Market Dashboard
- You are here:
- Home
- Markets
- Market Dashboard
- Motherson Sumi Systems Ltd.
- F&O
NSE Symbol: | BSE Code: | ISIN: | Sector:
- Add to Portfolio
- Add to Watchlist
- Add to Alert
- Add to Message
Add to Portfolio
NSE
106.30
| Change | Change % |
| -3.75 | -3.41% |
Updated:28 Oct, 2020, 15:59 PM IST |
|
BSE
106.30
| Change | Change % |
| -3.75 | -3.41% |
Updated:28 Oct, 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 PE110.00 |
4.15 | 2.35 | 130.56% | 102.15 |
|
Previous Close 1.80
Open 3.05
High 4.30
Low 1.10
Vol 14,98,000
Open Interest (OI) 4,69,000
Change in OI -1,61,000
Bid Price 2.10
Offer Price 5.70
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 |
1.90 | 0.95 | 100.00% | 104.40 |
|
Previous Close 0.95
Open 1.00
High 2.15
Low 0.50
Vol 10,64,000
Open Interest (OI) 2,94,000
Change in OI -91,000
Bid Price 1.40
Offer Price 2.05
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 |
0.10 | 0.05 | 100.00% | 106.20 |
|
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 1,40,000
Open Interest (OI) 4,34,000
Change in OI 28,000
Bid Price 0.05
Offer Price 0.10
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 |
0.65 | 0.25 | 62.50% | 105.65 |
|
Previous Close 0.40
Open 0.50
High 1.00
Low 0.20
Vol 21,63,000
Open Interest (OI) 8,68,000
Change in OI -1,33,000
Bid Price 0.55
Offer Price 0.70
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 |
9.05 | 3.10 | 52.10% | 97.25 |
|
Previous Close 5.95
Open 4.65
High 9.50
Low 4.65
Vol 1,12,000
Open Interest (OI) 2,87,000
Change in OI 14,000
Bid Price 8.55
Offer Price 10.45
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 |
0.15 | 0.05 | 50.00% | 106.15 |
|
Previous Close 0.10
Open 0.10
High 0.25
Low 0.05
Vol 10,92,000
Open Interest (OI) 9,10,000
Change in OI -2,31,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 98,000
Offer Quantity 7,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| MOTHERSUMI 29-10-2020 |
OPTSTK PE122.50 |
18.80 | 5.95 | 46.30% | 87.50 |
|
Previous Close 12.85
Open 12.65
High 18.80
Low 12.65
Vol 35,000
Open Interest (OI) 42,000
Change in OI 0
Bid Price 8.40
Offer Price 18.05
Bid Quantity 1,61,000
Offer Quantity 14,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| MOTHERSUMI 29-10-2020 |
OPTSTK PE102.50 |
0.35 | 0.10 | 40.00% | 105.95 |
|
Previous Close 0.25
Open 0.25
High 0.40
Low 0.20
Vol 2,80,000
Open Interest (OI) 1,96,000
Change in OI -49,000
Bid Price 0.20
Offer Price 0.50
Bid Quantity 7,000
Offer Quantity 21,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| MOTHERSUMI 29-10-2020 |
OPTSTK PE112.50 |
5.00 | 1.35 | 36.99% | 101.30 |
|
Previous Close 3.65
Open 4.15
High 5.50
Low 2.80
Vol 1,05,000
Open Interest (OI) 1,33,000
Change in OI -35,000
Bid Price 4.50
Offer Price 8.70
Bid Quantity 7,000
Offer Quantity 1,61,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| MOTHERSUMI 29-10-2020 |
OPTSTK PE120.00 |
14.00 | 3.55 | 33.97% | 92.30 |
|
Previous Close 10.45
Open 11.75
High 14.20
Low 9.85
Vol 1,12,000
Open Interest (OI) 3,29,000
Change in OI -77,000
Bid Price 12.25
Offer Price 14.30
Bid Quantity 7,000
Offer Quantity 7,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| MOTHERSUMI 29-10-2020 |
OPTSTK PE117.50 |
8.55 | 0.50 | 6.21% | 97.75 |
|
Previous Close 8.05
Open 8.50
High 9.55
Low 8.50
Vol 70,000
Open Interest (OI) 84,000
Change in OI 7,000
Bid Price 9.60
Offer Price 13.75
Bid Quantity 1,61,000
Offer Quantity 1,61,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| MOTHERSUMI 29-10-2020 |
OPTSTK CE130.00 |
0.05 | 0.00 | 0.00% | 106.25 |
