Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
161.20
Change Change %
0.95 0.59%

Updated:18 Sep, 2020, 15:58 PM IST

BSE
161.75
Change Change %
1.45 0.90%

Updated:18 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
24-09-2020
OPTSTK
CE150.00
13.40 1.60 13.56% 147.80
Previous Close 11.80
Open 12.00
High 14.00
Low 11.05
Vol 1,26,000
Open Interest (OI) 3,24,000
Change in OI -66,000
Bid Price 11.80
Offer Price 13.45
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
24-09-2020
OPTSTK
CE145.00
17.05 0.95 5.90% 144.15
Previous Close 16.10
Open 17.65
High 18.80
Low 16.25
Vol 48,000
Open Interest (OI) 96,000
Change in OI -12,000
Bid Price 17.65
Offer Price 19.10
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
24-09-2020
OPTSTK
CE155.00
7.80 0.05 0.65% 153.40
Previous Close 7.75
Open 8.20
High 9.55
Low 7.05
Vol 1,68,000
Open Interest (OI) 3,18,000
Change in OI -72,000
Bid Price 7.50
Offer Price 9.30
Bid Quantity 48,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
24-09-2020
OPTSTK
CE135.00
10.00 0.00 0.00% 151.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 24.35
Offer Price 31.45
Bid Quantity 12,000
Offer Quantity 1,38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
24-09-2020
OPTSTK
CE205.00
0.15 0.00 0.00% 161.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
24-09-2020
OPTSTK
PE205.00
56.00 0.00 0.00% 105.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 37.60
Offer Price 49.75
Bid Quantity 1,38,000
Offer Quantity 1,38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
24-09-2020
OPTSTK
PE110.00
0.05 0.00 0.00% 161.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.00
Offer Price 0.30
Bid Quantity 0
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
24-09-2020
OPTSTK
CE215.00
0.30 0.00 0.00% 160.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.00
Offer Price 0.30
Bid Quantity 0
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
24-09-2020
OPTSTK
CE130.00
26.25 0.00 0.00% 134.95
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 27.35
Offer Price 35.50
Bid Quantity 1,38,000
Offer Quantity 1,38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
24-09-2020
OPTSTK
PE115.00
0.25 0.00 0.00% 160.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,000
Change in OI 0
Bid Price 0.05
Offer Price 0.25
Bid Quantity 12,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
24-09-2020
OPTSTK
CE125.00
21.55 0.00 0.00% 139.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 32.45
Offer Price 40.85
Bid Quantity 1,38,000
Offer Quantity 1,38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
24-09-2020
OPTSTK
PE190.00
44.00 0.00 0.00% 117.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 14.70
Offer Price 31.10
Bid Quantity 18,000
Offer Quantity 1,38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
24-09-2020
OPTSTK
CE195.00
0.45 0.00 0.00% 160.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.05
Offer Price 0.25
Bid Quantity 90,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
24-09-2020
OPTSTK
PE180.00
27.50 0.00 0.00% 133.70
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 14.45
Offer Price 21.05
Bid Quantity 24,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
24-09-2020
OPTSTK
CE210.00
0.20 0.00 0.00% 161.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 54,000
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
24-09-2020
OPTSTK
PE210.00
62.00 0.00 0.00% 99.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 40.70
Offer Price 57.10
Bid Quantity 1,38,000
Offer Quantity 1,38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
24-09-2020
OPTSTK
CE140.00
20.85 -1.15 -5.23% 140.35
Previous Close 22.00
Open 23.50
High 23.50
Low 20.85
Vol 42,000
Open Interest (OI) 78,000
