.80 20.56% 6466.10
Previous Close 276.20
Open 320.10
High 336.80
Low 320.10
Vol 700
Open Interest (OI) 11,400
Change in OI -100
Bid Price 311.85
Offer Price 329.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7000.00
252.00 40.10 18.92% 6547.10
Previous Close 211.90
Open 231.85
High 269.85
Low 227.95
Vol 8,200
Open Interest (OI) 35,500
Change in OI -3,800
Bid Price 244.65
Offer Price 252.75
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6800.00
129.30 20.40 18.73% 6669.80
Previous Close 108.90
Open 120.00
High 148.00
Low 113.70
Vol 1,01,900
Open Interest (OI) 51,900
Change in OI 2,800
Bid Price 129.70
Offer Price 131.55
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6900.00
183.05 28.55 18.48% 6616.05
Previous Close 154.50
Open 184.95
High 201.65
Low 160.10
Vol 20,800
Open Interest (OI) 20,600
Change in OI 900
Bid Price 183.30
Offer Price 186.25
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7200.00
392.10 56.10 16.70% 6407.00
Previous Close 336.00
Open 392.10
High 392.10
Low 392.10
Vol 100
Open Interest (OI) 7,700
Change in OI 0
Bid Price 399.35
Offer Price 408.80
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7900.00
3.45 0.25 7.81% 6795.65
Previous Close 3.20
Open 3.10
High 4.20
Low 3.00
Vol 1,500
Open Interest (OI) 9,200
Change in OI -600
Bid Price 3.45
Offer Price 4.80
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6100.00
6.15 0.40 6.96% 6792.95
Previous Close 5.75
Open 8.35
High 8.60
Low 6.15
Vol 500
Open Interest (OI) 9,400
Change in OI -200
Bid Price 6.50
Offer Price 8.50
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7800.00
5.30 0.25 4.95% 6793.80
Previous Close 5.05
Open 5.15
High 5.90
Low 4.50
Vol 5,400
Open Interest (OI) 35,200
Change in OI 900
Bid Price 4.45
Offer Price 5.60
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6200.00
980.00 0.00 0.00% 5819.10
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 569.05
Offer Price 672.20
Bid Quantity 300
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% 6169.10
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 844.60
Offer Price 957.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7500.00
620.00 0.00 0.00% 6179.10
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 587.60
Offer Price 695.15
Bid Quantity 400
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5600.00
4.00 0.00 0.00% 6795.10
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 2.55
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
CE6000.00
850.00 0.00 0.00% 5949.10
Previous Close 850.00
Open 850.00
High 850.00
Low 850.00
Vol 100
Open Interest (OI) 1,500
Change in OI 0
Bid Price 815.00
Offer Price 848.00
Bid Quantity 400
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7300.00
420.30 0.00 0.00% 6378.80
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 486.35
Offer Price 505.80
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE5700.00
1092.00 0.00 0.00% 5707.10
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 1008.70
Offer Price 1276.10
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5700.00
4.00 0.00 0.00% 6795.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 2.00
Offer Price 0.00
Bid Quantity 200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7400.00
412.00 0.00 0.00% 6387.10
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 577.60
Offer Price 598.75
Bid Quantity 100
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE8100.00
2.00 0.00 0.00% 6797.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,800
Change in OI 0
Bid Price 1.60
Offer Price 6.00
Bid Quantity 100
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE8300.00
1435.00 0.00 0.00% 5364.10
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 1228.20
Offer Price 1639.90
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% 6769.10