|
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 3,29,000
Open Interest (OI) 10,57,000
Change in OI -2,94,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,68,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| MOTHERSUMI 29-10-2020 |
OPTSTK PE85.00 |
0.05 | 0.00 | 0.00% | 106.25 |
|
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 28,000
Open Interest (OI) 1,19,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| MOTHERSUMI 29-10-2020 |
OPTSTK CE142.50 |
0.10 | 0.00 | 0.00% | 106.20 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| MOTHERSUMI 29-10-2020 |
OPTSTK PE97.50 |
0.05 | 0.00 | 0.00% | 106.25 |
|
Previous Close 0.05
Open 0.05
High 0.60
Low 0.05
Vol 56,000
Open Interest (OI) 1,47,000
Change in OI -14,000
Bid Price 0.05
Offer Price 0.50
Bid Quantity 7,000
Offer Quantity 7,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| MOTHERSUMI 29-10-2020 |
OPTSTK CE147.50 |
0.05 | 0.00 | 0.00% | 106.25 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,05,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| MOTHERSUMI 29-10-2020 |
OPTSTK CE95.00 |
12.95 | 0.00 | 0.00% | 93.35 |
|
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 9.45
Offer Price 12.95
Bid Quantity 14,000
Offer Quantity 1,61,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| MOTHERSUMI 29-10-2020 |
OPTSTK CE102.50 |
4.75 | 0.00 | 0.00% | 101.55 |
|
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 1.90
Offer Price 6.40
Bid Quantity 14,000
Offer Quantity 1,61,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| MOTHERSUMI 29-10-2020 |
OPTSTK PE92.50 |
0.25 | 0.00 | 0.00% | 106.05 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| MOTHERSUMI 29-10-2020 |
OPTSTK PE80.00 |
0.05 | 0.00 | 0.00% | 106.25 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 42,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| MOTHERSUMI 29-10-2020 |
OPTSTK PE90.00 |
0.05 | 0.00 | 0.00% | 106.25 |
|
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,05,000
Open Interest (OI) 2,66,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| MOTHERSUMI 29-10-2020 |
OPTSTK CE132.50 |
0.05 | 0.00 | 0.00% | 106.25 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 35,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| MOTHERSUMI 29-10-2020 |
OPTSTK CE145.00 |
0.05 | 0.00 | 0.00% | 106.25 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,17,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| MOTHERSUMI 29-10-2020 |
OPTSTK PE125.00 |
16.40 | -0.10 | -0.61% | 89.90 |
|
Previous Close 16.50
Open 16.40
High 16.40
Low 16.40
Vol 7,000
Open Interest (OI) 35,000
Change in OI 0
Bid Price 17.80
Offer Price 23.35
Bid Quantity 35,000
Offer Quantity 1,61,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| MOTHERSUMI 29-10-2020 |
OPTSTK CE100.00 |
7.15 | -2.90 | -28.86% | 99.15 |
|
Previous Close 10.05
Open 8.75
High 8.75
Low 7.15
Vol 21,000
Open Interest (OI) 1,40,000
Change in OI 0
Bid Price 3.85
Offer Price 9.85
Bid Quantity 1,61,000
Offer Quantity 1,61,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| MOTHERSUMI 29-10-2020 |
OPTSTK CE105.00 |
2.65 | -2.00 | -43.01% | 103.65 |
|
Previous Close 4.65
Open 3.75
High 6.15
Low 2.65
Vol 1,54,000
Open Interest (OI) 1,61,000
Change in OI 7,000
Bid Price 1.30
Offer Price 3.25
Bid Quantity 21,000
Offer Quantity 35,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| MOTHERSUMI 29-10-2020 |
OPTSTK CE135.00 |
0.05 | -0.05 | -50.00% | 106.25 |
|
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 14,000
