Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
54.70
Change Change %
-3.25 -5.61%

Updated:03 Apr, 2020, 15:59 PM IST

BSE
54.80
Change Change %
-3.15 -5.44%

Updated:03 Apr, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
30-04-2020
OPTSTK
PE40.00
1.10 0.35 46.67% 53.60
Previous Close 0.75
Open 1.10
High 1.10
Low 1.10
Vol 5,000
Open Interest (OI) 10,000
Change in OI 0
Bid Price 1.20
Offer Price 2.00
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
30-04-2020
OPTSTK
PE60.00
8.50 0.30 3.66% 46.20
Previous Close 8.20
Open 8.95
High 9.00
Low 7.85
Vol 75,000
Open Interest (OI) 65,000
Change in OI -20,000
Bid Price 8.40
Offer Price 11.90
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
30-04-2020
OPTSTK
PE55.00
5.80 0.15 2.65% 48.90
Previous Close 5.65
Open 5.85
High 6.20
Low 5.80
Vol 30,000
Open Interest (OI) 50,000
Change in OI 15,000
Bid Price 0.30
Offer Price 6.95
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
30-04-2020
OPTSTK
PE135.00
68.00 0.00 0.00% 13.30
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 77.50
Offer Price 81.20
Bid Quantity 10,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
30-04-2020
OPTSTK
CE67.50
3.80 0.00 0.00% 50.90
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 0.80
Offer Price 2.25
Bid Quantity 1,25,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
30-04-2020
OPTSTK
CE80.00
1.20 0.00 0.00% 53.50
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 0.65
Offer Price 0.80
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
30-04-2020
OPTSTK
PE80.00
19.00 0.00 0.00% 35.70
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 23.45
Offer Price 26.90
Bid Quantity 20,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
30-04-2020
OPTSTK
CE115.00
2.80 0.00 0.00% 51.90
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 0.15
Offer Price 1.40
Bid Quantity 15,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
30-04-2020
OPTSTK
PE105.00
10.00 0.00 0.00% 44.70
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 47.70
Offer Price 51.40
Bid Quantity 10,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
30-04-2020
OPTSTK
CE90.00
0.60 0.00 0.00% 54.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 40,000
Change in OI 0
Bid Price 0.25
Offer Price 0.60
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
30-04-2020
OPTSTK
PE90.00
35.00 0.00 0.00% 19.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,000
Change in OI 0
Bid Price 32.95
Offer Price 36.60
Bid Quantity 10,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
30-04-2020
OPTSTK
PE120.00
54.00 0.00 0.00% 0.70
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 62.60
Offer Price 66.25
Bid Quantity 10,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
30-04-2020
OPTSTK
PE45.00
2.30 0.00 0.00% 52.40
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 1.25
Offer Price 3.00
Bid Quantity 10,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
30-04-2020
OPTSTK
CE77.50
3.60 0.00 0.00% 51.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 65,000
Change in OI 0
Bid Price 0.00
Offer Price 2.25
Bid Quantity 0
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
30-04-2020
OPTSTK
CE72.50
2.25 0.00 0.00% 52.45
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 0.30
Offer Price 2.70
Bid Quantity 5,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
30-04-2020
OPTSTK
PE100.00
35.20 0.00 0.00% 19.50
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 42.75
Offer Price 46.45
Bid Quantity 10,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
30-04-2020
OPTSTK
PE150.00
83.00 0.00 0.00% 28.30
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 92.40
Offer Price 96.15
Bid Quantity 10,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
30-04-2020
OPTSTK
PE50.00
3.75 -0.35 -8.54% 50.95
Previous Close 4.10
Open 3.90
High 3.90
Low 3.50
Vol 80,000
Open Interest (OI) 50,000
Change in OI 15,000
Bid Price 3.85
Offer Price 4.65
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
30-04-2020
OPTSTK
PE57.50
6.00 -1.45 -19.46% 48.70
Previous Close 7.45
Open 6.00
High 6.00
Low 6.00
Vol 5,000
Open Interest (OI) 10,000
Change in OI 0
Bid Price 5.85
Offer Price 10.25
Bid Quantity 10,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
30-04-2020
OPTSTK
CE125.00
0.30 -0.10 -25.00% 54.40
Previous Close 0.40
Open 0.25
High 0.30
Low 0.25
Vol 15,000
Open Interest (OI) 1,35,000
Change in OI 0
Bid Price 0.20
Offer Price 0.30
Bid Quantity 5,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
30-04-2020
OPTSTK
CE60.00
3.70 -2.10 -36.21% 51.00
Previous Close 5.80
Open 4.50
High 4.75
Low 3.60
Vol 70,000
Open Interest (OI) 45,000
Change in OI 35,000
Bid Price 3.75
Offer Price 4.55
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
30-04-2020
OPTSTK
CE100.00
0.30 -0.20 -40.00% 54.40
Previous Close 0.50
Open 0.35
High 0.35
Low 0.30
Vol 15,000
Open Interest (OI) 1,25,000
Change in OI 0
Bid Price 0.25
Offer Price 0.30
Bid Quantity 15,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
30-04-2020
OPTSTK
CE75.00
1.00 -0.70 -41.18% 53.70
Previous Close 1.70
Open 1.20
High 1.25
Low 1.00
Vol 30,000
Open Interest (OI) 55,000
Change in OI 0
Bid Price 0.90
Offer Price 1.05
Bid Quantity 5,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
30-04-2020
OPTSTK
CE65.00
2.50 -1.95 -43.82% 52.20
Previous Close 4.45
Open 3.20
High 3.20
Low 2.45
Vol 60,000
Open Interest (OI) 70,000
Change in OI 25,000
Bid Price 2.35
Offer Price 2.65
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
30-04-2020
OPTSTK
CE70.00
1.55 -1.35 -46.55% 53.15
Previous Close 2.90
Open 2.35
High 2.35
Low 1.50
Vol 1,15,000
Open Interest (OI) 2,15,000
Change in OI 45,000
Bid Price 1.50
Offer Price 1.70
Bid Quantity 5,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
30-04-2020
OPTSTK
CE57.50
5.40 -10.05 -65.05% 49.30
Previous Close 15.45
Open 5.40
High 5.40
Low 5.40
Vol 15,000
Open Interest (OI) 15,000
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
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