Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
122.65
Change Change %
0.75 0.62%

Updated:18 Sep, 2020, 15:59 PM IST

BSE
122.70
Change Change %
0.85 0.70%

Updated:18 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
24-09-2020
OPTSTK
PE102.50
0.45 0.10 28.57% 122.20
Previous Close 0.35
Open 0.15
High 0.45
Low 0.10
Vol 63,000
Open Interest (OI) 91,000
Change in OI -21,000
Bid Price 0.15
Offer Price 0.50
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
24-09-2020
OPTSTK
CE110.00
13.00 0.75 6.12% 109.65
Previous Close 12.25
Open 14.45
High 15.10
Low 12.95
Vol 49,000
Open Interest (OI) 2,31,000
Change in OI -28,000
Bid Price 8.10
Offer Price 13.35
Bid Quantity 7,000
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% 108.15
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 12.15
Offer Price 18.35
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
PE85.00
0.10 0.00 0.00% 122.55
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 0.20
Bid Quantity 0
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
24-09-2020
OPTSTK
PE97.50
0.15 0.00 0.00% 122.50
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 0.40
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% 99.15
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 25.15
Offer Price 30.90
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
PE95.00
0.10 0.00 0.00% 122.55
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 1,40,000
Open Interest (OI) 7,28,000
Change in OI -21,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 63,000
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
24-09-2020
OPTSTK
PE92.50
1.00 0.00 0.00% 121.65
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 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
24-09-2020
OPTSTK
CE112.50
4.65 0.00 0.00% 118.00
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 9.40
Offer Price 11.45
Bid Quantity 7,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
24-09-2020
OPTSTK
PE80.00
0.10 0.00 0.00% 122.55
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% 104.70
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 11.55
Offer Price 20.15
Bid Quantity 21,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
24-09-2020
OPTSTK
PE127.50
6.85 0.00 0.00% 115.80
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 2.90
Offer Price 8.25
Bid Quantity 35,000
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% 105.65
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 22.25
Offer Price 24.90
Bid Quantity 21,000
Offer Quantity 70,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
24-09-2020
OPTSTK
CE115.00
8.40 -0.40 -4.55% 114.25
Previous Close 8.80
Open 10.20
High 11.40
Low 8.40
Vol 4,62,000
Open Interest (OI) 3,08,000
Change in OI -1,82,000
Bid Price 8.35
Offer Price 8.80
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
24-09-2020
OPTSTK
CE117.50
6.75 -0.40 -5.59% 115.90
Previous Close 7.15
Open 7.95
High 9.30
Low 6.75
Vol 1,40,000
Open Interest (OI) 2,66,000
Change in OI -35,000
Bid Price 5.45
Offer Price 6.75
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
24-09-2020
OPTSTK
CE120.00
4.75 -0.75 -13.64% 117.90
Previous Close 5.50
Open 6.10
High 7.40
Low 4.55
Vol 28,35,000
Open Interest (OI) 10,29,000
Change in OI -5,25,000
Bid Price 4.45
Offer Price 4.75
Bid Quantity 7,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
24-09-2020
OPTSTK
PE130.00
8.20 -1.80 -18.00% 114.45
Previous Close 10.00
Open 7.30
High 8.20
Low 6.60
Vol 70,000
Open Interest (OI) 56,000
Change in OI 0
Bid Price 7.40
Offer Price 8.70
Bid Quantity 14,000
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
24-09-2020
OPTSTK
PE125.00
5.00 -1.10 -18.03% 117.65
Previous Close 6.10
Open 4.40
High 5.00
Low 3.40
Vol 13,79,000
Open Interest (OI) 4,34,000
Change in OI 3,01,000
Bid Price 3.90
Offer Price 4.65
Bid Quantity 7,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
24-09-2020
OPTSTK
CE122.50
3.50 -0.85 -19.54% 119.15
Previous Close 4.35
Open 4.55
High 5.70