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 0.20
Offer Price 0.00
Bid Quantity 2,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE5800.00
1209.60 0.00 0.00% 5589.50
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 918.75
Offer Price 1118.45
Bid Quantity 2,300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5000.00
3.05 0.00 0.00% 6796.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,200
Change in OI 0
Bid Price 0.30
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
CE4100.00
2917.75 0.00 0.00% 3881.35
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 2680.75
Offer Price 3083.15
Bid Quantity 600
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% 6798.55
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 0.70
Offer Price 3.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6300.00
603.70 0.00 0.00% 6195.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 526.15
Offer Price 552.40
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6400.00
428.90 -21.10 -4.69% 6370.20
Previous Close 450.00
Open 489.00
High 489.00
Low 428.90
Vol 800
Open Interest (OI) 4,400
Change in OI -300
Bid Price 438.30
Offer Price 455.30
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5500.00
2.60 -0.20 -7.14% 6796.50
Previous Close 2.80
Open 2.50
High 2.60
Low 2.50
Vol 1,800
Open Interest (OI) 43,600
Change in OI -1,700
Bid Price 1.95
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
CE6500.00
355.85 -35.20 -9.00% 6443.25
Previous Close 391.05
Open 385.00
High 385.00
Low 355.85
Vol 400
Open Interest (OI) 22,200
Change in OI -100
Bid Price 354.50
Offer Price 372.95
Bid Quantity 300
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE8200.00
1.60 -0.20 -11.11% 6797.50
Previous Close 1.80
Open 1.50
High 1.60
Low 1.50
Vol 800
Open Interest (OI) 7,600
Change in OI -500
Bid Price 1.60
Offer Price 2.05
Bid Quantity 1,000
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE8000.00
2.80 -0.50 -15.15% 6796.30
Previous Close 3.30
Open 3.50
High 3.55
Low 2.65
Vol 12,700
Open Interest (OI) 1,04,200
Change in OI -2,100
Bid Price 2.85
Offer Price 3.00
Bid Quantity 200
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6600.00
278.05 -50.45 -15.36% 6521.05
Previous Close 328.50
Open 287.95
High 296.25
Low 278.05
Vol 500
Open Interest (OI) 10,000
Change in OI 100
Bid Price 275.00
Offer Price 291.50
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6700.00
205.20 -40.90 -16.62% 6593.90
Previous Close 246.10
Open 240.00
High 240.00
Low 205.20
Vol 1,400
Open Interest (OI) 14,800
Change in OI 700
Bid Price 209.15
Offer Price 217.25
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6800.00
157.50 -36.20 -18.69% 6641.60
Previous Close 193.70
Open 162.05
High 187.00
Low 147.00
Vol 61,300
Open Interest (OI) 50,800
Change in OI 6,900
Bid Price 155.65
Offer Price 157.85
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6900.00
110.85 -26.80 -19.47% 6688.25
Previous Close 137.65
Open 130.00
High 137.00
Low 103.95
Vol 86,600
Open Interest (OI) 90,700
Change in OI 14,500
Bid Price 110.00
Offer Price 111.70
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7000.00
76.00 -21.15 -21.77% 6723.10
Previous Close 97.15
Open 88.00
High 99.10
Low 70.00
Vol 1,73,900
Open Interest (OI) 1,40,300
Change in OI 16,700
Bid Price 74.85
Offer Price 75.70
Bid Quantity 100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7500.00
10.95 -3.15 -22.34% 6788.15
Previous Close 14.10
Open 10.45
High 13.95
Low 10.45
Vol 35,200
Open Interest (OI) 1,26,800
Change in OI -1,800
Bid Price 10.60
Offer Price 11.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7700.00
5.55 -1.65 -22.92% 6793.55
Previous Close 7.20
Open 8.00
High 8.00
Low 5.25
Vol 6,700
Open Interest (OI) 25,700
Change in OI -100
Bid Price 5.55
Offer Price 6.25
