Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
105.60
Change Change %
-1.75 -1.63%

Updated:30 Oct, 2020, 15:59 PM IST

BSE
105.65
Change Change %
-1.70 -1.58%

Updated:30 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
26-11-2020
OPTSTK
PE85.00
0.90 0.20 28.57% 104.70
Previous Close 0.70
Open 0.70
High 0.90
Low 0.70
Vol 28,000
Open Interest (OI) 35,000
Change in OI 0
Bid Price 0.60
Offer Price 0.90
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
26-11-2020
OPTSTK
PE120.00
17.00 1.70 11.11% 88.60
Previous Close 15.30
Open 17.30
High 17.30
Low 17.00
Vol 28,000
Open Interest (OI) 63,000
Change in OI 0
Bid Price 13.50
Offer Price 17.50
Bid Quantity 70,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
26-11-2020
OPTSTK
PE107.50
8.30 0.30 3.75% 97.30
Previous Close 8.00
Open 6.95
High 8.30
Low 6.90
Vol 28,000
Open Interest (OI) 28,000
Change in OI 0
Bid Price 2.05
Offer Price 7.55
Bid Quantity 70,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
26-11-2020
OPTSTK
PE97.50
3.05 0.05 1.67% 102.55
Previous Close 3.00
Open 3.50
High 3.50
Low 3.05
Vol 42,000
Open Interest (OI) 42,000
Change in OI 21,000
Bid Price 2.80
Offer Price 3.05
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
6.00 0.05 0.84% 99.60
Previous Close 5.95
Open 6.35
High 7.30
Low 5.50
Vol 7,70,000
Open Interest (OI) 3,78,000
Change in OI 28,000
Bid Price 5.65
Offer Price 6.95
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
26-11-2020
OPTSTK
CE100.00
10.20 0.05 0.49% 95.40
Previous Close 10.15
Open 11.25
High 11.50
Low 9.00
Vol 1,12,000
Open Interest (OI) 70,000
Change in OI 0
Bid Price 4.40
Offer Price 10.20
Bid Quantity 1,61,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
26-11-2020
OPTSTK
CE135.00
0.85 0.00 0.00% 104.75
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 0.40
Offer Price 0.75
Bid Quantity 7,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
26-11-2020
OPTSTK
PE92.50
1.80 0.00 0.00% 103.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,57,000
Change in OI 0
Bid Price 1.10
Offer Price 3.90
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
26-11-2020
OPTSTK
CE140.00
0.50 0.00 0.00% 105.10
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 0.25
Offer Price 0.45
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
26-11-2020
OPTSTK
PE125.00
19.50 0.00 0.00% 86.10
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 17.05
Offer Price 22.10
Bid Quantity 14,000
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
26-11-2020
OPTSTK
CE90.00
18.85 0.00 0.00% 86.75
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 14.60
Offer Price 19.20
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
26-11-2020
OPTSTK
CE147.50
0.70 0.00 0.00% 104.90
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 0.05
Offer Price 0.85
Bid Quantity 77,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
26-11-2020
OPTSTK
PE77.50
0.25 0.00 0.00% 105.35
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 0.50
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
3.90 0.00 0.00% 101.70
Previous Close 3.90
Open 3.85
High 4.80
Low 3.60
Vol 14,21,000
Open Interest (OI) 6,86,000
Change in OI 1,82,000
Bid Price 3.60
Offer Price 3.95
Bid Quantity 14,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
26-11-2020
OPTSTK
CE127.50
2.60 0.00 0.00% 103.00
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 1.00
Offer Price 1.30
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
26-11-2020
OPTSTK
PE102.50
4.90 0.00 0.00% 100.70
Previous Close 4.90
Open 4.70
High 5.65
Low 4.60
