Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
95.30
Change Change %
2.90 3.14%

Updated:29 May, 2020, 15:59 PM IST

BSE
95.60
Change Change %
3.15 3.41%

Updated:29 May, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
PE60.00
0.30 0.05 20.00% 95.00
Previous Close 0.25
Open 0.35
High 0.35
Low 0.30
Vol 25,000
Open Interest (OI) 65,000
Change in OI 15,000
Bid Price 0.25
Offer Price 0.35
Bid Quantity 5,000
Offer Quantity 70,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
PE77.50
1.90 0.30 18.75% 93.40
Previous Close 1.60
Open 1.90
High 1.90
Low 1.90
Vol 5,000
Open Interest (OI) 15,000
Change in OI 0
Bid Price 1.40
Offer Price 1.95
Bid Quantity 80,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
CE80.00
15.80 1.75 12.46% 79.50
Previous Close 14.05
Open 15.70
High 15.80
Low 15.70
Vol 10,000
Open Interest (OI) 1,65,000
Change in OI 0
Bid Price 14.50
Offer Price 15.50
Bid Quantity 15,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
CE87.50
10.65 1.10 11.52% 84.65
Previous Close 9.55
Open 9.90
High 10.65
Low 8.90
Vol 50,000
Open Interest (OI) 35,000
Change in OI 5,000
Bid Price 9.90
Offer Price 10.55
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
CE97.50
5.40 0.50 10.20% 89.90
Previous Close 4.90
Open 4.85
High 5.90
Low 4.80
Vol 3,60,000
Open Interest (OI) 1,20,000
Change in OI 70,000
Bid Price 5.35
Offer Price 5.55
Bid Quantity 5,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
CE85.00
12.15 1.00 8.97% 83.15
Previous Close 11.15
Open 10.35
High 12.45
Low 10.30
Vol 1,60,000
Open Interest (OI) 1,50,000
Change in OI 0
Bid Price 11.75
Offer Price 12.00
Bid Quantity 5,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
CE90.00
8.80 0.55 6.67% 86.50
Previous Close 8.25
Open 8.00
High 9.25
Low 6.65
Vol 6,10,000
Open Interest (OI) 3,25,000
Change in OI -20,000
Bid Price 8.70
Offer Price 8.95
Bid Quantity 5,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
CE102.50
3.80 0.20 5.56% 91.50
Previous Close 3.60
Open 3.85
High 4.20
Low 3.20
Vol 3,70,000
Open Interest (OI) 1,70,000
Change in OI 85,000
Bid Price 3.75
Offer Price 3.90
Bid Quantity 10,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
CE92.50
7.50 0.30 4.17% 87.80
Previous Close 7.20
Open 6.25
High 7.90
Low 6.25
Vol 3,20,000
Open Interest (OI) 65,000
Change in OI 25,000
Bid Price 7.45
Offer Price 7.65
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
CE100.00
4.50 0.10 2.27% 90.80
Previous Close 4.40
Open 3.50
High 5.00
Low 3.40
Vol 28,55,000
Open Interest (OI) 11,35,000
Change in OI 1,35,000
Bid Price 4.50
Offer Price 4.55
Bid Quantity 10,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
CE95.00
6.25 0.10 1.63% 89.05
Previous Close 6.15
Open 5.45
High 6.85
Low 5.15
Vol 22,35,000
Open Interest (OI) 5,15,000
Change in OI 1,95,000
Bid Price 6.20
Offer Price 6.35
Bid Quantity 5,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
PE67.50
1.10 0.00 0.00% 94.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,000
Change in OI 0
Bid Price 0.20
Offer Price 0.90
Bid Quantity 60,000
Offer Quantity 80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
PE65.00
1.80 0.00 0.00% 93.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,000
Change in OI 0
Bid Price 0.35
Offer Price 0.65
Bid Quantity 5,000
Offer Quantity 80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
CE70.00
23.90 0.00 0.00% 71.40
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 21.20
Offer Price 29.70
Bid Quantity 1,15,000
Offer Quantity 1,15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
CE75.00
19.50 0.00 0.00% 75.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,000
Change in OI 0
Bid Price 16.80
Offer Price 24.65
Bid Quantity 1,15,000
Offer Quantity 1,15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
PE55.00
1.00 0.00 0.00% 94.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,000
Change in OI 0
Bid Price 0.10
Offer Price 1.80
Bid Quantity 15,000
Offer Quantity 1,15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
CE60.00
20.20 0.00 0.00% 75.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,000
Change in OI 0
Bid Price 30.15
Offer Price 40.20
Bid Quantity 1,15,000
Offer Quantity 1,15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
CE82.50
14.05 0.00 0.00% 81.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 50,000
Change in OI 0
Bid Price 13.15
Offer Price 13.85
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
PE97.50
10.30 0.00 0.00% 85.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,000
Change in OI 0
Bid Price 9.35
Offer Price 10.00
Bid Quantity 10,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
CE77.50
