Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
203.80
Change Change %
-0.70 -0.34%

Updated:20 Apr, 2021, 14:39 PM IST

BSE
204.35
Change Change %
-0.20 -0.10%

Updated:20 Apr, 2021, 14:47 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
CE190.00
18.45 5.10 38.20% 185.35
Previous Close 13.35
Open 18.45
High 18.45
Low 18.45
Vol 7,000
Open Interest (OI) 91,000
Change in OI 0
Bid Price 15.50
Offer Price 16.60
Bid Quantity 7,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
PE202.50
4.90 1.30 36.11% 198.90
Previous Close 3.60
Open 4.10
High 4.90
Low 4.10
Vol 98,000
Open Interest (OI) 77,000
Change in OI 0
Bid Price 5.05
Offer Price 5.25
Bid Quantity 7,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
PE230.00
24.25 0.25 1.04% 179.55
Previous Close 24.00
Open 24.25
High 24.25
Low 24.25
Vol 7,000
Open Interest (OI) 14,000
Change in OI 0
Bid Price 25.85
Offer Price 27.10
Bid Quantity 21,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
PE172.50
1.30 0.00 0.00% 202.50
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 0.20
Offer Price 1.00
Bid Quantity 7,000
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
PE130.00
0.05 0.00 0.00% 203.75
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 0.00
Offer Price 0.60
Bid Quantity 0
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
CE197.50
11.95 0.00 0.00% 191.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,47,000
Change in OI 0
Bid Price 9.05
Offer Price 10.30
Bid Quantity 21,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
PE140.00
0.05 0.00 0.00% 203.75
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 0.05
Offer Price 0.90
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
CE247.50
1.35 0.00 0.00% 202.45
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 0.15
Offer Price 1.35
Bid Quantity 42,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
PE185.00
0.85 0.00 0.00% 202.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,68,000
Change in OI 0
Bid Price 0.70
Offer Price 1.40
Bid Quantity 14,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
PE217.50
18.80 0.00 0.00% 185.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 63,000
Change in OI 0
Bid Price 14.30
Offer Price 15.70
Bid Quantity 21,000
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
CE237.50
2.00 0.00 0.00% 201.80
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 0.30
Offer Price 1.45
Bid Quantity 7,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
CE192.50
14.05 0.00 0.00% 189.75
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 11.55
Offer Price 16.55
Bid Quantity 21,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
PE192.50
2.10 0.00 0.00% 201.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,05,000
Change in OI 0
Bid Price 1.80
Offer Price 2.50
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
PE160.00
0.25 0.00 0.00% 203.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,15,000
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 21,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
CE262.50
0.05 0.00 0.00% 203.75
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 0.05
Offer Price 0.40
Bid Quantity 14,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
PE250.00
35.60 0.00 0.00% 168.20
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 45.30
Offer Price 46.80
Bid Quantity 7,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
CE180.00
27.05 0.00 0.00% 176.75
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 24.40
Offer Price 25.50
Bid Quantity 14,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
PE152.50
0.20 0.00 0.00% 203.60
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 1.30
Bid Quantity 28,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
CE150.00
54.00 0.00 0.00% 149.80
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 53.45
Offer Price 62.50
Bid Quantity 7,000
Offer Quantity 1,33,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
PE150.00
0.10 0.00 0.00% 203.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 84,000