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7100.00
49.70 -15.80 -24.12% 6749.40
Previous Close 65.50
Open 58.45
High 64.65
Low 46.45
Vol 97,200
Open Interest (OI) 99,300
Change in OI 16,600
Bid Price 48.95
Offer Price 50.15
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7400.00
14.05 -4.50 -24.26% 6785.05
Previous Close 18.55
Open 16.65
High 18.50
Low 13.20
Vol 38,400
Open Interest (OI) 59,400
Change in OI -10,900
Bid Price 13.55
Offer Price 14.85
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7200.00
33.00 -10.95 -24.91% 6766.10
Previous Close 43.95
Open 40.00
High 42.85
Low 30.70
Vol 1,29,000
Open Interest (OI) 1,70,900
Change in OI -600
Bid Price 32.00
Offer Price 33.05
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5800.00
3.00 -1.00 -25.00% 6796.10
Previous Close 4.00
Open 3.00
High 3.00
Low 3.00
Vol 100
Open Interest (OI) 20,200
Change in OI 0
Bid Price 4.00
Offer Price 7.85
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7600.00
7.80 -2.75 -26.07% 6791.30
Previous Close 10.55
Open 10.90
High 10.90
Low 7.70
Vol 14,700
Open Interest (OI) 45,900
Change in OI 1,500
Bid Price 7.80
Offer Price 8.20
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7300.00
21.20 -7.50 -26.13% 6777.90
Previous Close 28.70
Open 22.00
High 28.80
Low 20.00
Vol 67,900
Open Interest (OI) 96,800
Change in OI -4,600
Bid Price 21.00
Offer Price 21.60
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE8300.00
1.25 -0.90 -41.86% 6797.85
Previous Close 2.15
Open 1.55
High 2.00
Low 1.20
Vol 900
Open Interest (OI) 12,900
Change in OI -300
Bid Price 1.20
Offer Price 2.00
Bid Quantity 700
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6600.00
185.00 25.00 15.63% 6614.10
Previous Close 160.00
Open 185.00
High 185.00
Low 185.00
Vol 100
Open Interest (OI) 400
Change in OI 0
Bid Price 177.10
Offer Price 183.15
Bid Quantity 500
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6500.00
152.50 15.50 11.31% 6646.60
Previous Close 137.00
Open 142.00
High 155.00
Low 142.00
Vol 3,000
Open Interest (OI) 6,600
Change in OI 600
Bid Price 145.70
Offer Price 150.70
Bid Quantity 500
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6800.00
268.60 17.60 7.01% 6530.50
Previous Close 251.00
Open 245.00
High 278.65
Low 245.00
Vol 1,100
Open Interest (OI) 2,300
Change in OI 700
Bid Price 263.75
Offer Price 269.80
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE7000.00
375.00 23.35 6.64% 6424.10
Previous Close 351.65
Open 387.00
High 387.00
Low 375.00
Vol 200
Open Interest (OI) 1,500
Change in OI 0
Bid Price 366.05
Offer Price 382.05
Bid Quantity 300
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6300.00
96.00 1.00 1.05% 6703.10
Previous Close 95.00
Open 105.00
High 105.00
Low 96.00
Vol 200
Open Interest (OI) 5,000
Change in OI -100
Bid Price 87.35
Offer Price 99.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6000.00
49.95 0.00 0.00% 6749.15
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 30.25
Offer Price 48.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6900.00
268.00 0.00 0.00% 6531.10
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 298.65
Offer Price 322.50
Bid Quantity 300
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7700.00
74.00 0.00 0.00% 6725.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,700
Change in OI 0
Bid Price 45.35
Offer Price 69.80
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE7500.00
691.05 0.00 0.00% 6108.05
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 693.80
Offer Price 792.90
Bid Quantity 200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE7200.00
425.00 0.00 0.00% 6374.10
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 475.85
Offer Price 539.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE6700.00
400.00 0.00 0.00% 6399.10
Previous Close 400.00
