Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
109.85
Change Change %
5.90 5.68%

Updated:25 Sep, 2020, 15:59 PM IST

BSE
109.95
Change Change %
5.90 5.67%

Updated:25 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
CE105.00
9.45 3.30 53.66% 100.40
Previous Close 6.15
Open 7.20
High 9.45
Low 6.80
Vol 2,52,000
Open Interest (OI) 1,12,000
Change in OI 49,000
Bid Price 8.75
Offer Price 9.20
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
CE112.50
5.25 1.75 50.00% 104.60
Previous Close 3.50
Open 4.20
High 5.50
Low 4.00
Vol 2,73,000
Open Interest (OI) 1,12,000
Change in OI 84,000
Bid Price 3.55
Offer Price 5.45
Bid Quantity 1,61,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
CE117.50
3.65 1.10 43.14% 106.20
Previous Close 2.55
Open 2.50
High 3.75
Low 2.50
Vol 1,12,000
Open Interest (OI) 42,000
Change in OI 14,000
Bid Price 2.25
Offer Price 3.65
Bid Quantity 1,61,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
CE110.00
6.65 2.00 43.01% 103.20
Previous Close 4.65
Open 5.65
High 6.75
Low 4.50
Vol 44,24,000
Open Interest (OI) 10,71,000
Change in OI 7,49,000
Bid Price 6.50
Offer Price 6.60
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
CE125.00
1.85 0.50 37.04% 108.00
Previous Close 1.35
Open 1.70
High 2.00
Low 1.25
Vol 6,09,000
Open Interest (OI) 4,06,000
Change in OI 1,89,000
Bid Price 1.75
Offer Price 1.90
Bid Quantity 7,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
CE115.00
4.45 1.20 36.92% 105.40
Previous Close 3.25
Open 4.00
High 4.60
Low 3.00
Vol 14,14,000
Open Interest (OI) 5,53,000
Change in OI 2,52,000
Bid Price 4.30
Offer Price 4.45
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
CE120.00
2.80 0.75 36.59% 107.05
Previous Close 2.05
Open 2.60
High 3.05
Low 2.00
Vol 25,13,000
Open Interest (OI) 11,55,000
Change in OI 6,72,000
Bid Price 2.70
Offer Price 2.95
Bid Quantity 14,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
CE130.00
1.20 0.30 33.33% 108.65
Previous Close 0.90
Open 1.10
High 1.30
Low 0.80
Vol 5,32,000
Open Interest (OI) 4,69,000
Change in OI 1,96,000
Bid Price 0.80
Offer Price 1.45
Bid Quantity 7,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
CE145.00
0.40 0.10 33.33% 109.45
Previous Close 0.30
Open 0.40
High 0.40
Low 0.40
Vol 7,000
Open Interest (OI) 21,000
Change in OI 0
Bid Price 0.25
Offer Price 0.60
Bid Quantity 7,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
CE140.00
0.55 0.10 22.22% 109.30
Previous Close 0.45
Open 0.40
High 0.60
Low 0.40
Vol 2,38,000
Open Interest (OI) 2,52,000
Change in OI 84,000
Bid Price 0.40
Offer Price 0.60
Bid Quantity 7,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
CE135.00
0.80 0.00 0.00% 109.05
Previous Close 0.80
Open 0.75
High 0.95
Low 0.50
Vol 70,000
Open Interest (OI) 1,19,000
Change in OI 28,000
Bid Price 0.45
Offer Price 0.75
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
PE107.50
9.20 0.00 0.00% 100.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,000
Change in OI 0
Bid Price 3.95
Offer Price 5.50
Bid Quantity 7,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
PE112.50
8.60 0.00 0.00% 101.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 5.65
Offer Price 8.65
Bid Quantity 21,000
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
PE125.00
17.00 0.00 0.00% 92.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 56,000
Change in OI 0
Bid Price 15.70
Offer Price 18.60
Bid Quantity 21,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
CE95.00
19.40 0.00 0.00% 90.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,000
Change in OI 0
Bid Price 13.60
Offer Price 18.60
Bid Quantity 1,61,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
CE122.50
3.20 0.00 0.00% 106.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,000
Change in OI 0
Bid Price 2.25
Offer Price 2.50
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
PE122.50
14.20 0.00 0.00% 95.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 9.75
Offer Price 16.80
Bid Quantity 1,61,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
PE115.00
10.80 -3.35 -23.67% 99.05
Previous Close 14.15
Open 11.00
High 12.35
Low 10.80
Vol 42,000
Open Interest (OI) 1,19,000
Change in OI 21,000
Bid Price 7.40
Offer Price 10.20
Bid Quantity 49,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
PE97.50
3.10 -1.00 -24.39% 106.75
Previous Close 4.10
Open 3.10
High 3.10
Low 3.10
Vol 7,000
Open Interest (OI) 14,000
Change in OI 7,000
Bid Price 1.75
Offer Price 2.05
Bid Quantity 70,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
PE120.00
12.45 -5.05 -28.86% 97.40
Previous Close 17.50
Open 15.20
High 15.55
Low 12.45
Vol 49,000
Open Interest (OI) 2,03,000
Change in OI -14,000
Bid Price 12.00
Offer Price 14.75
Bid Quantity 28,000
Offer Quantity 70,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
PE110.00
6.30 -4.00 -38.83% 103.55
Previous Close 10.30
Open 8.45
High 9.10
Low 6.25
Vol 2,38,000
Open Interest (OI) 3,78,000
Change in OI 1,12,000
Bid Price 6.10
Offer Price 6.60
Bid Quantity 7,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
PE102.50
3.30 -2.30 -41.07% 106.55
Previous Close 5.60
Open 5.70
High 5.70
Low 3.20
Vol 42,000
Open Interest (OI) 70,000
Change in OI 0
Bid Price 2.70
Offer Price 3.50
Bid Quantity 7,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
PE105.00
4.00 -3.30 -45.21% 105.85
Previous Close 7.30
Open 7.00
High 7.00
Low 4.00
Vol 8,75,000
Open Interest (OI) 4,34,000
Change in OI 84,000
Bid Price 3.55
Offer Price 4.20
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
PE92.50
1.05 -0.95 -47.50% 108.80
Previous Close 2.00
Open 1.35
High 1.65
Low 1.05
Vol 1,12,000
Open Interest (OI) 42,000
Change in OI 0
Bid Price 0.80
Offer Price 1.45
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
PE100.00
2.40 -2.60 -52.00% 107.45
Previous Close 5.00
Open 4.65
High 4.65
Low 2.40
Vol 12,60,000
Open Interest (OI) 5,95,000
Change in OI 2,87,000
Bid Price 2.15
Offer Price 2.50
Bid Quantity 7,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
PE95.00
1.40 -1.60 -53.33% 108.45
Previous Close 3.00
Open 2.40
High 2.50
Low 1.40
Vol 4,69,000
Open Interest (OI) 4,69,000
Change in OI 1,75,000
Bid Price 0.90
Offer Price 2.20
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
PE90.00
0.85 -1.15 -57.50% 109.00
Previous Close 2.00
Open 1.50
High 1.50
Low 0.80
Vol 3,29,000
Open Interest (OI) 3,15,000
Change in OI 1,89,000
Bid Price 0.65
Offer Price 0.85
Bid Quantity 7,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
PE85.00
0.40 -9.70 -96.04% 109.45
Previous Close 10.10
Open 0.50
High 0.50
Low 0.40
Vol 28,000
Open Interest (OI) 28,000
Change in OI 0
Bid Price 0.30
Offer Price 0.50
Bid Quantity 14,000
Offer Quantity 7,000

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