Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
104.00
Change Change %
2.70 2.67%

Updated:05 Jun, 2020, 16:02 PM IST

BSE
103.95
Change Change %
2.40 2.36%

Updated:05 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
CE97.50
10.70 3.45 47.59% 93.30
Previous Close 7.25
Open 9.65
High 10.70
Low 9.30
Vol 1,35,000
Open Interest (OI) 1,55,000
Change in OI -30,000
Bid Price 9.80
Offer Price 10.30
Bid Quantity 10,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
CE120.00
1.60 0.35 28.00% 102.40
Previous Close 1.25
Open 1.35
High 1.90
Low 1.20
Vol 5,15,000
Open Interest (OI) 3,60,000
Change in OI 0
Bid Price 1.55
Offer Price 1.80
Bid Quantity 5,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
CE110.00
3.95 0.85 27.42% 100.05
Previous Close 3.10
Open 3.25
High 4.50
Low 3.10
Vol 27,95,000
Open Interest (OI) 19,10,000
Change in OI 25,000
Bid Price 3.85
Offer Price 3.95
Bid Quantity 10,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
CE107.50
4.80 1.00 26.32% 99.20
Previous Close 3.80
Open 4.15
High 5.35
Low 3.90
Vol 3,70,000
Open Interest (OI) 1,70,000
Change in OI 25,000
Bid Price 4.60
Offer Price 4.90
Bid Quantity 5,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
CE92.50
13.20 2.65 25.12% 90.80
Previous Close 10.55
Open 13.20
High 13.20
Low 13.20
Vol 5,000
Open Interest (OI) 70,000
Change in OI 0
Bid Price 13.35
Offer Price 14.70
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
CE102.50
7.15 1.30 22.22% 96.85
Previous Close 5.85
Open 6.30
High 7.80
Low 6.00
Vol 4,85,000
Open Interest (OI) 2,15,000
Change in OI -70,000
Bid Price 6.80
Offer Price 7.05
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
CE105.00
5.80 1.05 22.11% 98.20
Previous Close 4.75
Open 5.10
High 6.50
Low 4.70
Vol 24,55,000
Open Interest (OI) 7,75,000
Change in OI -80,000
Bid Price 5.60
Offer Price 5.85
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
CE100.00
8.50 1.50 21.43% 95.50
Previous Close 7.00
Open 7.20
High 9.25
Low 6.95
Vol 12,65,000
Open Interest (OI) 10,85,000
Change in OI -1,60,000
Bid Price 8.30
Offer Price 8.55
Bid Quantity 15,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
CE112.50
3.10 0.50 19.23% 100.90
Previous Close 2.60
Open 3.00
High 3.60
Low 2.55
Vol 3,35,000
Open Interest (OI) 2,25,000
Change in OI 75,000
Bid Price 3.00
Offer Price 3.15
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
CE115.00
2.35 0.35 17.50% 101.65
Previous Close 2.00
Open 2.05
High 3.00
Low 2.00
Vol 10,75,000
Open Interest (OI) 4,45,000
Change in OI 75,000
Bid Price 2.25
Offer Price 2.50
Bid Quantity 30,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
CE95.00
11.80 1.55 15.12% 92.20
Previous Close 10.25
Open 11.20
High 12.50
Low 10.25
Vol 75,000
Open Interest (OI) 2,80,000
Change in OI -25,000
Bid Price 11.60
Offer Price 11.95
Bid Quantity 5,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
CE85.00
20.50 2.60 14.53% 83.50
Previous Close 17.90
Open 18.40
High 20.50
Low 18.40
Vol 30,000
Open Interest (OI) 95,000
Change in OI 5,000
Bid Price 19.60
Offer Price 20.95
Bid Quantity 50,000
Offer Quantity 80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
CE90.00
15.60 1.95 14.29% 88.40
Previous Close 13.65
Open 14.80
High 15.60
Low 14.60
Vol 15,000
Open Interest (OI) 2,10,000
Change in OI -10,000
Bid Price 15.35
Offer Price 15.95
Bid Quantity 50,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
CE80.00
23.60 2.55 12.11% 80.40
Previous Close 21.05
Open 23.60
High 23.60
Low 23.60
Vol 5,000
Open Interest (OI) 1,30,000
Change in OI 0
Bid Price 23.95
Offer Price 27.65
Bid Quantity 40,000
Offer Quantity 50,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
PE67.50
0.50 0.00 0.00% 103.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,000
Change in OI 0
Bid Price 0.05
Offer Price 0.00
Bid Quantity 60,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
PE65.00
0.20 0.00 0.00% 103.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,000
Change in OI 0
Bid Price 0.05
Offer Price 0.25
Bid Quantity 55,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
CE75.00
23.10 0.00 0.00% 80.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,000
Change in OI 0
Bid Price 26.45
Offer Price 33.05
Bid Quantity 40,000
Offer Quantity 1,15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
