Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
6882.00
Change Change %
30.05 0.44%

Updated:20 Oct, 2020, 12:09 PM IST

BSE
6886.65
Change Change %
35.05 0.51%

Updated:20 Oct, 2020, 12:14 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5700.00
6.00 3.70 160.87% 6876.00
Previous Close 2.30
Open 4.50
High 6.00
Low 4.50
Vol 400
Open Interest (OI) 3,100
Change in OI -200
Bid Price 4.65
Offer Price 6.50
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5800.00
8.00 3.35 72.04% 6874.00
Previous Close 4.65
Open 3.60
High 8.00
Low 3.60
Vol 5,900
Open Interest (OI) 21,000
Change in OI -700
Bid Price 5.05
Offer Price 7.50
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5900.00
9.00 1.95 27.66% 6873.00
Previous Close 7.05
Open 7.00
High 9.00
Low 7.00
Vol 400
Open Interest (OI) 4,000
Change in OI -300
Bid Price 5.25
Offer Price 10.00
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6400.00
525.45 35.45 7.23% 6356.55
Previous Close 490.00
Open 535.65
High 535.65
Low 525.45
Vol 300
Open Interest (OI) 4,700
Change in OI -100
Bid Price 519.00
Offer Price 537.15
Bid Quantity 100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6000.00
940.00 50.00 5.62% 5942.00
Previous Close 890.00
Open 940.00
High 940.00
Low 940.00
Vol 100
Open Interest (OI) 1,600
Change in OI 0
Bid Price 893.20
Offer Price 922.75
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6500.00
437.60 17.60 4.19% 6444.40
Previous Close 420.00
Open 435.00
High 440.00
Low 435.00
Vol 400
Open Interest (OI) 23,600
Change in OI 0
Bid Price 433.65
Offer Price 445.80
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6900.00
171.80 3.65 2.17% 6710.20
Previous Close 168.15
Open 135.00
High 205.75
Low 135.00
Vol 85,900
Open Interest (OI) 1,20,000
Change in OI 11,300
Bid Price 170.15
Offer Price 173.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5000.00
3.05 0.05 1.67% 6878.95
Previous Close 3.00
Open 1.00
High 3.05
Low 1.00
Vol 300
Open Interest (OI) 17,200
Change in OI -300
Bid Price 0.60
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
CE6800.00
221.00 2.45 1.12% 6661.00
Previous Close 218.55
Open 201.00
High 270.85
Low 200.00
Vol 23,200
Open Interest (OI) 45,000
Change in OI -1,400
Bid Price 221.05
Offer Price 224.95
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% 5902.00
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 670.95
Offer Price 769.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7700.00
630.00 0.00 0.00% 6252.00
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 712.80
Offer Price 912.05
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% 6262.00
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 608.00
Offer Price 630.20
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5600.00
7.65 0.00 0.00% 6874.35
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 3.10
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
CE6700.00
277.50 0.00 0.00% 6604.50
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 280.40
Offer Price 290.05
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE5500.00
5.00 0.00 0.00% 6877.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 45,800
Change in OI 0
Bid Price 2.25
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7300.00
391.75 0.00 0.00% 6490.25
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 427.50
Offer Price 456.65
Bid Quantity 300
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% 5790.00
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 1083.15
Offer Price 1364.85
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% 6470.00
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 515.20
Offer Price 578.65
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6600.00
349.00 0.00 0.00% 6533.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,400
Change in OI 0
Bid Price 348.85
Offer Price 365.10
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE8300.00
1435.00 0.00 0.00% 5447.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1152.35
Offer Price 1687.30
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% 6852.00