Change in OI 0
Bid Price 0.05
Offer Price 0.40
Bid Quantity 14,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
PE167.50
1.95 0.00 0.00% 201.85
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 0.15
Offer Price 1.45
Bid Quantity 7,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
PE157.50
0.50 0.00 0.00% 203.30
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 0.10
Offer Price 1.50
Bid Quantity 28,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
PE182.50
1.20 0.00 0.00% 202.60
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 0.55
Offer Price 4.50
Bid Quantity 7,000
Offer Quantity 1,33,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
CE252.50
1.90 0.00 0.00% 201.90
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 0.10
Offer Price 1.15
Bid Quantity 42,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
CE242.50
2.30 0.00 0.00% 201.50
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 0.20
Offer Price 1.75
Bid Quantity 7,000
Offer Quantity 1,33,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
CE222.50
3.70 0.00 0.00% 200.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,12,000
Change in OI 0
Bid Price 1.15
Offer Price 2.30
Bid Quantity 7,000
Offer Quantity 1,33,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
PE165.00
1.10 0.00 0.00% 202.70
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 0.15
Offer Price 0.45
Bid Quantity 7,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
PE155.00
1.00 0.00 0.00% 202.80
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 0.00
Offer Price 1.50
Bid Quantity 0
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
CE187.50
13.95 0.00 0.00% 189.85
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 16.95
Offer Price 20.60
Bid Quantity 7,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
PE187.50
2.20 0.00 0.00% 201.60
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 0.65
Offer Price 2.85
Bid Quantity 14,000
Offer Quantity 1,33,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
CE195.00
15.85 0.00 0.00% 187.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,12,000
Change in OI 0
Bid Price 10.15
Offer Price 12.70
Bid Quantity 21,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
CE255.00
0.60 0.00 0.00% 203.20
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 0.15
Offer Price 0.70
Bid Quantity 7,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
PE177.50
0.75 0.00 0.00% 203.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 63,000
Change in OI 0
Bid Price 0.25
Offer Price 1.90
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
CE265.00
0.10 0.00 0.00% 203.70
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 21,000
Open Interest (OI) 1,47,000
Change in OI -14,000
Bid Price 0.05
Offer Price 0.20
Bid Quantity 1,82,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
CE227.50
1.25 0.00 0.00% 202.55
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 0.55
Offer Price 2.85
Bid Quantity 7,000
Offer Quantity 1,33,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
PE175.00
0.60 0.00 0.00% 203.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,68,000
Change in OI 0
Bid Price 0.25
Offer Price 1.00
Bid Quantity 70,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
PE210.00
9.40 -0.10 -1.05% 194.40
Previous Close 9.50
Open 7.00
High 9.40
Low 6.70
Vol 2,73,000
Open Interest (OI) 9,73,000
Change in OI -42,000
Bid Price 9.15
Offer Price 9.80
Bid Quantity 14,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
CE217.50
2.65 -0.05 -1.85% 201.15
Previous Close 2.70
Open 2.65
High 2.65
Low 2.65
Vol 7,000
Open Interest (OI) 1,89,000
Change in OI 0
Bid Price 1.85
Offer Price 2.15
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
PE205.00
6.60 -0.15 -2.22% 197.20
Previous Close 6.75
Open 5.30
High 6.60
Low 5.05
Vol 6,09,000
Open Interest (OI) 5,32,000
Change in OI 77,000
Bid Price 6.20
Offer Price 6.40
Bid Quantity 14,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
PE220.00
15.50 -0.60 -3.73% 188.30