PE40.00
0.10 0.00 0.00% 103.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,000
Change in OI 0
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
CE82.50
18.00 0.00 0.00% 86.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 45,000
Change in OI 0
Bid Price 21.55
Offer Price 23.40
Bid Quantity 25,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
CE72.50
14.80 0.00 0.00% 89.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,000
Change in OI 0
Bid Price 28.70
Offer Price 35.60
Bid Quantity 1,15,000
Offer Quantity 1,15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
CE70.00
23.90 0.00 0.00% 80.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 30.95
Offer Price 38.15
Bid Quantity 1,15,000
Offer Quantity 1,15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
PE70.00
0.25 0.00 0.00% 103.75
Previous Close 0.25
Open 0.20
High 0.25
Low 0.20
Vol 35,000
Open Interest (OI) 4,40,000
Change in OI -15,000
Bid Price 0.15
Offer Price 0.25
Bid Quantity 70,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
PE115.00
15.20 0.00 0.00% 88.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,000
Change in OI 0
Bid Price 12.40
Offer Price 13.55
Bid Quantity 1,00,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
PE55.00
1.00 0.00 0.00% 103.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,000
Change in OI 0
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
CE60.00
40.90 0.00 0.00% 63.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 37.30
Offer Price 51.55
Bid Quantity 1,15,000
Offer Quantity 1,15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
PE60.00
0.20 0.00 0.00% 103.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 65,000
Change in OI 0
Bid Price 0.10
Offer Price 0.25
Bid Quantity 5,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
CE77.50
16.00 0.00 0.00% 88.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,000
Change in OI 0
Bid Price 26.05
Offer Price 27.95
Bid Quantity 10,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
CE87.50
13.60 0.00 0.00% 90.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25,000
Change in OI 0
Bid Price 17.35
Offer Price 18.80
Bid Quantity 25,000
Offer Quantity 80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
PE50.00
0.15 0.00 0.00% 103.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,000
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 15,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
CE117.50
1.70 -0.05 -2.86% 102.30
Previous Close 1.75
Open 1.70
High 1.70
Low 1.70
Vol 10,000
Open Interest (OI) 15,000
Change in OI 0
Bid Price 1.75
Offer Price 2.20
Bid Quantity 30,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
PE77.50
0.50 -0.05 -9.09% 103.50
Previous Close 0.55
Open 0.50
High 0.50
Low 0.50
Vol 5,000
Open Interest (OI) 15,000
Change in OI 0
Bid Price 0.20
Offer Price 0.75
Bid Quantity 55,000
Offer Quantity 60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
PE110.00
10.45 -1.60 -13.28% 93.55
Previous Close 12.05
Open 11.00
High 11.00
Low 10.40
Vol 25,000
Open Interest (OI) 40,000
Change in OI 10,000
Bid Price 9.35
Offer Price 9.90
Bid Quantity 5,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
PE105.00
6.45 -1.90 -22.75% 97.55
Previous Close 8.35
Open 7.70
High 8.00
Low 6.35
Vol 1,75,000
Open Interest (OI) 85,000
Change in OI 30,000
Bid Price 6.35
Offer Price 6.85
Bid Quantity 30,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
PE92.50
2.00 -0.60 -23.08% 102.00
Previous Close 2.60
Open 2.25
High 2.45
Low 2.00
Vol 1,65,000
Open Interest (OI) 2,45,000
Change in OI -10,000
Bid Price 1.85
Offer Price 1.95
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
PE90.00
1.60 -0.50 -23.81% 102.40
Previous Close 2.10
Open 1.90
High 1.90
Low 1.50
Vol 6,00,000
Open Interest (OI) 10,20,000
Change in OI -30,000
Bid Price 1.50
Offer Price 1.60
Bid Quantity 35,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
PE85.00
0.90 -0.30 -25.00% 103.10
Previous Close 1.20
Open 1.00
High 1.10
Low 0.85
Vol 2,60,000
Open Interest (OI) 5,75,000
Change in OI -5,000
Bid Price 0.85
Offer Price 0.95
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
PE75.00
0.30 -0.10 -25.00% 103.70
Previous Close 0.40
Open 0.30
High 0.35
Low 0.30
Vol 25,000