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 5,600
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% 5672.40
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 1008.55
Offer Price 1209.15
Bid Quantity 600
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% 3964.25
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 2757.30
Offer Price 3141.55
Bid Quantity 600
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE6300.00
670.00 0.00 0.00% 6212.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,600
Change in OI 0
Bid Price 603.90
Offer Price 647.85
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7000.00
124.50 -0.65 -0.52% 6757.50
Previous Close 125.15
Open 105.00
High 154.85
Low 103.75
Vol 1,93,300
Open Interest (OI) 1,43,000
Change in OI -4,400
Bid Price 124.20
Offer Price 125.55
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6000.00
8.90 -0.35 -3.78% 6873.10
Previous Close 9.25
Open 9.00
High 11.40
Low 7.05
Vol 6,200
Open Interest (OI) 61,600
Change in OI -1,100
Bid Price 7.65
Offer Price 8.90
Bid Quantity 100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7100.00
88.00 -3.65 -3.98% 6794.00
Previous Close 91.65
Open 76.95
High 112.00
Low 74.80
Vol 1,04,700
Open Interest (OI) 91,500
Change in OI -1,200
Bid Price 88.40
Offer Price 89.80
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7200.00
61.20 -3.20 -4.97% 6820.80
Previous Close 64.40
Open 63.50
High 79.40
Low 52.45
Vol 1,40,900
Open Interest (OI) 1,89,400
Change in OI -1,200
Bid Price 61.10
Offer Price 61.75
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7300.00
41.25 -3.75 -8.33% 6840.75
Previous Close 45.00
Open 39.50
High 55.00
Low 36.95
Vol 56,600
Open Interest (OI) 1,37,100
Change in OI 1,900
Bid Price 41.50
Offer Price 42.30
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7400.00
28.15 -3.00 -9.63% 6853.85
Previous Close 31.15
Open 25.95
High 37.00
Low 25.95
Vol 32,200
Open Interest (OI) 86,800
Change in OI -2,100
Bid Price 27.65
Offer Price 29.10
Bid Quantity 300
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7500.00
20.85 -2.65 -11.28% 6861.15
Previous Close 23.50
Open 23.50
High 27.50
Low 17.05
Vol 60,000
Open Interest (OI) 1,49,600
Change in OI -700
Bid Price 20.85
Offer Price 21.40
Bid Quantity 300
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7000.00
218.80 -28.40 -11.49% 6663.20
Previous Close 247.20
Open 253.50
High 253.50
Low 189.25
Vol 17,800
Open Interest (OI) 41,500
Change in OI -2,200
Bid Price 218.70
Offer Price 224.70
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE8200.00
3.00 -0.40 -11.76% 6879.00
Previous Close 3.40
Open 3.00
High 3.05
Low 2.75
Vol 1,800
Open Interest (OI) 11,600
Change in OI -1,600
Bid Price 2.90
Offer Price 3.25
Bid Quantity 600
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6900.00
167.05 -22.40 -11.82% 6714.95
Previous Close 189.45
Open 188.75
High 190.40
Low 142.40
Vol 44,500
Open Interest (OI) 25,300
Change in OI 3,700
Bid Price 167.25
Offer Price 168.50
Bid Quantity 500
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6200.00
14.00 -2.00 -12.50% 6868.00
Previous Close 16.00
Open 14.20
High 16.25
Low 9.95
Vol 3,500
Open Interest (OI) 24,600
Change in OI -500
Bid Price 12.20
Offer Price 14.10
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6800.00
120.20 -19.55 -13.99% 6761.80
Previous Close 139.75
Open 136.05
High 153.95
Low 101.50
Vol 82,100
Open Interest (OI) 56,800
Change in OI 5,900
Bid Price 118.35
Offer Price 120.05
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7600.00
14.70 -2.40 -14.04% 6867.30
Previous Close 17.10
Open 16.80
High 19.30
Low 14.05
Vol 14,900
Open Interest (OI) 46,900
Change in OI 0
Bid Price 14.05
Offer Price 14.70
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7200.00
351.70 -58.30 -14.22% 6530.30
Previous Close 410.00
Open 397.80
High 397.80
Low 351.70
Vol 400
Open Interest (OI) 9,100
Change in OI -200
Bid Price 351.05
Offer Price 365.70
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7800.00
8.45 -1.50 -15.08% 6873.55
Previous Close 9.95