Previous Close 16.10
Open 14.45
High 15.50
Low 14.45
Vol 14,000
Open Interest (OI) 1,19,000
Change in OI 0
Bid Price 17.00
Offer Price 18.05
Bid Quantity 7,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
PE207.50
7.40 -0.60 -7.50% 196.40
Previous Close 8.00
Open 7.00
High 7.50
Low 6.25
Vol 1,61,000
Open Interest (OI) 1,47,000
Change in OI -7,000
Bid Price 7.75
Offer Price 7.95
Bid Quantity 7,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
PE200.00
4.10 -0.40 -8.89% 199.70
Previous Close 4.50
Open 3.85
High 4.10
Low 2.95
Vol 11,27,000
Open Interest (OI) 16,52,000
Change in OI -1,47,000
Bid Price 4.00
Offer Price 4.10
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
CE200.00
8.30 -1.25 -13.09% 195.50
Previous Close 9.55
Open 12.00
High 12.00
Low 8.30
Vol 1,47,000
Open Interest (OI) 7,28,000
Change in OI -28,000
Bid Price 8.05
Offer Price 8.60
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
PE197.50
3.10 -0.55 -15.07% 200.70
Previous Close 3.65
Open 2.75
High 3.15
Low 2.75
Vol 84,000
Open Interest (OI) 2,03,000
Change in OI 28,000
Bid Price 3.15
Offer Price 3.25
Bid Quantity 7,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
PE215.00
11.40 -2.15 -15.87% 192.40
Previous Close 13.55
Open 11.70
High 11.70
Low 11.40
Vol 14,000
Open Interest (OI) 3,22,000
Change in OI 7,000
Bid Price 12.55
Offer Price 13.75
Bid Quantity 7,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
PE195.00
2.50 -0.50 -16.67% 201.30
Previous Close 3.00
Open 1.95
High 2.50
Low 1.95
Vol 5,53,000
Open Interest (OI) 8,68,000
Change in OI -35,000
Bid Price 2.45
Offer Price 2.60
Bid Quantity 21,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
CE202.50
7.05 -1.45 -17.06% 196.75
Previous Close 8.50
Open 7.05
High 7.05
Low 7.05
Vol 14,000
Open Interest (OI) 1,47,000
Change in OI 0
Bid Price 6.90
Offer Price 7.05
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
CE205.00
5.50 -1.35 -19.71% 198.30
Previous Close 6.85
Open 7.75
High 8.60
Low 5.50
Vol 7,21,000
Open Interest (OI) 4,97,000
Change in OI 35,000
Bid Price 5.45
Offer Price 5.60
Bid Quantity 21,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
PE190.00
1.60 -0.40 -20.00% 202.20
Previous Close 2.00
Open 1.25
High 1.60
Low 1.20
Vol 4,62,000
Open Interest (OI) 9,38,000
Change in OI 63,000
Bid Price 1.55
Offer Price 1.65
Bid Quantity 28,000
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
CE210.00
3.75 -0.95 -20.21% 200.05
Previous Close 4.70
Open 5.70
High 6.05
Low 3.70
Vol 22,96,000
Open Interest (OI) 23,52,000
Change in OI 1,05,000
Bid Price 3.65
Offer Price 3.70
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
CE207.50
4.50 -1.15 -20.35% 199.30
Previous Close 5.65
Open 7.00
High 7.25
Low 4.50
Vol 3,43,000
Open Interest (OI) 2,03,000
Change in OI 56,000
Bid Price 4.50
Offer Price 4.65
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
PE212.50
9.10 -2.40 -20.87% 194.70
Previous Close 11.50
Open 9.10
High 9.10
Low 9.10
Vol 7,000
Open Interest (OI) 56,000
Change in OI 0
Bid Price 10.65
Offer Price 11.70
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
CE212.50
3.05 -0.90 -22.78% 200.75
Previous Close 3.95
Open 4.30
High 4.35
Low 3.05
Vol 1,26,000
Open Interest (OI) 98,000
Change in OI -7,000
Bid Price 2.95
Offer Price 3.00
Bid Quantity 7,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
CE215.00
2.45 -0.80 -24.62% 201.35
Previous Close 3.25
Open 3.90
High 4.25
Low 2.45
Vol 10,78,000
Open Interest (OI) 12,81,000
Change in OI -42,000
Bid Price 2.35
Offer Price 2.45
Bid Quantity 35,000
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
CE225.00
1.10 -0.40 -26.67% 202.70
Previous Close 1.50
Open 1.65
High 1.65
Low 1.05
Vol 2,31,000
Open Interest (OI) 7,42,000
Change in OI -70,000
Bid Price 1.05
Offer Price 1.15
Bid Quantity 14,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
CE220.00
1.55 -0.65 -29.55% 202.25
Previous Close 2.20
Open 2.50
High 2.85
Low 1.55
Vol 17,92,000
Open Interest (OI) 21,63,000
Change in OI -35,000
Bid Price 1.55
Offer Price 1.65
