Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
106.00
Change Change %
-1.05 -0.98%

Updated:22 Oct, 2020, 15:59 PM IST

BSE
106.15
Change Change %
-1.05 -0.98%

Updated:22 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
PE85.00
0.15 0.05 50.00% 105.85
Previous Close 0.10
Open 0.15
High 0.15
Low 0.15
Vol 7,000
Open Interest (OI) 1,05,000
Change in OI 0
Bid Price 0.10
Offer Price 0.15
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
7.15 1.35 23.28% 98.85
Previous Close 5.80
Open 8.00
High 9.05
Low 7.15
Vol 1,12,000
Open Interest (OI) 2,03,000
Change in OI -49,000
Bid Price 6.35
Offer Price 7.35
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
PE125.00
18.90 2.50 15.24% 87.10
Previous Close 16.40
Open 19.90
High 19.90
Low 18.90
Vol 14,000
Open Interest (OI) 63,000
Change in OI 0
Bid Price 16.50
Offer Price 20.30
Bid Quantity 7,000
Offer Quantity 77,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
PE115.00
9.35 1.10 13.33% 96.65
Previous Close 8.25
Open 10.15
High 10.65
Low 9.35
Vol 63,000
Open Interest (OI) 4,34,000
Change in OI -42,000
Bid Price 8.75
Offer Price 10.25
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
PE117.50
12.30 1.10 9.82% 93.70
Previous Close 11.20
Open 12.25
High 12.30
Low 12.25
Vol 14,000
Open Interest (OI) 91,000
Change in OI 0
Bid Price 5.50
Offer Price 12.95
Bid Quantity 1,61,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
PE120.00
14.45 0.70 5.09% 91.55
Previous Close 13.75
Open 16.00
High 16.00
Low 14.45
Vol 14,000
Open Interest (OI) 4,76,000
Change in OI 0
Bid Price 11.50
Offer Price 16.85
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
PE110.00
5.20 0.05 0.97% 100.80
Previous Close 5.15
Open 6.15
High 7.05
Low 5.10
Vol 7,84,000
Open Interest (OI) 11,20,000
Change in OI -2,31,000
Bid Price 5.15
Offer Price 5.45
Bid Quantity 35,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
PE107.50
3.65 0.00 0.00% 102.35
Previous Close 3.65
Open 4.40
High 5.25
Low 3.65
Vol 4,27,000
Open Interest (OI) 3,92,000
Change in OI -84,000
Bid Price 3.70
Offer Price 4.00
Bid Quantity 14,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
CE95.00
12.95 0.00 0.00% 93.05
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 8.95
Offer Price 13.90
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
PE92.50
0.25 0.00 0.00% 105.75
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 0.10
Offer Price 0.70
Bid Quantity 1,54,000
Offer Quantity 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% 105.95
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 0.10
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
CE145.00
0.10 0.00 0.00% 105.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,52,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,68,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
PE122.50
13.65 0.00 0.00% 92.35
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 14.00
Offer Price 20.85
Bid Quantity 21,000
Offer Quantity 1,61,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
PE87.50
0.20 0.00 0.00% 105.80
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 0.05
Offer Price 1.85
Bid Quantity 70,000
Offer Quantity 1,61,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
PE105.00
2.35 -0.20 -7.84% 103.65
Previous Close 2.55
Open 3.25
High 3.75
Low 2.30
Vol 29,19,000
Open Interest (OI) 13,44,000
Change in OI -1,40,000
Bid Price 2.35
Offer Price 2.40
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
1.40 -0.35 -20.00% 104.60
Previous Close 1.75
Open 2.00
High 2.50
Low 1.40
Vol 6,93,000
Open Interest (OI) 3,15,000
Change in OI 42,000
Bid Price 1.45
Offer Price 3.00
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
CE105.00
4.10 -1.05 -20.39% 101.90
Previous Close 5.15
Open 4.00
High 4.25
Low 2.90
Vol 17,99,000
Open Interest (OI) 4,55,000
Change in OI 1,12,000
Bid Price 4.00
Offer Price 4.30
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
CE107.50
2.90 -0.80 -21.62% 103.10
Previous Close 3.70
Open 3.10
High 3.10
Low 2.00
Vol 16,73,000
Open Interest (OI) 6,72,000
Change in OI 1,75,000
