Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
157.25
Change Change %
-8.00 -4.84%

Updated:26 Oct, 2020, 15:58 PM IST

BSE
157.00
Change Change %
-8.20 -4.96%

Updated:26 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-10-2020
OPTSTK
PE130.00
0.20 0.15 300.00% 157.05
Previous Close 0.05
Open 0.05
High 0.20
Low 0.05
Vol 36,000
Open Interest (OI) 1,50,000
Change in OI -24,000
Bid Price 0.05
Offer Price 0.25
Bid Quantity 1,02,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-10-2020
OPTSTK
PE155.00
2.20 1.50 214.29% 155.05
Previous Close 0.70
Open 0.60
High 2.60
Low 0.55
Vol 9,00,000
Open Interest (OI) 3,00,000
Change in OI -1,20,000
Bid Price 1.60
Offer Price 2.15
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-10-2020
OPTSTK
PE160.00
4.50 3.05 210.34% 152.75
Previous Close 1.45
Open 1.40
High 5.50
Low 1.40
Vol 33,78,000
Open Interest (OI) 6,18,000
Change in OI -2,10,000
Bid Price 3.80
Offer Price 4.95
Bid Quantity 6,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-10-2020
OPTSTK
PE150.00
1.00 0.65 185.71% 156.25
Previous Close 0.35
Open 0.30
High 1.20
Low 0.20
Vol 9,48,000
Open Interest (OI) 5,70,000
Change in OI -12,000
Bid Price 0.85
Offer Price 1.10
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-10-2020
OPTSTK
PE165.00
7.70 4.75 161.02% 149.55
Previous Close 2.95
Open 3.70
High 9.90
Low 3.65
Vol 2,22,000
Open Interest (OI) 2,22,000
Change in OI -60,000
Bid Price 8.45
Offer Price 10.55
Bid Quantity 6,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-10-2020
OPTSTK
PE170.00
12.60 6.80 117.24% 144.65
Previous Close 5.80
Open 9.40
High 12.60
Low 9.40
Vol 66,000
Open Interest (OI) 1,14,000
Change in OI -24,000
Bid Price 9.90
Offer Price 16.05
Bid Quantity 6,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-10-2020
OPTSTK
PE140.00
0.35 0.15 75.00% 156.90
Previous Close 0.20
Open 0.25
High 0.35
Low 0.20
Vol 1,20,000
Open Interest (OI) 8,40,000
Change in OI -36,000
Bid Price 0.25
Offer Price 0.35
Bid Quantity 30,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-10-2020
OPTSTK
PE135.00
0.15 0.05 50.00% 157.10
Previous Close 0.10
Open 0.10
High 0.15
Low 0.10
Vol 12,000
Open Interest (OI) 1,14,000
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 1,14,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-10-2020
OPTSTK
CE135.00
31.25 0.00 0.00% 126.00
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 18.50
Offer Price 25.05
Bid Quantity 1,38,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-10-2020
OPTSTK
PE110.00
0.05 0.00 0.00% 157.20
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 12,000
Open Interest (OI) 48,000
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
29-10-2020
OPTSTK
CE215.00
0.05 0.00 0.00% 157.20
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 6,000
Open Interest (OI) 42,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-10-2020
OPTSTK
PE115.00
0.40 0.00 0.00% 156.85
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 0.25
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-10-2020
OPTSTK
PE105.00
0.05 0.00 0.00% 157.20
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 0.00
Offer Price 3.00
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-10-2020
OPTSTK
PE125.00
0.05 0.00 0.00% 157.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 72,000
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 54,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-10-2020
OPTSTK
PE120.00
0.05 0.00 0.00% 157.20
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 12,000
Open Interest (OI) 1,02,000
Change in OI -6,000
Bid Price 0.05
Offer Price 0.15
Bid Quantity 78,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-10-2020
OPTSTK
CE195.00
0.30 0.00 0.00% 156.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 36,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-10-2020
OPTSTK
PE180.00
15.95 0.00 0.00% 141.30
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 20.20
Offer Price 42.30
Bid Quantity 1,38,000
Offer Quantity 1,38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-10-2020
OPTSTK
CE200.00
0.05 0.00 0.00% 157.20
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 18,000
Open Interest (OI) 1,14,000
Change in OI -18,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 18,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-10-2020
OPTSTK
CE210.00
0.20 0.00 0.00% 157.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