Change in OI -24,000
Bid Price 22.55
Offer Price 23.45
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
24-09-2020
OPTSTK
CE160.00
4.45 -0.50 -10.10% 156.75
Previous Close 4.95
Open 5.00
High 6.00
Low 3.60
Vol 16,68,000
Open Interest (OI) 9,18,000
Change in OI -2,04,000
Bid Price 4.30
Offer Price 5.85
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
24-09-2020
OPTSTK
CE165.00
2.70 -0.35 -11.48% 158.50
Previous Close 3.05
Open 3.00
High 3.60
Low 2.05
Vol 33,72,000
Open Interest (OI) 10,56,000
Change in OI 1,02,000
Bid Price 2.55
Offer Price 2.70
Bid Quantity 6,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
24-09-2020
OPTSTK
PE165.00
5.80 -1.50 -20.55% 155.40
Previous Close 7.30
Open 6.25
High 6.65
Low 4.80
Vol 1,20,000
Open Interest (OI) 1,44,000
Change in OI 30,000
Bid Price 4.10
Offer Price 5.45
Bid Quantity 42,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
24-09-2020
OPTSTK
PE170.00
8.55 -2.65 -23.66% 152.65
Previous Close 11.20
Open 10.20
High 10.20
Low 8.55
Vol 18,000
Open Interest (OI) 60,000
Change in OI -6,000
Bid Price 8.45
Offer Price 10.90
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
24-09-2020
OPTSTK
CE170.00
1.35 -0.45 -25.00% 159.85
Previous Close 1.80
Open 1.75
High 1.95
Low 1.05
Vol 21,00,000
Open Interest (OI) 11,64,000
Change in OI -1,08,000
Bid Price 1.30
Offer Price 1.40
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
24-09-2020
OPTSTK
CE175.00
0.70 -0.35 -33.33% 160.50
Previous Close 1.05
Open 0.85
High 1.00
Low 0.50
Vol 5,94,000
Open Interest (OI) 7,38,000
Change in OI -24,000
Bid Price 0.60
Offer Price 0.75
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
24-09-2020
OPTSTK
CE180.00
0.40 -0.25 -38.46% 160.80
Previous Close 0.65
Open 0.65
High 0.65
Low 0.35
Vol 4,14,000
Open Interest (OI) 8,46,000
Change in OI -6,000
Bid Price 0.35
Offer Price 0.45
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
24-09-2020
OPTSTK
PE160.00
2.40 -1.70 -41.46% 158.80
Previous Close 4.10
Open 3.70
High 4.20
Low 2.30
Vol 15,78,000
Open Interest (OI) 6,96,000
Change in OI 0
Bid Price 2.20
Offer Price 2.50
Bid Quantity 18,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
24-09-2020
OPTSTK
PE135.00
0.15 -0.15 -50.00% 161.05
Previous Close 0.30
Open 0.25
High 0.30
Low 0.15
Vol 60,000
Open Interest (OI) 2,64,000
Change in OI -48,000
Bid Price 0.15
Offer Price 0.25
Bid Quantity 30,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
24-09-2020
OPTSTK
PE120.00
0.05 -0.05 -50.00% 161.15
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 48,000
Open Interest (OI) 1,68,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 42,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
24-09-2020
OPTSTK
CE190.00
0.15 -0.15 -50.00% 161.05
Previous Close 0.30
Open 0.15
High 0.20
Low 0.15
Vol 30,000
Open Interest (OI) 1,26,000
Change in OI -6,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 48,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
24-09-2020
OPTSTK
CE200.00
0.10 -0.10 -50.00% 161.10
Previous Close 0.20
Open 0.10
High 0.15
Low 0.05
Vol 1,08,000
Open Interest (OI) 4,02,000
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 2,04,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
24-09-2020
OPTSTK
PE150.00
0.55 -0.70 -56.00% 160.65
Previous Close 1.25
Open 1.25
High 1.25
Low 0.55
Vol 13,38,000
Open Interest (OI) 9,66,000
Change in OI -78,000
Bid Price 0.55
Offer Price 0.60
Bid Quantity 12,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
24-09-2020
OPTSTK
PE155.00
1.00 -1.30 -56.52% 160.20
Previous Close 2.30
Open 2.25
High 2.25
Low 1.00
Vol 13,20,000
Open Interest (OI) 5,34,000
Change in OI 0
Bid Price 1.00
Offer Price 1.05
Bid Quantity 12,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
24-09-2020