Low 3.15
Vol 11,69,000
Open Interest (OI) 4,13,000
Change in OI -2,24,000
Bid Price 3.25
Offer Price 3.90
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
24-09-2020
OPTSTK
PE107.50
0.40 -0.10 -20.00% 122.25
Previous Close 0.50
Open 0.30
High 0.40
Low 0.15
Vol 91,000
Open Interest (OI) 1,47,000
Change in OI -49,000
Bid Price 0.15
Offer Price 0.40
Bid Quantity 21,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
24-09-2020
OPTSTK
PE122.50
3.45 -1.15 -25.00% 119.20
Previous Close 4.60
Open 3.25
High 3.55
Low 2.30
Vol 5,95,000
Open Interest (OI) 2,31,000
Change in OI 91,000
Bid Price 3.05
Offer Price 3.45
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
24-09-2020
OPTSTK
CE125.00
2.30 -1.00 -30.30% 120.35
Previous Close 3.30
Open 3.70
High 4.40
Low 2.10
Vol 90,58,000
Open Interest (OI) 31,43,000
Change in OI -2,10,000
Bid Price 2.25
Offer Price 2.40
Bid Quantity 21,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
24-09-2020
OPTSTK
PE120.00
2.10 -1.30 -38.24% 120.55
Previous Close 3.40
Open 2.60
High 2.75
Low 1.55
Vol 40,11,000
Open Interest (OI) 13,23,000
Change in OI 1,33,000
Bid Price 1.90
Offer Price 2.10
Bid Quantity 14,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
24-09-2020
OPTSTK
CE127.50
1.60 -1.00 -38.46% 121.05
Previous Close 2.60
Open 2.45
High 3.35
Low 1.45
Vol 15,26,000
Open Interest (OI) 7,77,000
Change in OI 1,40,000
Bid Price 1.55
Offer Price 1.95
Bid Quantity 14,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
24-09-2020
OPTSTK
PE112.50
0.60 -0.40 -40.00% 122.05
Previous Close 1.00
Open 0.80
High 0.80
Low 0.35
Vol 2,17,000
Open Interest (OI) 1,89,000
Change in OI -7,000
Bid Price 0.50
Offer Price 0.75
Bid Quantity 7,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
24-09-2020
OPTSTK
CE130.00
1.10 -0.75 -40.54% 121.55
Previous Close 1.85
Open 2.15
High 2.40
Low 1.00
Vol 51,03,000
Open Interest (OI) 24,92,000
Change in OI -1,96,000
Bid Price 1.05
Offer Price 1.15
Bid Quantity 21,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
24-09-2020
OPTSTK
PE117.50
1.30 -1.05 -44.68% 121.35
Previous Close 2.35
Open 1.95
High 1.95
Low 1.00
Vol 6,51,000
Open Interest (OI) 3,08,000
Change in OI -7,000
Bid Price 1.25
Offer Price 1.35
Bid Quantity 7,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
24-09-2020
OPTSTK
CE140.00
0.30 -0.25 -45.45% 122.35
Previous Close 0.55
Open 0.55
High 0.65
Low 0.20
Vol 14,35,000
Open Interest (OI) 12,88,000
Change in OI -1,68,000
Bid Price 0.25
Offer Price 0.35
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
24-09-2020
OPTSTK
CE132.50
0.75 -0.65 -46.43% 121.90
Previous Close 1.40
Open 1.40
High 1.60
Low 0.70
Vol 3,29,000
Open Interest (OI) 2,80,000
Change in OI 49,000
Bid Price 0.50
Offer Price 0.80
Bid Quantity 7,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
24-09-2020
OPTSTK
CE137.50
0.40 -0.35 -46.67% 122.25
Previous Close 0.75
Open 1.25
High 1.25
Low 0.40
Vol 56,000
Open Interest (OI) 70,000
Change in OI -7,000
Bid Price 0.20
Offer Price 0.45
Bid Quantity 49,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
24-09-2020
OPTSTK
PE115.00
0.85 -0.75 -46.88% 121.80
Previous Close 1.60
Open 1.25
High 1.25
Low 0.60
Vol 17,01,000
Open Interest (OI) 11,90,000
Change in OI 42,000
Bid Price 0.80
Offer Price 0.85
Bid Quantity 7,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
24-09-2020
OPTSTK
PE110.00
0.35 -0.35 -50.00% 122.30
Previous Close 0.70
Open 0.60
High 0.60
Low 0.25
Vol 13,37,000
Open Interest (OI) 6,16,000
Change in OI -3,50,000
Bid Price 0.35
Offer Price 0.45
Bid Quantity 35,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
24-09-2020
OPTSTK
PE105.00
0.20 -0.20 -50.00% 122.45
Previous Close 0.40
Open 0.25
High 0.25
Low 0.10
Vol 4,76,000
Open Interest (OI) 4,13,000
Change in OI -28,000
Bid Price 0.15
Offer Price 1.00
Bid Quantity 14,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
24-09-2020
OPTSTK
PE100.00
0.10 -0.10 -50.00% 122.55
Previous Close 0.20
Open 0.20
High 0.20
Low 0.05
Vol 3,85,000