Open Interest (OI) 3,99,000
Change in OI -14,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 56,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| MOTHERSUMI 29-10-2020 |
OPTSTK CE140.00 |
0.05 | -0.05 | -50.00% | 106.25 |
|
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 77,000
Open Interest (OI) 4,48,000
Change in OI -28,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 35,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| MOTHERSUMI 29-10-2020 |
OPTSTK CE125.00 |
0.05 | -0.05 | -50.00% | 106.25 |
|
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 14,42,000
Open Interest (OI) 20,58,000
Change in OI -9,24,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 70,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| MOTHERSUMI 29-10-2020 |
OPTSTK CE127.50 |
0.05 | -0.05 | -50.00% | 106.25 |
|
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 42,000
Open Interest (OI) 2,80,000
Change in OI -21,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 21,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| MOTHERSUMI 29-10-2020 |
OPTSTK PE87.50 |
0.05 | -0.15 | -75.00% | 106.25 |
|
Previous Close 0.20
Open 0.05
High 0.05
Low 0.05
Vol 7,000
Open Interest (OI) 14,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| MOTHERSUMI 29-10-2020 |
OPTSTK CE122.50 |
0.05 | -0.15 | -75.00% | 106.25 |
|
Previous Close 0.20
Open 0.05
High 0.15
Low 0.05
Vol 5,18,000
Open Interest (OI) 4,13,000
Change in OI -1,12,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 7,000
Offer Quantity 1,47,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| MOTHERSUMI 29-10-2020 |
OPTSTK CE107.50 |
0.70 | -2.65 | -79.10% | 105.60 |
|
Previous Close 3.35
Open 2.45
High 4.35
Low 0.65
Vol 3,57,000
Open Interest (OI) 1,19,000
Change in OI -42,000
Bid Price 0.55
Offer Price 1.00
Bid Quantity 7,000
Offer Quantity 14,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| MOTHERSUMI 29-10-2020 |
OPTSTK CE120.00 |
0.05 | -0.25 | -83.33% | 106.25 |
|
Previous Close 0.30
Open 0.20
High 0.25
Low 0.05
Vol 21,98,000
Open Interest (OI) 18,62,000
Change in OI -7,91,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 28,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| MOTHERSUMI 29-10-2020 |
OPTSTK CE112.50 |
0.15 | -0.95 | -86.36% | 106.15 |
|
Previous Close 1.10
Open 1.10
High 1.50
Low 0.10
Vol 15,12,000
Open Interest (OI) 5,39,000
Change in OI -1,89,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 28,000
Offer Quantity 7,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| MOTHERSUMI 29-10-2020 |
OPTSTK CE117.50 |
0.05 | -0.35 | -87.50% | 106.25 |
|
Previous Close 0.40
Open 0.20
High 0.45
Low 0.05
Vol 4,06,000
Open Interest (OI) 4,20,000
Change in OI 21,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 70,000
Offer Quantity 70,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| MOTHERSUMI 29-10-2020 |
OPTSTK CE110.00 |
0.20 | -1.60 | -88.89% | 106.10 |
|
Previous Close 1.80
Open 1.10
High 2.60
Low 0.20
Vol 38,15,000
Open Interest (OI) 13,44,000
Change in OI -2,80,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 7,000
Offer Quantity 21,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| MOTHERSUMI 29-10-2020 |
OPTSTK CE115.00 |
0.05 | -0.65 | -92.86% | 106.25 |
|
Previous Close 0.70
Open 0.45
High 0.85
Low 0.05
Vol 29,96,000
Open Interest (OI) 10,92,000
Change in OI -2,87,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 2,87,000
Offer Quantity 1,40,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| MOTHERSUMI 26-11-2020 |
OPTSTK PE95.00 |