OPTSTK
PE125.00
0.15 -0.20 -57.14% 161.05
Previous Close 0.35
Open 0.15
High 0.15
Low 0.15
Vol 24,000
Open Interest (OI) 84,000
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 12,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
24-09-2020
OPTSTK
PE145.00
0.30 -0.40 -57.14% 160.90
Previous Close 0.70
Open 0.70
High 0.70
Low 0.25
Vol 2,82,000
Open Interest (OI) 4,38,000
Change in OI -72,000
Bid Price 0.25
Offer Price 0.35
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
24-09-2020
OPTSTK
PE130.00
0.10 -0.15 -60.00% 161.10
Previous Close 0.25
Open 0.20
High 0.20
Low 0.10
Vol 1,50,000
Open Interest (OI) 3,36,000
Change in OI -90,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 72,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
24-09-2020
OPTSTK
PE140.00
0.20 -0.30 -60.00% 161.00
Previous Close 0.50
Open 0.40
High 0.40
Low 0.20
Vol 3,48,000
Open Interest (OI) 7,08,000
Change in OI -1,86,000
Bid Price 0.15
Offer Price 0.25
Bid Quantity 36,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
24-09-2020
OPTSTK
CE185.00
0.10 -0.25 -71.43% 161.10
Previous Close 0.35
Open 0.30
High 0.35
Low 0.10
Vol 42,000
Open Interest (OI) 2,28,000
Change in OI -36,000
Bid Price 0.10
Offer Price 0.30
Bid Quantity 66,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-10-2020
OPTSTK
CE170.00
2.20 0.00 0.00% 159.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 6.55
Offer Price 10.00
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-10-2020
OPTSTK
CE215.00
0.90 0.00 0.00% 160.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.25
Offer Price 5.00
Bid Quantity 6,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-10-2020
OPTSTK
PE130.00
2.00 0.00 0.00% 159.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 0.45
Offer Price 6.00
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-10-2020
OPTSTK
CE185.00
3.05 0.00 0.00% 158.15
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 1.00
Offer Price 8.90
Bid Quantity 18,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-10-2020
OPTSTK
PE145.00
9.90 0.00 0.00% 151.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 2.00
Offer Price 4.50
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-10-2020
OPTSTK
PE120.00
0.95 0.00 0.00% 160.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-10-2020
OPTSTK
CE165.00
8.30 -0.75 -8.29% 152.90
Previous Close 9.05
Open 10.00
High 11.65
Low 8.30
Vol 30,000
Open Interest (OI) 30,000
Change in OI 18,000
Bid Price 8.60
Offer Price 11.00
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-10-2020
OPTSTK
CE160.00
10.50 -2.90 -21.64% 150.70
Previous Close 13.40
Open 10.20
High 12.05
Low 10.20
Vol 36,000
Open Interest (OI) 24,000
Change in OI 12,000
Bid Price 10.50
Offer Price 12.50
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-10-2020
OPTSTK
CE150.00
14.00 -4.00 -22.22% 147.20
Previous Close 18.00
Open 14.00
High 14.00
Low 14.00
Vol 6,000
Open Interest (OI) 12,000
Change in OI 6,000
Bid Price 12.80
Offer Price 25.25
Bid Quantity 12,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-10-2020
OPTSTK
PE150.00
4.50 -1.50 -25.00% 156.70
Previous Close 6.00
Open 3.00
High 5.00
Low 3.00
Vol 66,000
Open Interest (OI) 66,000
Change in OI 0
Bid Price 2.50
Offer Price 9.90
Bid Quantity 12,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-10-2020
OPTSTK
PE140.00
1.90 -1.10 -36.67% 159.30
Previous Close 3.00
Open 1.80
High 1.90
Low 1.80
Vol 12,000
Open Interest (OI) 24,000
Change in OI 0
Bid Price 1.30
Offer Price 3.00
Bid Quantity 6,000
Offer Quantity 6,000

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Manappuram Finance Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Manappuram Finance Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com