Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
204.35
Change Change %
-0.15 -0.07%

Updated:20 Apr, 2021, 15:57 PM IST

BSE
204.25
Change Change %
-0.30 -0.15%

Updated:20 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
CE212.50
3.05 0.15 5.17% 201.30
Previous Close 2.90
Open 4.30
High 4.35
Low 2.70
Vol 1,82,000
Open Interest (OI) 98,000
Change in OI 0
Bid Price 2.85
Offer Price 3.05
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
CE215.00
2.55 0.10 4.08% 201.80
Previous Close 2.45
Open 3.90
High 4.25
Low 2.05
Vol 13,23,000
Open Interest (OI) 12,60,000
Change in OI 0
Bid Price 2.30
Offer Price 2.40
Bid Quantity 14,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
PE202.50
5.15 0.20 4.04% 199.20
Previous Close 4.95
Open 4.10
High 5.15
Low 4.10
Vol 1,19,000
Open Interest (OI) 84,000
Change in OI 0
Bid Price 4.20
Offer Price 6.25
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
PE200.00
4.20 0.15 3.70% 200.15
Previous Close 4.05
Open 3.85
High 4.60
Low 2.95
Vol 14,21,000
Open Interest (OI) 16,66,000
Change in OI 0
Bid Price 3.95
Offer Price 4.25
Bid Quantity 14,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
PE205.00
6.55 0.20 3.15% 197.80
Previous Close 6.35
Open 5.30
High 7.00
Low 5.05
Vol 11,13,000
Open Interest (OI) 6,30,000
Change in OI 0
Bid Price 6.35
Offer Price 6.85
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
CE217.50
2.00 0.05 2.56% 202.35
Previous Close 1.95
Open 2.65
High 2.65
Low 1.80
Vol 42,000
Open Interest (OI) 1,82,000
Change in OI 0
Bid Price 1.80
Offer Price 2.00
Bid Quantity 14,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
CE207.50
4.75 0.10 2.15% 199.60
Previous Close 4.65
Open 7.00
High 7.25
Low 3.90
Vol 4,34,000
Open Interest (OI) 1,75,000
Change in OI 0
Bid Price 3.80
Offer Price 5.35
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
CE202.50
6.70 0.10 1.52% 197.65
Previous Close 6.60
Open 7.05
High 7.05
Low 6.40
Vol 42,000
Open Interest (OI) 1,33,000
Change in OI 0
Bid Price 5.55
Offer Price 11.35
Bid Quantity 14,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
CE225.00
1.10 0.00 0.00% 203.25
Previous Close 1.10
Open 1.65
High 1.65
Low 0.95
Vol 3,57,000
Open Interest (OI) 7,91,000
Change in OI 0
Bid Price 1.00
Offer Price 1.15
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
CE267.50
0.15 0.00 0.00% 204.20
Previous Close 0.15
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 0.25
Bid Quantity 14,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
PE172.50
1.30 0.00 0.00% 203.05
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
PE215.00
13.25 0.00 0.00% 191.10
Previous Close 13.25
Open 11.70
High 13.25
Low 11.40
Vol 28,000
Open Interest (OI) 3,01,000
Change in OI 0
Bid Price 11.95
Offer Price 14.75
Bid Quantity 21,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
PE130.00
0.05 0.00 0.00% 204.30
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 0.05
Offer Price 0.60
Bid Quantity 7,000
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% 192.40
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 7.15
Offer Price 12.00
Bid Quantity 21,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
PE197.50
3.10 0.00 0.00% 201.25
Previous Close 3.10
Open 2.75
High 3.55
Low 2.75
Vol 1,61,000
Open Interest (OI) 1,82,000
Change in OI 0
Bid Price 3.05
Offer Price 4.35
Bid Quantity 7,000
Offer Quantity 1,33,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
PE140.00
0.05 0.00 0.00% 204.30
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% 203.00
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 0.15
Offer Price 1.40
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% 203.50
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 0.80
Offer Price 1.40
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
PE220.00
15.50 0.00 0.00% 188.85
Previous Close 15.50
Open 14.45
High 15.50
Low 14.45
Vol 14,000
Open Interest (OI) 1,12,000
Change in OI 0
Bid Price 16.80
Offer Price 18.45
Bid Quantity 21,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
PE217.50
18.80 0.00 0.00% 185.55
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 13.95
Offer Price 18.20
Bid Quantity 7,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
PE207.50
7.70 0.00 0.00% 196.65
Previous Close 7.70
Open 7.00
High 8.55
Low 6.25
Vol 1,96,000
Open Interest (OI) 1,19,000
Change in OI 0
Bid Price 6.80
Offer Price 10.00
Bid Quantity 7,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
CE237.50
2.00 0.00 0.00% 202.35
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 0.25
Offer Price 1.45