Bid Price 2.55
Offer Price 2.90
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
0.15 -0.05 -25.00% 105.85
Previous Close 0.20
Open 0.15
High 0.15
Low 0.10
Vol 2,52,000
Open Interest (OI) 5,11,000
Change in OI -98,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 2,10,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
CE132.50
0.15 -0.05 -25.00% 105.85
Previous Close 0.20
Open 0.20
High 0.20
Low 0.15
Vol 14,000
Open Interest (OI) 56,000
Change in OI -7,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 84,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
CE100.00
6.60 -2.25 -25.42% 99.40
Previous Close 8.85
Open 7.80
High 7.80
Low 6.60
Vol 1,26,000
Open Interest (OI) 2,38,000
Change in OI 70,000
Bid Price 7.10
Offer Price 8.90
Bid Quantity 7,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
CE112.50
1.45 -0.50 -25.64% 104.55
Previous Close 1.95
Open 1.40
High 1.50
Low 1.00
Vol 12,67,000
Open Interest (OI) 7,63,000
Change in OI 14,000
Bid Price 0.60
Offer Price 1.45
Bid Quantity 14,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
CE110.00
2.00 -0.70 -25.93% 104.00
Previous Close 2.70
Open 2.50
High 2.50
Low 1.40
Vol 53,27,000
Open Interest (OI) 30,10,000
Change in OI 3,50,000
Bid Price 1.85
Offer Price 1.95
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
0.85 -0.35 -29.17% 105.15
Previous Close 1.20
Open 1.50
High 1.70
Low 0.85
Vol 25,69,000
Open Interest (OI) 17,85,000
Change in OI 91,000
Bid Price 0.90
Offer Price 0.95
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
CE125.00
0.35 -0.15 -30.00% 105.65
Previous Close 0.50
Open 0.40
High 0.40
Low 0.25
Vol 17,99,000
Open Interest (OI) 42,14,000
Change in OI -1,61,000
Bid Price 0.30
Offer Price 0.40
Bid Quantity 84,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
CE122.50
0.45 -0.20 -30.77% 105.55
Previous Close 0.65
Open 0.40
High 0.45
Low 0.35
Vol 1,47,000
Open Interest (OI) 4,62,000
Change in OI -49,000
Bid Price 0.30
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
CE115.00
1.00 -0.45 -31.03% 105.00
Previous Close 1.45
Open 1.15
High 1.25
Low 0.75
Vol 35,00,000
Open Interest (OI) 19,39,000
Change in OI 0
Bid Price 0.95
Offer Price 1.05
Bid Quantity 42,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
CE120.00
0.55 -0.25 -31.25% 105.45
Previous Close 0.80
Open 0.70
High 0.70
Low 0.45
Vol 25,06,000
Open Interest (OI) 35,42,000
Change in OI -3,57,000
Bid Price 0.55
Offer Price 0.65
Bid Quantity 14,000
Offer Quantity 98,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
CE130.00
0.20 -0.10 -33.33% 105.80
Previous Close 0.30
Open 0.20
High 0.25
Low 0.15
Vol 6,09,000
Open Interest (OI) 16,94,000
Change in OI -1,47,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 3,29,000
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
CE117.50
0.75 -0.55 -42.31% 105.25
Previous Close 1.30
Open 1.00
High 1.00
Low 0.55
Vol 5,32,000
Open Interest (OI) 5,39,000
Change in OI 1,26,000
Bid Price 0.70
Offer Price 0.95
Bid Quantity 7,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
CE147.50
0.05 -0.05 -50.00% 105.95
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 21,000
Open Interest (OI) 1,05,000
Change in OI -21,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 63,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
PE95.00
0.30 -0.30 -50.00% 105.70
Previous Close 0.60
Open 0.65
High 0.75
Low 0.30
Vol 7,07,000
Open Interest (OI) 8,12,000
Change in OI 7,000
Bid Price 0.25
Offer Price 0.35
Bid Quantity 1,61,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
CE127.50
0.20 -0.20 -50.00% 105.80
Previous Close 0.40
Open 0.15
High 0.25
Low 0.15
Vol 42,000
Open Interest (OI) 3,64,000
Change in OI -14,000
Bid Price 0.15
Offer Price 0.25
Bid Quantity 56,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
PE97.50
0.40 -0.45 -52.94% 105.60
Previous Close 0.85
Open 0.95
High 1.10
Low 0.40
Vol 3,08,000
Open Interest (OI) 2,66,000
Change in OI 42,000
Bid Price 0.30
Offer Price 0.40
Bid Quantity 28,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
PE90.00
0.10 -0.15 -60.00% 105.90