Open Interest (OI) 5,74,000
Change in OI -56,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 21,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
24-09-2020
OPTSTK
CE135.00
0.45 -0.55 -55.00% 122.20
Previous Close 1.00
Open 1.10
High 1.25
Low 0.45
Vol 17,01,000
Open Interest (OI) 9,52,000
Change in OI 35,000
Bid Price 0.40
Offer Price 0.55
Bid Quantity 14,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
24-09-2020
OPTSTK
CE142.50
0.15 -0.30 -66.67% 122.50
Previous Close 0.45
Open 0.40
High 0.40
Low 0.15
Vol 28,000
Open Interest (OI) 35,000
Change in OI 0
Bid Price 0.15
Offer Price 0.30
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
24-09-2020
OPTSTK
PE90.00
0.05 -0.10 -66.67% 122.60
Previous Close 0.15
Open 0.05
High 0.05
Low 0.05
Vol 28,000
Open Interest (OI) 1,54,000
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 7,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
24-09-2020
OPTSTK
CE145.00
0.10 -0.20 -66.67% 122.55
Previous Close 0.30
Open 0.35
High 0.35
Low 0.10
Vol 1,96,000
Open Interest (OI) 5,39,000
Change in OI -28,000
Bid Price 0.10
Offer Price 0.20
Bid Quantity 1,12,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
24-09-2020
OPTSTK
CE147.50
0.10 -0.25 -71.43% 122.55
Previous Close 0.35
Open 0.30
High 0.30
Low 0.10
Vol 70,000
Open Interest (OI) 1,82,000
Change in OI -7,000
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
29-10-2020
OPTSTK
CE140.00
4.50 1.40 45.16% 118.15
Previous Close 3.10
Open 3.10
High 4.50
Low 3.10
Vol 21,000
Open Interest (OI) 21,000
Change in OI 0
Bid Price 3.10
Offer Price 4.45
Bid Quantity 7,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
CE125.00
10.80 2.85 35.85% 111.85
Previous Close 7.95
Open 11.40
High 11.40
Low 10.75
Vol 42,000
Open Interest (OI) 49,000
Change in OI 0
Bid Price 8.00
Offer Price 10.00
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
PE110.00
4.20 1.05 33.33% 118.45
Previous Close 3.15
Open 3.80
High 4.20
Low 3.80
Vol 14,000
Open Interest (OI) 49,000
Change in OI -7,000
Bid Price 3.15
Offer Price 4.00
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
11.70 2.70 30.00% 110.95
Previous Close 9.00
Open 13.20
High 13.20
Low 11.70
Vol 28,000
Open Interest (OI) 35,000
Change in OI 14,000
Bid Price 10.20
Offer Price 14.60
Bid Quantity 14,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
PE120.00
7.30 0.30 4.29% 115.35
Previous Close 7.00
Open 7.00
High 7.50
Low 6.00
Vol 49,000
Open Interest (OI) 84,000
Change in OI 42,000
Bid Price 7.15
Offer Price 8.00
Bid Quantity 7,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
CE130.00
6.60 0.10 1.54% 116.05
Previous Close 6.50
Open 6.50
High 8.75
Low 6.50
Vol 70,000
Open Interest (OI) 35,000
Change in OI 7,000
Bid Price 6.10
Offer Price 7.30
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
4.50 0.00 0.00% 118.15
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 4.50
Offer Price 5.50
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
0.90 0.00 0.00% 121.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,71,000
Change in OI 0
Bid Price 0.55
Offer Price 0.00
Bid Quantity 7,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
PE100.00
3.50 0.00 0.00% 119.15
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 1.00
Offer Price 1.50
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
1.80 0.00 0.00% 120.85
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 0.60
Offer Price 0.00
Bid Quantity 7,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
CE145.00
3.75 -1.50 -28.57% 118.90
Previous Close 5.25
Open 3.75
High 3.75
Low 3.75
Vol 7,000
Open Interest (OI) 0
Change in OI 0
Bid Price 1.20
Offer Price 5.40
Bid Quantity 7,000
Offer Quantity 1,61,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
PE115.00
5.25 -23.45 -81.71% 117.40
Previous Close 28.70
Open 5.00
High 5.25
Low 5.00
Vol 14,000
Open Interest (OI) 7,000
Change in OI 0
Bid Price 4.85
Offer Price 0.00
Bid Quantity 7,000
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