Bid Quantity 14,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
CE230.00
0.80 0.00 0.00% 203.55
Previous Close 0.80
Open 1.10
High 1.30
Low 0.65
Vol 11,69,000
Open Interest (OI) 11,83,000
Change in OI 0
Bid Price 0.70
Offer Price 0.95
Bid Quantity 7,000
Offer Quantity 1,26,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
PE230.00
24.25 0.00 0.00% 180.10
Previous Close 24.25
Open 24.25
High 24.25
Low 24.25
Vol 7,000
Open Interest (OI) 7,000
Change in OI 0
Bid Price 25.95
Offer Price 30.15
Bid Quantity 14,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
CE192.50
14.05 0.00 0.00% 190.30
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 12.25
Offer Price 19.60
Bid Quantity 21,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
PE192.50
2.10 0.00 0.00% 202.25
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 5.20
Bid Quantity 14,000
Offer Quantity 1,33,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
PE212.50
9.10 0.00 0.00% 195.25
Previous Close 9.10
Open 9.10
High 9.10
Low 9.10
Vol 7,000
Open Interest (OI) 63,000
Change in OI 0
Bid Price 10.75
Offer Price 13.45
Bid Quantity 28,000
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% 204.10
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
CE260.00
0.10 0.00 0.00% 204.25
Previous Close 0.10
Open 0.20
High 0.20
Low 0.10
Vol 84,000
Open Interest (OI) 3,36,000
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,61,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
CE262.50
0.05 0.00 0.00% 204.30
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 0.45
Bid Quantity 14,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
PE170.00
0.25 0.00 0.00% 204.10
Previous Close 0.25
Open 0.30
High 0.40
Low 0.20
Vol 84,000
Open Interest (OI) 5,53,000
Change in OI 0
Bid Price 0.25
Offer Price 0.40
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
CE250.00
0.20 0.00 0.00% 204.15
Previous Close 0.20
Open 0.35
High 0.40
Low 0.15
Vol 2,17,000
Open Interest (OI) 11,06,000
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 1,82,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
PE250.00
35.60 0.00 0.00% 168.75
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 45.30
Offer Price 46.45
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
CE180.00
27.05 0.00 0.00% 177.30
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 23.80
Offer Price 25.40
Bid Quantity 7,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
PE180.00
0.55 0.00 0.00% 203.80
Previous Close 0.55
Open 0.45
High 0.70
Low 0.40
Vol 5,04,000
Open Interest (OI) 11,34,000
Change in OI 0
Bid Price 0.55
Offer Price 0.60
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
PE152.50
0.20 0.00 0.00% 204.15
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
CE240.00
0.30 0.00 0.00% 204.05
Previous Close 0.30
Open 0.45
High 0.50
Low 0.30
Vol 3,29,000
Open Interest (OI) 11,83,000
Change in OI 0
Bid Price 0.25
Offer Price 0.35
Bid Quantity 1,54,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
CE150.00
54.00 0.00 0.00% 150.35
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 53.05
Offer Price 61.25
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% 204.25
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% 202.40
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 0.15
Offer Price 2.00
Bid Quantity 7,000
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
PE157.50
0.50 0.00 0.00% 203.85
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 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
CE245.00
0.15 0.00 0.00% 204.20
Previous Close 0.15
Open 0.30
High 0.30
Low 0.15
Vol 42,000
Open Interest (OI) 56,000
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 77,000
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
PE182.50
1.20 0.00 0.00% 203.15
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 4.40
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% 202.45
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 0.10
Offer Price 1.20
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% 202.05
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% 200.65
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 1.20
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% 203.25
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 0.50
Bid Quantity 7,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
CE235.00
0.60 0.00 0.00% 203.75
Previous Close 0.60
Open 0.50
High 0.85
Low 0.50
Vol 1,47,000
Open Interest (OI) 2,03,000
Change in OI 0
Bid Price 0.30
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