Previous Close 0.25
Open 0.25
High 0.35
Low 0.10
Vol 2,31,000
Open Interest (OI) 6,02,000
Change in OI -77,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 2,66,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
CE102.50
4.75 -7.55 -61.38% 101.25
Previous Close 12.30
Open 4.75
High 4.75
Low 4.75
Vol 7,000
Open Interest (OI) 7,000
Change in OI 0
Bid Price 3.95
Offer Price 10.25
Bid Quantity 21,000
Offer Quantity 1,61,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
CE140.00
0.05 -0.10 -66.67% 105.95
Previous Close 0.15
Open 0.10
High 0.15
Low 0.05
Vol 1,40,000
Open Interest (OI) 5,95,000
Change in OI -49,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 6,23,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
29-10-2020
OPTSTK
CE142.50
0.10 -1.20 -92.31% 105.90
Previous Close 1.30
Open 0.05
High 0.10
Low 0.05
Vol 14,000
Open Interest (OI) 7,000
Change in OI 0
Bid Price 0.05
Offer Price 0.25
Bid Quantity 28,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
26-11-2020
OPTSTK
PE95.00
3.10 0.85 37.78% 102.90
Previous Close 2.25
Open 3.25
High 3.50
Low 2.75
Vol 98,000
Open Interest (OI) 1,40,000
Change in OI 0
Bid Price 2.70
Offer Price 3.00
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 0.50 7.69% 99.00
Previous Close 6.50
Open 7.00
High 7.00
Low 7.00
Vol 7,000
Open Interest (OI) 28,000
Change in OI 0
Bid Price 6.10
Offer Price 7.40
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
9.00 0.00 0.00% 97.00
Previous Close 9.00
Open 9.10
High 10.25
Low 9.00
Vol 84,000
Open Interest (OI) 56,000
Change in OI 28,000
Bid Price 8.55
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
PE85.00
1.25 0.00 0.00% 104.75
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 0.35
Offer Price 3.00
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
26-11-2020
OPTSTK
PE90.00
2.50 0.00 0.00% 103.50
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 1.50
Offer Price 2.50
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
4.30 -0.15 -3.37% 101.70
Previous Close 4.45
Open 5.00
High 5.25
Low 4.30
Vol 1,54,000
Open Interest (OI) 1,54,000
Change in OI 70,000
Bid Price 4.30
Offer Price 5.20
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
26-11-2020
OPTSTK
CE120.00
3.45 -0.25 -6.76% 102.55
Previous Close 3.70
Open 3.45
High 3.50
Low 2.90
Vol 1,61,000
Open Interest (OI) 2,38,000
Change in OI 63,000
Bid Price 3.10
Offer Price 3.50
Bid Quantity 7,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
26-11-2020
OPTSTK
CE110.00
6.50 -1.05 -13.91% 99.50
Previous Close 7.55
Open 6.00
High 6.50
Low 5.70
Vol 42,000
Open Interest (OI) 56,000
Change in OI 28,000
Bid Price 6.10
Offer Price 7.00
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
8.25 -1.35 -14.06% 97.75
Previous Close 9.60
Open 8.00
High 9.00
Low 8.00
Vol 28,000
Open Interest (OI) 56,000
Change in OI 14,000
Bid Price 7.55
Offer Price 9.60
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
1.60 -0.40 -20.00% 104.40
Previous Close 2.00
Open 2.15
High 2.15
Low 1.60
Vol 28,000
Open Interest (OI) 21,000
Change in OI 14,000
Bid Price 1.50
Offer Price 1.90
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
4.50 -1.15 -20.35% 101.50
Previous Close 5.65
Open 4.50
High 4.50
Low 4.50
Vol 21,000
Open Interest (OI) 28,000
Change in OI 0
Bid Price 4.00
Offer Price 5.00
Bid Quantity 21,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
26-11-2020
OPTSTK
CE117.50
3.35 -1.25 -27.17% 102.65
Previous Close 4.60
Open 3.35
High 3.35
Low 3.35
Vol 7,000
Open Interest (OI) 28,000
Change in OI 0
Bid Price 2.50
Offer Price 6.85
Bid Quantity 14,000
Offer Quantity 1,61,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
26-11-2020
OPTSTK
PE97.50
3.20 -5.40 -62.79% 102.80
Previous Close 8.60
Open 3.20
High 3.20
Low 3.20
Vol 7,000
Open Interest (OI) 0
Change in OI 0
Bid Price 2.90
Offer Price 5.10
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
5.00 0.00 0.00% 101.00
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 5.40
Offer Price 7.25
Bid Quantity 28,000
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