Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
114.40
Change Change %
-8.25 -6.73%

Updated:21 Sep, 2020, 14:44 PM IST

BSE
114.40
Change Change %
-8.30 -6.76%

Updated:21 Sep, 2020, 14:51 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
24-09-2020
OPTSTK
PE117.50
5.20 3.70 246.67% 109.20
Previous Close 1.50
Open 1.30
High 5.20
Low 0.75
Vol 18,97,000
Open Interest (OI) 3,85,000
Change in OI 1,19,000
Bid Price 4.10
Offer Price 4.60
Bid Quantity 7,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
24-09-2020
OPTSTK
PE122.50
9.90 6.60 200.00% 104.50
Previous Close 3.30
Open 3.20
High 9.90
Low 2.25
Vol 4,90,000
Open Interest (OI) 2,38,000
Change in OI 7,000
Bid Price 8.55
Offer Price 8.90
Bid Quantity 14,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
24-09-2020
OPTSTK
PE120.00
6.35 4.10 182.22% 108.05
Previous Close 2.25
Open 1.75
High 7.20
Low 1.35
Vol 33,67,000
Open Interest (OI) 8,47,000
Change in OI -4,41,000
Bid Price 6.25
Offer Price 6.50
Bid Quantity 28,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
24-09-2020
OPTSTK
PE115.00
2.30 1.40 155.56% 112.10
Previous Close 0.90
Open 0.85
High 3.20
Low 0.40
Vol 34,79,000
Open Interest (OI) 9,38,000
Change in OI -1,82,000
Bid Price 2.30
Offer Price 2.35
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
24-09-2020
OPTSTK
PE112.50
1.40 0.80 133.33% 113.00
Previous Close 0.60
Open 0.35
High 1.90
Low 0.30
Vol 9,87,000
Open Interest (OI) 2,38,000
Change in OI 56,000
Bid Price 1.35
Offer Price 1.40
Bid Quantity 21,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
24-09-2020
OPTSTK
PE125.00
10.30 5.65 121.51% 104.10
Previous Close 4.65
Open 4.55
High 11.95
Low 3.85
Vol 6,93,000
Open Interest (OI) 4,13,000
Change in OI -21,000
Bid Price 10.55
Offer Price 11.25
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
24-09-2020
OPTSTK
PE110.00
0.80 0.40 100.00% 113.60
Previous Close 0.40
Open 0.45
High 1.15
Low 0.20
Vol 20,51,000
Open Interest (OI) 5,25,000
Change in OI -84,000
Bid Price 0.80
Offer Price 0.90
Bid Quantity 14,000
Offer Quantity 49,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
24-09-2020
OPTSTK
PE105.00
0.30 0.10 50.00% 114.10
Previous Close 0.20
Open 0.15
High 0.40
Low 0.10
Vol 3,57,000
Open Interest (OI) 3,36,000
Change in OI -77,000
Bid Price 0.25
Offer Price 0.30
Bid Quantity 7,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
24-09-2020
OPTSTK
PE100.00
0.15 0.05 50.00% 114.25
Previous Close 0.10
Open 0.05
High 0.15
Low 0.05
Vol 77,000
Open Interest (OI) 5,46,000
Change in OI -28,000
Bid Price 0.10
Offer Price 0.20
Bid Quantity 49,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
24-09-2020
OPTSTK
PE107.50
0.55 0.15 37.50% 113.85
Previous Close 0.40
Open 0.20
High 0.70
Low 0.15
Vol 98,000
Open Interest (OI) 1,05,000
Change in OI -42,000
Bid Price 0.50
Offer Price 0.65
Bid Quantity 7,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
24-09-2020
OPTSTK
PE130.00
9.00 0.90 11.11% 105.40
Previous Close 8.10
Open 8.50
High 9.00
Low 8.50
Vol 14,000
Open Interest (OI) 49,000
Change in OI -7,000
Bid Price 14.15
Offer Price 19.70
Bid Quantity 49,000
Offer Quantity 1,61,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
24-09-2020
OPTSTK
CE112.50
4.85 0.20 4.30% 109.55
Previous Close 4.65
Open 9.90
High 9.90
Low 4.85
Vol 63,000
Open Interest (OI) 84,000
Change in OI 0
Bid Price 0.65
Offer Price 4.00
Bid Quantity 56,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
24-09-2020
OPTSTK
CE107.50
14.50 0.00 0.00% 99.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 35,000
Change in OI 0
Bid Price 7.15
Offer Price 7.80
Bid Quantity 7,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
24-09-2020
OPTSTK
PE85.00
0.10 0.00 0.00% 114.30
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 0.00
Offer Price 0.30
Bid Quantity 0
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
24-09-2020
OPTSTK
CE142.50
0.15 0.00 0.00% 114.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
24-09-2020
OPTSTK
PE97.50
0.15 0.00 0.00% 114.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 49,000
Change in OI 0
Bid Price 0.00
Offer Price 1.25
Bid Quantity 0
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
24-09-2020
OPTSTK
CE95.00
23.50 0.00 0.00% 90.90
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 4.10
Offer Price 21.95
Bid Quantity 1,61,000