PE155.00
1.00 0.00 0.00% 203.35
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 0.05
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
CE190.00
18.45 0.00 0.00% 185.90
Previous Close 18.45
Open 18.45
High 18.45
Low 18.45
Vol 7,000
Open Interest (OI) 91,000
Change in OI 0
Bid Price 13.40
Offer Price 18.05
Bid Quantity 7,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
PE190.00
1.55 0.00 0.00% 202.80
Previous Close 1.55
Open 1.25
High 1.75
Low 1.20
Vol 7,91,000
Open Interest (OI) 9,24,000
Change in OI 0
Bid Price 1.50
Offer Price 1.60
Bid Quantity 14,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
CE187.50
13.95 0.00 0.00% 190.40
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 16.00
Offer Price 20.50
Bid Quantity 21,000
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% 202.15
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 0.40
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
CE195.00
15.85 0.00 0.00% 188.50
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 9.65
Offer Price 12.05
Bid Quantity 21,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
PE195.00
2.55 0.00 0.00% 201.80
Previous Close 2.55
Open 1.95
High 2.85
Low 1.95
Vol 6,02,000
Open Interest (OI) 8,40,000
Change in OI 0
Bid Price 2.45
Offer Price 2.60
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
CE232.50
0.75 0.00 0.00% 203.60
Previous Close 0.75
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 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
CE200.00
8.50 0.00 0.00% 195.85
Previous Close 8.50
Open 12.00
High 12.00
Low 8.00
Vol 1,75,000
Open Interest (OI) 7,42,000
Change in OI 0
Bid Price 7.55
Offer Price 8.40
Bid Quantity 7,000
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% 203.75
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 0.10
Offer Price 0.70
Bid Quantity 1,40,000
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% 203.60
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 0.20
Offer Price 1.90
Bid Quantity 42,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
CE265.00
0.05 0.00 0.00% 204.30
Previous Close 0.05
Open 0.10
High 0.10
Low 0.05
Vol 35,000
Open Interest (OI) 1,47,000
Change in OI 0
Bid Price 0.05
Offer Price 0.25
Bid Quantity 7,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
CE227.50
1.25 0.00 0.00% 203.10
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% 203.75
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 49,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
CE205.00
5.45 -0.05 -0.91% 198.90
Previous Close 5.50
Open 7.75
High 8.60
Low 5.05
Vol 10,78,000
Open Interest (OI) 4,69,000
Change in OI 0
Bid Price 5.25
Offer Price 5.50
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
PE210.00
9.30 -0.20 -2.11% 195.05
Previous Close 9.50
Open 7.00
High 10.20
Low 6.70
Vol 5,39,000
Open Interest (OI) 7,21,000
Change in OI 0
Bid Price 9.30
Offer Price 9.90
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
CE210.00
3.55 -0.15 -4.05% 200.80
Previous Close 3.70
Open 5.70
High 6.05
Low 3.25
Vol 28,00,000
Open Interest (OI) 23,03,000
Change in OI 0
Bid Price 3.55
Offer Price 3.60
Bid Quantity 7,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-04-2021
OPTSTK
CE220.00
1.55 -0.10 -6.06% 202.80
Previous Close 1.65
Open 2.50
High 2.85
Low 1.40
Vol 21,49,000
Open Interest (OI) 21,21,000
Change in OI 0
Bid Price 1.55
Offer Price 1.60
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 0.00 0.00% 198.35
Previous Close 6.00
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
PE160.00
1.00 0.00 0.00% 203.35
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% 194.35
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 1.50
Offer Price 0.00
Bid Quantity 7,000
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% 195.40
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 4.45
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 0.00 0.00% 194.65
Previous Close 9.70
Open 10.90
High 10.90
Low 7.10
Vol 63,000
Open Interest (OI) 98,000
Change in OI 0
Bid Price 9.20
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
CE220.00
11.40 0.00 0.00% 192.95
Previous Close 11.40
Open 11.40
High 11.40
Low 11.40
Vol 7,000
Open Interest (OI) 14,000
Change in OI 0
Bid Price 5.50
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
PE175.00
1.50 0.00 0.00% 202.85
Previous Close 1.50
Open 1.50
High 1.50
Low 1.50
Vol 7,000
Open Interest (OI) 7,000
Change in OI 0
Bid Price 1.50
Offer Price 9.00
Bid Quantity 49,000
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