16.00 0.00 0.00% 79.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,000
Change in OI 0
Bid Price 16.90
Offer Price 17.80
Bid Quantity 10,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
CE72.50
14.80 0.00 0.00% 80.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,000
Change in OI 0
Bid Price 18.90
Offer Price 27.50
Bid Quantity 1,15,000
Offer Quantity 1,15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
PE72.50
1.55 0.00 0.00% 93.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,000
Change in OI 0
Bid Price 0.75
Offer Price 1.35
Bid Quantity 35,000
Offer Quantity 90,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
PE102.50
13.50 0.00 0.00% 81.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,000
Change in OI 0
Bid Price 12.75
Offer Price 13.40
Bid Quantity 10,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
PE100.00
11.30 -0.65 -5.44% 84.00
Previous Close 11.95
Open 12.20
High 12.20
Low 11.20
Vol 95,000
Open Interest (OI) 1,20,000
Change in OI 45,000
Bid Price 11.00
Offer Price 11.50
Bid Quantity 15,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
PE92.50
6.70 -0.60 -8.22% 88.60
Previous Close 7.30
Open 7.30
High 7.65
Low 6.65
Vol 90,000
Open Interest (OI) 70,000
Change in OI 45,000
Bid Price 6.70
Offer Price 7.00
Bid Quantity 15,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
PE95.00
7.95 -0.75 -8.62% 87.35
Previous Close 8.70
Open 8.05
High 8.05
Low 7.90
Vol 35,000
Open Interest (OI) 30,000
Change in OI 5,000
Bid Price 7.95
Offer Price 8.35
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
PE82.50
2.85 -0.30 -9.52% 92.45
Previous Close 3.15
Open 3.15
High 3.35
Low 2.70
Vol 75,000
Open Interest (OI) 80,000
Change in OI 30,000
Bid Price 2.80
Offer Price 2.95
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
PE75.00
1.35 -0.15 -10.00% 93.95
Previous Close 1.50
Open 1.50
High 1.50
Low 1.35
Vol 65,000
Open Interest (OI) 2,05,000
Change in OI 15,000
Bid Price 1.20
Offer Price 1.40
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
PE85.00
3.65 -0.45 -10.98% 91.65
Previous Close 4.10
Open 4.75
High 4.85
Low 3.45
Vol 7,05,000
Open Interest (OI) 4,95,000
Change in OI 1,90,000
Bid Price 3.55
Offer Price 3.70
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
PE90.00
5.50 -0.70 -11.29% 89.80
Previous Close 6.20
Open 6.85
High 6.85
Low 5.25
Vol 8,70,000
Open Interest (OI) 3,15,000
Change in OI 1,40,000
Bid Price 5.50
Offer Price 5.65
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
PE70.00
0.75 -0.10 -11.76% 94.55
Previous Close 0.85
Open 0.90
High 0.90
Low 0.70
Vol 1,55,000
Open Interest (OI) 3,05,000
Change in OI 85,000
Bid Price 0.70
Offer Price 0.75
Bid Quantity 10,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
PE80.00
2.20 -0.30 -12.00% 93.10
Previous Close 2.50
Open 3.05
High 3.05
Low 2.10
Vol 6,65,000
Open Interest (OI) 6,90,000
Change in OI 1,05,000
Bid Price 2.20
Offer Price 2.30
Bid Quantity 5,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
PE87.50
4.35 -0.65 -13.00% 90.95
Previous Close 5.00
Open 4.75
High 5.30
Low 4.30
Vol 1,85,000
Open Interest (OI) 80,000
Change in OI 50,000
Bid Price 4.30
Offer Price 4.65
Bid Quantity 15,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
CE105.00
3.40 -11.10 -76.55% 91.90
Previous Close 14.50
Open 2.95
High 3.55
Low 2.70
Vol 1,95,000
Open Interest (OI) 85,000
Change in OI 0
Bid Price 3.00
Offer Price 3.20
Bid Quantity 10,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
CE110.00
2.20 -11.15 -83.52% 93.10
Previous Close 13.35
Open 2.15
High 2.55
Low 1.85
Vol 3,85,000
Open Interest (OI) 1,90,000
Change in OI 0
Bid Price 2.10
Offer Price 2.25
Bid Quantity 10,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
PE40.00
0.20 -5.90 -96.72% 95.10
Previous Close 6.10
Open 0.20
High 0.20
Low 0.20
Vol 5,000
Open Interest (OI) 5,000
Change in OI 0
Bid Price 0.05
Offer Price 0.40
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
30-07-2020
OPTSTK
CE105.00
5.50 -13.55 -71.13% 89.80
Previous Close 19.05
Open 5.50
High 5.50
Low 5.50
Vol 7,000
Open Interest (OI) 7,000
Change in OI 0
Bid Price 5.45
Offer Price 0.00
Bid Quantity 28,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
30-07-2020
OPTSTK
CE110.00
4.60 -13.15 -74.08% 90.70
Previous Close 17.75
Open 4.60
High 4.60
Low 4.60
Vol 7,000
Open Interest (OI) 7,000
Change in OI 0
Bid Price 4.35
Offer Price 0.00
Bid Quantity 28,000
Offer Quantity 0

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Motherson Sumi Sys Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Motherson Sumi Sys Option Contracts expiring on All-Expiry date.

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