Bid Quantity 35,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
CE245.00
0.30 -0.15 -33.33% 203.50
Previous Close 0.45
Open 0.30
High 0.30
Low 0.30
Vol 7,000
Open Interest (OI) 56,000
Change in OI 0
Bid Price 0.15
Offer Price 0.30
Bid Quantity 1,19,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
CE230.00
0.70 -0.40 -36.36% 203.10
Previous Close 1.10
Open 1.10
High 1.30
Low 0.70
Vol 7,28,000
Open Interest (OI) 11,41,000
Change in OI -7,000
Bid Price 0.70
Offer Price 0.75
Bid Quantity 49,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
CE240.00
0.35 -0.20 -36.36% 203.45
Previous Close 0.55
Open 0.45
High 0.50
Low 0.35
Vol 2,03,000
Open Interest (OI) 11,83,000
Change in OI -63,000
Bid Price 0.35
Offer Price 0.40
Bid Quantity 35,000
Offer Quantity 49,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
CE235.00
0.50 -0.30 -37.50% 203.30
Previous Close 0.80
Open 0.50
High 0.85
Low 0.50
Vol 98,000
Open Interest (OI) 1,96,000
Change in OI 7,000
Bid Price 0.50
Offer Price 0.65
Bid Quantity 21,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
CE267.50
0.15 -0.10 -40.00% 203.65
Previous Close 0.25
Open 0.15
High 0.15
Low 0.15
Vol 14,000
Open Interest (OI) 91,000
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 14,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
PE180.00
0.50 -0.35 -41.18% 203.30
Previous Close 0.85
Open 0.45
High 0.65
Low 0.40
Vol 2,94,000
Open Interest (OI) 11,90,000
Change in OI -42,000
Bid Price 0.45
Offer Price 0.55
Bid Quantity 84,000
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
PE170.00
0.25 -0.20 -44.44% 203.55
Previous Close 0.45
Open 0.30
High 0.40
Low 0.20
Vol 77,000
Open Interest (OI) 5,67,000
Change in OI 0
Bid Price 0.20
Offer Price 0.25
Bid Quantity 1,19,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
CE260.00
0.10 -0.10 -50.00% 203.70
Previous Close 0.20
Open 0.20
High 0.20
Low 0.10
Vol 56,000
Open Interest (OI) 3,50,000
Change in OI -42,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 3,08,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
CE250.00
0.15 -0.15 -50.00% 203.65
Previous Close 0.30
Open 0.35
High 0.40
Low 0.15
Vol 1,89,000
Open Interest (OI) 11,13,000
Change in OI -28,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 2,10,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
CE232.50
0.75 -1.75 -70.00% 203.05
Previous Close 2.50
Open 0.20
High 0.75
Low 0.20
Vol 21,000
Open Interest (OI) 28,000
Change in OI 0
Bid Price 0.20
Offer Price 1.50
Bid Quantity 1,12,000
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
27-05-2021
OPTSTK
PE160.00
1.00 0.00 0.00% 202.80
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 0.30
Offer Price 1.50
Bid Quantity 14,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
27-05-2021
OPTSTK
CE215.00
10.00 0.00 0.00% 193.80
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 6.40
Offer Price 0.00
Bid Quantity 14,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
27-05-2021
OPTSTK
CE250.00
8.95 0.00 0.00% 194.85
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 1.30
Offer Price 4.40
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
27-05-2021
OPTSTK
CE220.00
10.00 0.00 0.00% 193.80
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 5.35
Offer Price 11.40
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
27-05-2021
OPTSTK
PE200.00
9.70 -0.05 -0.51% 194.10
Previous Close 9.75
Open 10.90
High 10.90
Low 7.10
Vol 63,000
Open Interest (OI) 91,000
Change in OI 21,000
Bid Price 8.55
Offer Price 11.25
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
27-05-2021
OPTSTK
CE230.00
6.00 -2.00 -25.00% 197.80
Previous Close 8.00
Open 6.00
High 6.00
Low 6.00
Vol 7,000
Open Interest (OI) 49,000
Change in OI 0
Bid Price 3.30
Offer Price 7.85
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
27-05-2021
OPTSTK
PE175.00
1.50 -8.65 -85.22% 202.30
Previous Close 10.15
Open 1.50
High 1.50
Low 1.50
Vol 7,000
Open Interest (OI) 7,000
Change in OI 0
Bid Price 1.55
Offer Price 6.50
Bid Quantity 7,000
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