Open 1.05
High 10.05
Low 1.05
Vol 7,300
Open Interest (OI) 34,000
Change in OI 200
Bid Price 7.85
Offer Price 8.20
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6700.00
82.95 -17.05 -17.05% 6799.05
Previous Close 100.00
Open 100.00
High 106.45
Low 70.55
Vol 62,700
Open Interest (OI) 45,000
Change in OI 6,300
Bid Price 82.75
Offer Price 84.20
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7700.00
10.00 -2.30 -18.70% 6872.00
Previous Close 12.30
Open 10.05
High 14.95
Low 10.00
Vol 3,800
Open Interest (OI) 27,400
Change in OI -400
Bid Price 10.05
Offer Price 12.45
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE8000.00
5.10 -1.25 -19.69% 6876.90
Previous Close 6.35
Open 6.95
High 7.00
Low 4.55
Vol 15,800
Open Interest (OI) 1,26,700
Change in OI -1,800
Bid Price 5.05
Offer Price 5.10
Bid Quantity 700
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6500.00
39.50 -9.75 -19.80% 6842.50
Previous Close 49.25
Open 44.05
High 51.55
Low 33.00
Vol 44,500
Open Interest (OI) 80,000
Change in OI -3,400
Bid Price 38.70
Offer Price 39.60
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6600.00
55.75 -14.70 -20.87% 6826.25
Previous Close 70.45
Open 70.70
High 70.70
Low 48.05
Vol 31,600
Open Interest (OI) 40,300
Change in OI -2,300
Bid Price 57.05
Offer Price 57.95
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE7100.00
260.00 -72.00 -21.69% 6622.00
Previous Close 332.00
Open 250.00
High 268.10
Low 250.00
Vol 300
Open Interest (OI) 11,600
Change in OI 0
Bid Price 279.40
Offer Price 293.65
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6400.00
26.95 -8.00 -22.89% 6855.05
Previous Close 34.95
Open 34.95
High 36.00
Low 22.40
Vol 27,600
Open Interest (OI) 31,800
Change in OI -200
Bid Price 26.20
Offer Price 27.05
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE6300.00
17.85 -6.95 -28.02% 6864.15
Previous Close 24.80
Open 21.35
High 22.95
Low 15.95
Vol 13,000
Open Interest (OI) 32,300
Change in OI 900
Bid Price 18.00
Offer Price 18.50
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE7900.00
6.40 -2.50 -28.09% 6875.60
Previous Close 8.90
Open 8.70
High 8.70
Low 6.15
Vol 700
Open Interest (OI) 10,100
Change in OI -400
Bid Price 5.10
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
PE6100.00
10.00 -4.05 -28.83% 6872.00
Previous Close 14.05
Open 8.65
High 11.65
Low 8.50
Vol 1,200
Open Interest (OI) 11,000
Change in OI -200
Bid Price 8.25
Offer Price 12.00
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
CE8300.00
2.20 -1.20 -35.29% 6879.80
Previous Close 3.40
Open 3.40
High 3.40
Low 2.20
Vol 5,500
Open Interest (OI) 14,700
Change in OI 900
Bid Price 2.10
Offer Price 3.20
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
29-10-2020
OPTSTK
PE4100.00
0.55 -0.45 -45.00% 6881.45
Previous Close 1.00
Open 0.55
High 0.55
Low 0.55
Vol 100
Open Interest (OI) 500
Change in OI 0
Bid Price 0.55
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
CE8100.00
3.20 -2.80 -46.67% 6878.80
Previous Close 6.00
Open 3.90
High 3.90
Low 3.20
Vol 500
Open Interest (OI) 4,600
Change in OI 0
Bid Price 3.20
Offer Price 3.90
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7100.00
247.70 22.70 10.09% 6634.30
Previous Close 225.00
Open 248.75
High 248.75
Low 247.70
Vol 300
Open Interest (OI) 1,300
Change in OI 0
Bid Price 230.90
Offer Price 240.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6900.00
298.20 27.20 10.04% 6583.80
Previous Close 271.00
Open 307.50
High 307.50
Low 298.20
Vol 300
Open Interest (OI) 200
Change in OI 0
Bid Price 292.95
Offer Price 306.40
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7200.00
203.70 16.20 8.64% 6678.30
Previous Close 187.50
Open 210.25
High 210.25
Low 203.70
Vol 400
Open Interest (OI) 2,200
Change in OI 100
Bid Price 197.05
Offer Price 205.45
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7400.00
139.95 10.85 8.40% 6742.05
Previous Close 129.10
Open 139.95
High 139.95
Low 139.95
Vol 100
Open Interest (OI) 10,500
Change in OI 0
Bid Price 138.85
Offer Price 145.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE6500.00