Open 400.00
High 400.00
Low 400.00
Vol 100
Open Interest (OI) 300
Change in OI 100
Bid Price 350.40
Offer Price 375.75
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE6500.00
494.75 -5.25 -1.05% 6304.35
Previous Close 500.00
Open 494.75
High 494.75
Low 494.75
Vol 100
Open Interest (OI) 500
Change in OI 0
Bid Price 466.15
Offer Price 506.55
Bid Quantity 400
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6700.00
222.00 -2.85 -1.27% 6577.10
Previous Close 224.85
Open 216.05
High 232.00
Low 216.05
Vol 1,000
Open Interest (OI) 2,100
Change in OI 400
Bid Price 217.55
Offer Price 224.20
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE6800.00
310.50 -4.65 -1.48% 6488.60
Previous Close 315.15
Open 328.55
High 328.55
Low 309.15
Vol 1,400
Open Interest (OI) 1,400
Change in OI 800
Bid Price 304.95
Offer Price 322.70
Bid Quantity 500
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6200.00
70.00 -2.00 -2.78% 6729.10
Previous Close 72.00
Open 70.00
High 70.00
Low 70.00
Vol 100
Open Interest (OI) 1,500
Change in OI 0
Bid Price 62.35
Offer Price 79.95
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7200.00
155.00 -15.00 -8.82% 6644.10
Previous Close 170.00
Open 181.00
High 197.25
Low 153.00
Vol 2,100
Open Interest (OI) 3,700
Change in OI 1,000
Bid Price 155.25
Offer Price 159.90
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE6900.00
258.00 -28.00 -9.79% 6541.10
Previous Close 286.00
Open 302.50
High 302.50
Low 255.90
Vol 4,000
Open Interest (OI) 4,200
Change in OI 2,500
Bid Price 263.10
Offer Price 270.15
Bid Quantity 500
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7500.00
90.00 -10.00 -10.00% 6709.10
Previous Close 100.00
Open 114.25
High 114.25
Low 85.00
Vol 4,500
Open Interest (OI) 14,300
Change in OI 2,900
Bid Price 83.35
Offer Price 92.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7300.00
130.00 -15.50 -10.65% 6669.10
Previous Close 145.50
Open 145.00
High 155.25
Low 126.00
Vol 14,600
Open Interest (OI) 8,800
Change in OI -4,500
Bid Price 128.15
Offer Price 132.70
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7100.00
187.40 -22.55 -10.74% 6611.70
Previous Close 209.95
Open 216.25
High 216.25
Low 185.00
Vol 1,000
Open Interest (OI) 2,200
Change in OI 700
Bid Price 185.70
Offer Price 191.40
Bid Quantity 100
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE8000.00
31.00 -4.00 -11.43% 6768.10
Previous Close 35.00
Open 34.90
High 35.00
Low 31.00
Vol 600
Open Interest (OI) 1,800
Change in OI 100
Bid Price 30.05
Offer Price 36.30
Bid Quantity 100
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7400.00
106.00 -14.60 -12.11% 6693.10
Previous Close 120.60
Open 119.95
High 119.95
Low 103.00
Vol 8,800
Open Interest (OI) 12,300
Change in OI 4,000
Bid Price 104.90
Offer Price 106.90
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7000.00
220.00 -36.55 -14.25% 6579.10
Previous Close 256.55
Open 259.75
High 263.00
Low 215.00
Vol 18,900
Open Interest (OI) 22,700
Change in OI 11,000
Bid Price 221.10
Offer Price 225.00
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7600.00
67.00 -14.90 -18.19% 6732.10
Previous Close 81.90
Open 67.00
High 67.00
Low 67.00
Vol 100
Open Interest (OI) 3,600
Change in OI 0
Bid Price 63.60
Offer Price 79.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE7400.00
675.00 -205.55 -23.34% 6124.10
Previous Close 880.55
Open 675.00
High 675.00
Low 675.00
Vol 100
Open Interest (OI) 100
Change in OI 0
Bid Price 633.25
Offer Price 710.85
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6400.00
118.00 -274.30 -69.92% 6681.10
Previous Close 392.30
Open 120.00
High 120.00
Low 118.00
Vol 200
Open Interest (OI) 100
Change in OI 0
Bid Price 116.10
Offer Price 121.20
Bid Quantity 600
Offer Quantity 500

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