2.95 | 1.35 | 84.38% | 103.35 |
|
Previous Close 1.60
Open 1.95
High 3.10
Low 1.80
Vol 1,40,000
Open Interest (OI) 2,45,000
Change in OI 49,000
Bid Price 2.65
Offer Price 3.55
Bid Quantity 14,000
Offer Quantity 7,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| MOTHERSUMI 26-11-2020 |
OPTSTK PE90.00 |
1.90 | 0.85 | 80.95% | 104.40 |
|
Previous Close 1.05
Open 1.75
High 1.95
Low 1.25
Vol 1,19,000
Open Interest (OI) 1,47,000
Change in OI 63,000
Bid Price 1.65
Offer Price 1.95
Bid Quantity 7,000
Offer Quantity 7,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| MOTHERSUMI 26-11-2020 |
OPTSTK PE100.00 |
4.90 | 2.00 | 68.97% | 101.40 |
|
Previous Close 2.90
Open 3.00
High 4.90
Low 2.60
Vol 5,81,000
Open Interest (OI) 4,41,000
Change in OI 1,12,000
Bid Price 4.50
Offer Price 4.90
Bid Quantity 7,000
Offer Quantity 7,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| MOTHERSUMI 26-11-2020 |
OPTSTK PE105.00 |
7.00 | 2.80 | 66.67% | 99.30 |
|
Previous Close 4.20
Open 5.45
High 7.00
Low 5.45
Vol 1,26,000
Open Interest (OI) 1,96,000
Change in OI 63,000
Bid Price 6.50
Offer Price 7.05
Bid Quantity 7,000
Offer Quantity 7,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| MOTHERSUMI 26-11-2020 |
OPTSTK PE110.00 |
9.80 | 2.60 | 36.11% | 96.50 |
|
Previous Close 7.20
Open 7.05
High 10.15
Low 6.60
Vol 2,31,000
Open Interest (OI) 2,31,000
Change in OI 28,000
Bid Price 9.15
Offer Price 9.70
Bid Quantity 7,000
Offer Quantity 7,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| MOTHERSUMI 26-11-2020 |
OPTSTK CE105.00 |
8.85 | 1.55 | 21.23% | 97.45 |
|
Previous Close 7.30
Open 9.00
High 9.00
Low 8.85
Vol 14,000
Open Interest (OI) 70,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| MOTHERSUMI 26-11-2020 |
OPTSTK PE115.00 |
10.70 | 1.55 | 16.94% | 95.60 |
|
Previous Close 9.15
Open 11.30
High 11.30
Low 10.70
Vol 14,000
Open Interest (OI) 42,000
Change in OI 0
Bid Price 6.95
Offer Price 15.55
Bid Quantity 1,61,000
Offer Quantity 1,61,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| MOTHERSUMI 26-11-2020 |
OPTSTK CE117.50 |
3.95 | 0.10 | 2.60% | 102.35 |
|
Previous Close 3.85
Open 3.55
High 4.20
Low 3.55
Vol 21,000
Open Interest (OI) 42,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| MOTHERSUMI 26-11-2020 |
OPTSTK CE135.00 |
1.05 | 0.00 | 0.00% | 105.25 |
|
Previous Close 1.05
Open 1.65
High 1.65
Low 1.05
Vol 14,000
Open Interest (OI) 28,000
Change in OI 7,000
Bid Price 0.50
Offer Price 1.25
Bid Quantity 7,000
Offer Quantity 7,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| MOTHERSUMI 26-11-2020 |
OPTSTK PE92.50 |
1.00 | 0.00 | 0.00% | 105.30 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,64,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| MOTHERSUMI 26-11-2020 |
OPTSTK CE112.50 |
5.90 | 0.00 | 0.00% | 100.40 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| MOTHERSUMI 26-11-2020 |
OPTSTK PE85.00 |
0.70 | 0.00 | 0.00% | 105.60 |
|
Previous Close 0.70
Open 0.70
High 0.70
Low 0.70
Vol 7,000
Open Interest (OI) 14,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| MOTHERSUMI 26-11-2020 |
OPTSTK PE125.00 |
18.70 | 0.00 | 0.00% | 87.60 |
|
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 17.80
Offer Price 22.70
Bid Quantity 14,000
Offer Quantity 14,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| MOTHERSUMI 26-11-2020 |
OPTSTK PE120.00 |
14.00 | 0.00 | 0.00% | 92.30 |
|
Previous Close 14.00
Open 14.00
High 14.00
Low 14.00
Vol 7,000
Open Interest (OI) 21,000
Change in OI 0
Bid Price 11.90
Offer Price 19.55
Bid Quantity 56,000