Open Interest (OI) 2,55,000
Change in OI -5,000
Bid Price 0.25
Offer Price 0.35
Bid Quantity 20,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
PE102.50
5.10 -1.70 -25.00% 98.90
Previous Close 6.80
Open 5.85
High 6.35
Low 4.95
Vol 2,25,000
Open Interest (OI) 1,80,000
Change in OI 10,000
Bid Price 5.15
Offer Price 5.35
Bid Quantity 20,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
PE100.00
4.05 -1.55 -27.68% 99.95
Previous Close 5.60
Open 4.75
High 5.20
Low 4.05
Vol 10,80,000
Open Interest (OI) 6,15,000
Change in OI 1,00,000
Bid Price 4.10
Offer Price 4.20
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
PE82.50
0.65 -0.25 -27.78% 103.35
Previous Close 0.90
Open 0.65
High 0.65
Low 0.65
Vol 5,000
Open Interest (OI) 65,000
Change in OI 5,000
Bid Price 0.50
Offer Price 0.95
Bid Quantity 5,000
Offer Quantity 60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
PE97.50
3.20 -1.25 -28.09% 100.80
Previous Close 4.45
Open 3.75
High 4.15
Low 3.20
Vol 4,25,000
Open Interest (OI) 1,60,000
Change in OI 15,000
Bid Price 3.20
Offer Price 3.35
Bid Quantity 5,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
PE80.00
0.50 -0.20 -28.57% 103.50
Previous Close 0.70
Open 0.60
High 0.65
Low 0.50
Vol 3,95,000
Open Interest (OI) 10,35,000
Change in OI -20,000
Bid Price 0.45
Offer Price 0.50
Bid Quantity 25,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
PE95.00
2.50 -1.05 -29.58% 101.50
Previous Close 3.55
Open 3.25
High 3.30
Low 2.50
Vol 6,85,000
Open Interest (OI) 5,90,000
Change in OI 30,000
Bid Price 2.50
Offer Price 2.75
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
PE87.50
0.90 -0.70 -43.75% 103.10
Previous Close 1.60
Open 1.80
High 1.80
Low 0.90
Vol 10,000
Open Interest (OI) 1,55,000
Change in OI 5,000
Bid Price 0.90
Offer Price 1.50
Bid Quantity 60,000
Offer Quantity 70,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
25-06-2020
OPTSTK
PE72.50
0.20 -0.20 -50.00% 103.80
Previous Close 0.40
Open 0.20
High 0.20
Low 0.20
Vol 10,000
Open Interest (OI) 10,000
Change in OI 0
Bid Price 0.10
Offer Price 0.35
Bid Quantity 85,000
Offer Quantity 50,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
30-07-2020
OPTSTK
CE110.00
6.25 0.00 0.00% 97.75
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 7.20
Offer Price 9.15
Bid Quantity 98,000
Offer Quantity 98,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
30-07-2020
OPTSTK
PE70.00
0.70 0.00 0.00% 103.30
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 0.25
Offer Price 1.95
Bid Quantity 70,000
Offer Quantity 84,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
30-07-2020
OPTSTK
CE112.50
5.55 0.00 0.00% 98.45
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 6.70
Offer Price 8.35
Bid Quantity 84,000
Offer Quantity 98,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
30-07-2020
OPTSTK
PE80.00
2.50 0.00 0.00% 101.50
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 1.40
Offer Price 3.30
Bid Quantity 84,000
Offer Quantity 84,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
30-07-2020
OPTSTK
PE95.00
6.40 0.00 0.00% 97.60
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 5.55
Offer Price 7.30
Bid Quantity 7,000
Offer Quantity 98,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
30-07-2020
OPTSTK
CE105.00
5.50 0.00 0.00% 98.50
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 9.35
Offer Price 11.10
Bid Quantity 98,000
Offer Quantity 98,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
30-07-2020
OPTSTK
PE90.00
7.50 0.00 0.00% 96.50
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 3.75
Offer Price 5.35
Bid Quantity 49,000
Offer Quantity 84,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
30-07-2020
OPTSTK
PE85.00
2.90 -1.00 -25.64% 101.10
Previous Close 3.90
Open 2.90
High 2.90
Low 2.90
Vol 14,000
Open Interest (OI) 21,000
Change in OI 14,000
Bid Price 2.50
Offer Price 3.40
Bid Quantity 35,000
Offer Quantity 84,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MOTHERSUMI
30-07-2020
OPTSTK
PE82.50
2.15 -2.40 -52.75% 101.85
Previous Close 4.55
Open 2.30
High 2.30
Low 2.15
Vol 6,65,000
Open Interest (OI) 49,000
Change in OI 0
Bid Price 2.25
Offer Price 3.00
Bid Quantity 7,000
Offer Quantity 49,000

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