Vol 1,26,000
Open Interest (OI) 63,000
Change in OI 21,000
Bid Price 4.90
Offer Price 4.95
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
26-11-2020
OPTSTK
PE115.00
11.40 -0.35 -2.98% 94.20
Previous Close 11.75
Open 11.40
High 11.40
Low 11.40
Vol 7,000
Open Interest (OI) 49,000
Change in OI -7,000
Bid Price 7.15
Offer Price 12.90
Bid Quantity 1,61,000
Offer Quantity 56,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
26-11-2020
OPTSTK
PE95.00
2.30 -0.10 -4.17% 103.30
Previous Close 2.40
Open 2.50
High 2.95
Low 2.20
Vol 6,37,000
Open Interest (OI) 5,18,000
Change in OI 2,24,000
Bid Price 2.25
Offer Price 2.30
Bid Quantity 14,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
26-11-2020
OPTSTK
PE110.00
8.80 -0.65 -6.88% 96.80
Previous Close 9.45
Open 8.15
High 9.85
Low 8.00
Vol 1,40,000
Open Interest (OI) 3,29,000
Change in OI 77,000
Bid Price 8.55
Offer Price 9.05
Bid Quantity 7,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
26-11-2020
OPTSTK
PE90.00
1.35 -0.10 -6.90% 104.25
Previous Close 1.45
Open 1.45
High 1.75
Low 1.20
Vol 5,95,000
Open Interest (OI) 4,62,000
Change in OI 2,10,000
Bid Price 1.25
Offer Price 1.35
Bid Quantity 28,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
26-11-2020
OPTSTK
CE105.00
7.15 -1.50 -17.34% 98.45
Previous Close 8.65
Open 8.55
High 8.55
Low 6.15
Vol 4,90,000
Open Interest (OI) 1,96,000
Change in OI 1,05,000
Bid Price 7.10
Offer Price 7.25
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
4.95 -1.10 -18.18% 100.65
Previous Close 6.05
Open 6.05
High 6.10
Low 4.10
Vol 16,94,000
Open Interest (OI) 12,39,000
Change in OI 4,69,000
Bid Price 4.95
Offer Price 5.10
Bid Quantity 21,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
26-11-2020
OPTSTK
CE115.00
3.35 -0.85 -20.24% 102.25
Previous Close 4.20
Open 4.05
High 4.20
Low 2.75
Vol 11,34,000
Open Interest (OI) 6,86,000
Change in OI 1,61,000
Bid Price 3.30
Offer Price 3.40
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
26-11-2020
OPTSTK
CE112.50
3.90 -1.00 -20.41% 101.70
Previous Close 4.90
Open 4.30
High 4.30
Low 3.90
Vol 14,000
Open Interest (OI) 21,000
Change in OI 0
Bid Price 4.05
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
CE120.00
2.20 -0.65 -22.81% 103.40
Previous Close 2.85
Open 2.85
High 2.85
Low 1.75
Vol 21,35,000
Open Interest (OI) 16,31,000
Change in OI 8,54,000
Bid Price 2.20
Offer Price 2.25
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
26-11-2020
OPTSTK
CE117.50
2.70 -0.80 -22.86% 102.90
Previous Close 3.50
Open 2.30
High 2.70
Low 2.25
Vol 77,000
Open Interest (OI) 98,000
Change in OI 42,000
Bid Price 1.35
Offer Price 2.95
Bid Quantity 14,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
26-11-2020
OPTSTK
CE107.50
5.45 -1.75 -24.31% 100.15
Previous Close 7.20
Open 7.15
High 7.15
Low 5.10
Vol 2,45,000
Open Interest (OI) 1,19,000
Change in OI 91,000
Bid Price 5.95
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
CE130.00
0.90 -0.35 -28.00% 104.70
Previous Close 1.25
Open 1.25
High 1.25
Low 0.75
Vol 3,08,000
Open Interest (OI) 2,80,000
Change in OI 63,000
Bid Price 0.85
Offer Price 0.95
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
1.35 -0.55 -28.95% 104.25
Previous Close 1.90
Open 1.55
High 1.80
Low 1.10
Vol 4,20,000
Open Interest (OI) 5,39,000
Change in OI 1,19,000
Bid Price 1.35
Offer Price 1.45
Bid Quantity 7,000
Offer Quantity 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% 99.45
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 2.20
Offer Price 9.95
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