Offer Quantity 1,61,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| MOTHERSUMI 26-11-2020 |
OPTSTK CE147.50 |
0.70 | 0.00 | 0.00% | 105.60 |
|
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 2.35
Bid Quantity 35,000
Offer Quantity 1,61,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| MOTHERSUMI 26-11-2020 |
OPTSTK PE97.50 |
3.00 | -0.20 | -6.25% | 103.30 |
|
Previous Close 3.20
Open 3.00
High 3.00
Low 3.00
Vol 7,000
Open Interest (OI) 7,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| MOTHERSUMI 26-11-2020 |
OPTSTK CE130.00 |
1.45 | -0.20 | -12.12% | 104.85 |
|
Previous Close 1.65
Open 1.25
High 2.00
Low 1.25
Vol 84,000
Open Interest (OI) 1,82,000
Change in OI 14,000
Bid Price 1.35
Offer Price 1.60
Bid Quantity 7,000
Offer Quantity 7,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| MOTHERSUMI 26-11-2020 |
OPTSTK CE110.00 |
6.05 | -1.30 | -17.69% | 100.25 |
|
Previous Close 7.35
Open 6.95
High 8.45
Low 5.80
Vol 20,79,000
Open Interest (OI) 7,14,000
Change in OI 3,78,000
Bid Price 5.85
Offer Price 6.10
Bid Quantity 7,000
Offer Quantity 7,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| MOTHERSUMI 26-11-2020 |
OPTSTK CE115.00 |
4.15 | -1.00 | -19.42% | 102.15 |
|
Previous Close 5.15
Open 4.95
High 6.10
Low 4.10
Vol 9,10,000
Open Interest (OI) 4,55,000
Change in OI 1,82,000
Bid Price 4.15
Offer Price 4.35
Bid Quantity 7,000
Offer Quantity 14,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| MOTHERSUMI 26-11-2020 |
OPTSTK CE125.00 |
1.80 | -0.50 | -21.74% | 104.50 |
|
Previous Close 2.30
Open 2.20
High 2.95
Low 1.80
Vol 2,10,000
Open Interest (OI) 3,36,000
Change in OI 91,000
Bid Price 1.75
Offer Price 2.75
Bid Quantity 21,000
Offer Quantity 14,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| MOTHERSUMI 26-11-2020 |
OPTSTK CE120.00 |
2.80 | -0.80 | -22.22% | 103.50 |
|
Previous Close 3.60
Open 3.60
High 4.25
Low 2.80
Vol 8,26,000
Open Interest (OI) 6,93,000
Change in OI 1,40,000
Bid Price 2.85
Offer Price 3.00
Bid Quantity 21,000
Offer Quantity 7,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| MOTHERSUMI 26-11-2020 |
OPTSTK PE107.50 |
7.10 | -5.80 | -44.96% | 99.20 |
|
Previous Close 12.90
Open 7.10
High 7.10
Low 7.10
Vol 7,000
Open Interest (OI) 0
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| MOTHERSUMI 26-11-2020 |
OPTSTK PE102.50 |
5.00 | -5.65 | -53.05% | 101.30 |
|
Previous Close 10.65
Open 4.60
High 5.00
Low 4.60
Vol 14,000
Open Interest (OI) 14,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| MOTHERSUMI 26-11-2020 |
OPTSTK CE100.00 |
10.15 | -17.40 | -63.16% | 96.15 |
|
Previous Close 27.55
Open 10.15
High 10.15
Low 10.15
Vol 7,000
Open Interest (OI) 0
Change in OI 0
Bid Price 4.60
Offer Price 13.35
Bid Quantity 1,61,000
Offer Quantity 7,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| MOTHERSUMI 26-11-2020 |
OPTSTK CE107.50 |
7.00 | -16.45 | -70.15% | 99.30 |
|
Previous Close 23.45
Open 7.00
High 7.00
Low 7.00
Vol 7,000
Open Interest (OI) 0
Change in OI 0
Bid Price 1.15
Offer Price 8.20
Bid Quantity 1,61,000
Offer Quantity 7,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| MOTHERSUMI 26-11-2020 |
OPTSTK CE127.50 |
2.60 | -12.40 | -82.67% | 103.70 |
|
Previous Close 15.00
Open 2.60
High 2.60
Low 2.60
Vol 7,000
Open Interest (OI) 7,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| MOTHERSUMI 31-12-2020 |
OPTSTK PE100.00 |
6.15 | 0.00 | 0.00% | 100.15 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,000
|
|||||
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.