Offer Quantity 1,61,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
24-09-2020
OPTSTK
PE92.50
1.00 0.00 0.00% 113.40
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 0.00
Offer Price 0.35
Bid Quantity 0
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
24-09-2020
OPTSTK
PE80.00
0.10 0.00 0.00% 114.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 49,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
24-09-2020
OPTSTK
CE105.00
17.95 0.00 0.00% 96.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 42,000
Change in OI 0
Bid Price 7.75
Offer Price 10.10
Bid Quantity 7,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
24-09-2020
OPTSTK
PE90.00
0.05 0.00 0.00% 114.35
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 7,000
Open Interest (OI) 1,47,000
Change in OI -7,000
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
24-09-2020
OPTSTK
PE127.50
6.85 0.00 0.00% 107.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,000
Change in OI 0
Bid Price 12.95
Offer Price 15.95
Bid Quantity 49,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
24-09-2020
OPTSTK
CE100.00
17.00 0.00 0.00% 97.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 42,000
Change in OI 0
Bid Price 14.00
Offer Price 14.90
Bid Quantity 56,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
24-09-2020
OPTSTK
PE95.00
0.05 -0.05 -50.00% 114.35
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 3,29,000
Open Interest (OI) 7,21,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
24-09-2020
OPTSTK
CE145.00
0.05 -0.05 -50.00% 114.35
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 2,87,000
Open Interest (OI) 4,13,000
Change in OI -1,26,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
24-09-2020
OPTSTK
CE110.00
5.40 -7.60 -58.46% 109.00
Previous Close 13.00
Open 12.20
High 12.30
Low 4.80
Vol 84,000
Open Interest (OI) 2,38,000
Change in OI 14,000
Bid Price 5.10
Offer Price 5.55
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
24-09-2020
OPTSTK
CE140.00
0.10 -0.20 -66.67% 114.30
Previous Close 0.30
Open 0.20
High 0.20
Low 0.05
Vol 12,04,000
Open Interest (OI) 9,38,000
Change in OI -2,45,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,26,000
Offer Quantity 1,54,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
24-09-2020
OPTSTK
CE147.50
0.05 -0.10 -66.67% 114.35
Previous Close 0.15
Open 0.05
High 0.05
Low 0.05
Vol 14,000
Open Interest (OI) 1,68,000
Change in OI -7,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 77,000
Offer Quantity 49,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
24-09-2020
OPTSTK
CE132.50
0.25 -0.60 -70.59% 114.15
Previous Close 0.85
Open 0.70
High 0.70
Low 0.15
Vol 1,61,000
Open Interest (OI) 2,45,000
Change in OI -28,000
Bid Price 0.10
Offer Price 0.25
Bid Quantity 28,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
24-09-2020
OPTSTK
CE135.00
0.15 -0.45 -75.00% 114.25
Previous Close 0.60
Open 0.35
High 0.45
Low 0.10
Vol 10,71,000
Open Interest (OI) 5,67,000
Change in OI -3,71,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 42,000
Offer Quantity 98,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
24-09-2020
OPTSTK
CE127.50
0.40 -1.35 -77.14% 114.00
Previous Close 1.75
Open 1.00
High 1.20
Low 0.35
Vol 15,26,000
Open Interest (OI) 5,53,000
Change in OI -1,68,000
Bid Price 0.35
Offer Price 0.60
Bid Quantity 21,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
24-09-2020
OPTSTK
CE115.00
1.95 -6.60 -77.19% 112.45
Previous Close 8.55
Open 7.55
High 8.00
Low 1.45
Vol 15,96,000
Open Interest (OI) 7,91,000
Change in OI 4,76,000
Bid Price 1.85
Offer Price 1.95
Bid Quantity 21,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
24-09-2020
OPTSTK
PE102.50
0.10 -0.35 -77.78% 114.30
Previous Close 0.45
Open 0.10
High 0.10
Low 0.10
Vol 14,000
Open Interest (OI) 70,000
Change in OI -14,000
Bid Price 0.10
Offer Price 0.20
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
24-09-2020
OPTSTK
CE137.50
0.10 -0.35 -77.78% 114.30
Previous Close 0.45
Open 0.20
High 0.20
Low 0.10
Vol 35,000
Open Interest (OI) 56,000
Change in OI -7,000
Bid Price 0.05
Offer Price 0.20
Bid Quantity 42,000
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
24-09-2020
OPTSTK
CE130.00
0.25 -0.95 -79.17% 114.15
Previous Close 1.20
Open 1.00
High 1.00
Low 0.25
Vol 41,37,000
Open Interest (OI) 20,65,000
Change in OI -3,36,000