590.00 40.00 7.27% 6292.00
Previous Close 550.00
Open 590.00
High 590.00
Low 590.00
Vol 100
Open Interest (OI) 400
Change in OI 100
Bid Price 543.50
Offer Price 579.40
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE6900.00
325.00 19.30 6.31% 6557.00
Previous Close 305.70
Open 339.80
High 339.80
Low 325.00
Vol 200
Open Interest (OI) 1,000
Change in OI 0
Bid Price 313.15
Offer Price 330.40
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7500.00
117.85 5.95 5.32% 6764.15
Previous Close 111.90
Open 112.00
High 129.60
Low 112.00
Vol 1,800
Open Interest (OI) 9,700
Change in OI 300
Bid Price 115.45
Offer Price 122.15
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6700.00
200.10 8.60 4.49% 6681.90
Previous Close 191.50
Open 200.10
High 200.10
Low 200.10
Vol 100
Open Interest (OI) 400
Change in OI 0
Bid Price 200.10
Offer Price 213.70
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE6800.00
393.90 8.20 2.13% 6488.10
Previous Close 385.70
Open 407.35
High 407.35
Low 393.90
Vol 200
Open Interest (OI) 100
Change in OI 0
Bid Price 358.55
Offer Price 392.40
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7000.00
276.00 4.15 1.53% 6606.00
Previous Close 271.85
Open 271.90
High 303.00
Low 260.00
Vol 4,800
Open Interest (OI) 7,900
Change in OI 3,100
Bid Price 272.80
Offer Price 279.50
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6000.00
50.00 0.00 0.00% 6832.00
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 23.45
Offer Price 71.50
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7700.00
80.50 0.00 0.00% 6801.50
Previous Close 80.50
Open 80.55
High 80.55
Low 80.50
Vol 200
Open Interest (OI) 2,200
Change in OI 0
Bid Price 71.30
Offer Price 104.75
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE8000.00
36.00 0.00 0.00% 6846.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,100
Change in OI 0
Bid Price 45.00
Offer Price 55.00
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6600.00
180.65 0.00 0.00% 6701.35
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 166.95
Offer Price 176.35
Bid Quantity 100
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% 6190.95
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 672.85
Offer Price 737.15
Bid Quantity 200
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7600.00
84.50 0.00 0.00% 6797.50
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 87.80
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
CE6700.00
402.50 0.00 0.00% 6479.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 100
Change in OI 0
Bid Price 404.55
Offer Price 475.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
CE7300.00
160.00 -0.55 -0.34% 6722.00
Previous Close 160.55
Open 160.00
High 160.00
Low 160.00
Vol 100
Open Interest (OI) 14,400
Change in OI 0
Bid Price 167.20
Offer Price 169.90
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6800.00
258.00 -4.40 -1.68% 6624.00
Previous Close 262.40
Open 237.00
High 258.00
Low 228.00
Vol 600
Open Interest (OI) 1,000
Change in OI 300
Bid Price 245.05
Offer Price 257.10
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6200.00
98.00 -2.00 -2.00% 6784.00
Previous Close 100.00
Open 98.00
High 98.00
Low 98.00
Vol 100
Open Interest (OI) 1,200
Change in OI 0
Bid Price 55.50
Offer Price 100.00
Bid Quantity 100
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE7000.00
350.00 -15.40 -4.21% 6532.00
Previous Close 365.40
Open 340.00
High 350.00
Low 338.90
Vol 300
Open Interest (OI) 1,700
Change in OI 0
Bid Price 346.15
Offer Price 360.30
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6500.00
140.00 -10.00 -6.67% 6742.00
Previous Close 150.00
Open 133.25
High 142.85
Low 125.00
Vol 800
Open Interest (OI) 6,100
Change in OI 0
Bid Price 136.75
Offer Price 142.70
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARUTI
26-11-2020
OPTSTK
PE6300.00
90.00 -7.10 -7.31% 6792.00
Previous Close 97.10
Open 90.00
High 90.00
Low 90.00
Vol 200
Open Interest (OI) 5,700
Change in OI 0
Bid Price 76.55
Offer Price 95.00
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