Bid Price 0.25
Offer Price 0.30
Bid Quantity 35,000
Offer Quantity 1,96,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
24-09-2020
OPTSTK
CE117.50
1.20 -5.55 -82.22% 113.20
Previous Close 6.75
Open 5.45
High 6.15
Low 0.95
Vol 6,58,000
Open Interest (OI) 1,89,000
Change in OI -70,000
Bid Price 1.15
Offer Price 1.25
Bid Quantity 28,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
24-09-2020
OPTSTK
CE122.50
0.60 -3.00 -83.33% 113.80
Previous Close 3.60
Open 2.80
High 3.05
Low 0.50
Vol 27,37,000
Open Interest (OI) 7,70,000
Change in OI 4,69,000
Bid Price 0.55
Offer Price 0.65
Bid Quantity 14,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
24-09-2020
OPTSTK
CE125.00
0.40 -2.05 -83.67% 114.00
Previous Close 2.45
Open 1.80
High 1.95
Low 0.35
Vol 65,03,000
Open Interest (OI) 28,35,000
Change in OI -2,87,000
Bid Price 0.40
Offer Price 0.45
Bid Quantity 2,59,000
Offer Quantity 77,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
24-09-2020
OPTSTK
CE120.00
0.80 -4.20 -84.00% 113.60
Previous Close 5.00
Open 4.30
High 4.55
Low 0.65
Vol 47,46,000
Open Interest (OI) 12,46,000
Change in OI 2,59,000
Bid Price 0.80
Offer Price 0.85
Bid Quantity 7,000
Offer Quantity 49,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
PE120.00
11.20 3.90 53.42% 103.20
Previous Close 7.30
Open 7.80
High 11.20
Low 6.50
Vol 1,19,000
Open Interest (OI) 1,75,000
Change in OI 84,000
Bid Price 10.40
Offer Price 12.05
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
PE115.00
8.00 2.75 52.38% 106.40
Previous Close 5.25
Open 8.00
High 8.00
Low 8.00
Vol 35,000
Open Interest (OI) 14,000
Change in OI 0
Bid Price 7.50
Offer Price 9.35
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
PE102.50
2.20 0.40 22.22% 112.20
Previous Close 1.80
Open 1.80
High 2.20
Low 1.80
Vol 21,000
Open Interest (OI) 28,000
Change in OI 0
Bid Price 2.35
Offer Price 4.55
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
2.00 0.00 0.00% 112.40
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 0.10
Offer Price 0.00
Bid Quantity 14,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
PE110.00
3.00 -1.20 -28.57% 111.40
Previous Close 4.20
Open 3.00
High 3.00
Low 3.00
Vol 7,000
Open Interest (OI) 56,000
Change in OI 0
Bid Price 5.25
Offer Price 7.60
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
CE135.00
3.05 -1.45 -32.22% 111.35
Previous Close 4.50
Open 3.00
High 3.10
Low 3.00
Vol 28,000
Open Interest (OI) 35,000
Change in OI 0
Bid Price 2.30
Offer Price 2.75
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
CE140.00
2.70 -1.80 -40.00% 111.70
Previous Close 4.50
Open 1.90
High 2.70
Low 1.90
Vol 21,000
Open Interest (OI) 42,000
Change in OI 14,000
Bid Price 1.50
Offer Price 1.80
Bid Quantity 21,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
CE120.00
7.00 -4.70 -40.17% 107.40
Previous Close 11.70
Open 11.00
High 11.00
Low 7.00
Vol 28,000
Open Interest (OI) 56,000
Change in OI 21,000
Bid Price 5.55
Offer Price 6.85
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
2.00 -1.50 -42.86% 112.40
Previous Close 3.50
Open 2.00
High 2.00
Low 2.00
Vol 14,000
Open Interest (OI) 21,000
Change in OI 0
Bid Price 1.70
Offer Price 4.50
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
CE130.00
3.00 -3.60 -54.55% 111.40
Previous Close 6.60
Open 5.80
High 5.80
Low 3.00
Vol 56,000
Open Interest (OI) 63,000
Change in OI 14,000
Bid Price 3.40
Offer Price 3.90
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
4.40 -6.40 -59.26% 110.00
Previous Close 10.80
Open 6.20
High 6.20
Low 4.40
Vol 28,000
Open Interest (OI) 56,000
Change in OI 7,000
Bid Price 4.10
Offer Price 4.75
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
CE145.00
1.50 -2.25 -60.00% 112.90
Previous Close 3.75
Open 2.10
High 2.10
Low 1.50
Vol 21,000
Open Interest (OI) 21,000
Change in OI 14,000
Bid Price 0.95
Offer Price 2.00
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
PE95.00
0.35 -0.55 -61.11% 114.05
Previous Close 0.90
Open 0.30
High 0.35
Low 0.30
Vol 6,86,000
Open Interest (OI) 3,71,000
Change in OI 0
Bid Price 0.40
Offer Price 3.00
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
PE105.00
4.00 -17.60 -81.48% 110.40
Previous Close 21.60
Open 0.15
High 4.00
Low 0.15
Vol 63,000
Open Interest (OI) 49,000
Change in OI 0
Bid Price 3.55
Offer Price 4.65
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