Change in OI 0
Bid Price 0.05
Offer Price 0.25
Bid Quantity 24,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-10-2020
OPTSTK
CE145.00
24.05 0.00 0.00% 133.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 78,000
Change in OI 0
Bid Price 11.75
Offer Price 14.00
Bid Quantity 24,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-10-2020
OPTSTK
PE145.00
0.20 0.00 0.00% 157.05
Previous Close 0.20
Open 0.20
High 0.55
Low 0.20
Vol 54,000
Open Interest (OI) 2,10,000
Change in OI 18,000
Bid Price 0.30
Offer Price 0.55
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-10-2020
OPTSTK
PE175.00
10.00 0.00 0.00% 147.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
Change in OI 0
Bid Price 15.20
Offer Price 21.30
Bid Quantity 12,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-10-2020
OPTSTK
CE140.00
17.95 -7.90 -30.56% 139.30
Previous Close 25.85
Open 17.95
High 17.95
Low 17.95
Vol 6,000
Open Interest (OI) 48,000
Change in OI 0
Bid Price 14.75
Offer Price 18.00
Bid Quantity 1,38,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-10-2020
OPTSTK
CE190.00
0.10 -0.05 -33.33% 157.15
Previous Close 0.15
Open 0.05
High 0.10
Low 0.05
Vol 1,20,000
Open Interest (OI) 2,10,000
Change in OI -96,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,56,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-10-2020
OPTSTK
CE185.00
0.15 -0.10 -40.00% 157.10
Previous Close 0.25
Open 0.20
High 0.20
Low 0.10
Vol 1,08,000
Open Interest (OI) 2,52,000
Change in OI -24,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 42,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-10-2020
OPTSTK
CE150.00
8.50 -7.50 -46.88% 148.75
Previous Close 16.00
Open 14.70
High 14.70
Low 7.75
Vol 96,000
Open Interest (OI) 2,16,000
Change in OI 36,000
Bid Price 7.95
Offer Price 9.25
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-10-2020
OPTSTK
CE175.00
0.35 -0.60 -63.16% 156.90
Previous Close 0.95
Open 0.90
High 0.90
Low 0.30
Vol 5,82,000
Open Interest (OI) 5,70,000
Change in OI -30,000
Bid Price 0.30
Offer Price 0.40
Bid Quantity 42,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-10-2020
OPTSTK
CE155.00
4.35 -7.90 -64.49% 152.90
Previous Close 12.25
Open 8.50
High 8.50
Low 3.60
Vol 42,000
Open Interest (OI) 1,68,000
Change in OI 6,000
Bid Price 4.20
Offer Price 4.75
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-10-2020
OPTSTK
CE180.00
0.15 -0.30 -66.67% 157.10
Previous Close 0.45
Open 0.30
High 0.30
Low 0.15
Vol 4,50,000
Open Interest (OI) 8,22,000
Change in OI -66,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 48,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-10-2020
OPTSTK
CE170.00
0.55 -1.35 -71.05% 156.70
Previous Close 1.90
Open 1.40
High 1.40
Low 0.45
Vol 22,68,000
Open Interest (OI) 22,74,000
Change in OI 2,28,000
Bid Price 0.50
Offer Price 0.60
Bid Quantity 1,80,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-10-2020
OPTSTK
CE160.00
2.05 -5.20 -71.72% 155.20
Previous Close 7.25
Open 4.80
High 4.80
Low 1.60
Vol 38,76,000
Open Interest (OI) 6,12,000
Change in OI 1,02,000
Bid Price 1.95
Offer Price 2.10
Bid Quantity 6,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-10-2020
OPTSTK
CE165.00
0.90 -2.95 -76.62% 156.35
Previous Close 3.85
Open 3.20
High 3.20
Low 0.70
Vol 19,92,000
Open Interest (OI) 6,66,000
Change in OI 2,88,000
Bid Price 0.85
Offer Price 1.00
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
26-11-2020
OPTSTK
PE150.00
5.50 2.00 57.14% 151.75
Previous Close 3.50
Open 9.60
High 9.60
Low 3.50
Vol 1,02,000
Open Interest (OI) 1,08,000
Change in OI 66,000
Bid Price 5.20
Offer Price 5.75
Bid Quantity 6,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
26-11-2020
OPTSTK
CE160.00
7.55 -4.45 -37.08% 149.70
Previous Close 12.00
Open 9.00
High 9.00
Low 7.00
Vol 60,000
Open Interest (OI) 90,000
Change in OI 48,000
Bid Price 7.60
Offer Price 8.95
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
26-11-2020
OPTSTK
PE180.00
19.80 -18.25 -47.96% 137.45
Previous Close 38.05
Open 19.80
High 19.80
Low 19.80
Vol 6,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 19.15
Offer Price 32.80
Bid Quantity 1,38,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
26-11-2020
OPTSTK
CE170.00
4.30 -4.00 -48.19% 152.95
Previous Close 8.30
Open 7.10
High 7.10
Low 3.60
Vol 2,46,000
Open Interest (OI) 1,32,000
Change in OI 0
Bid Price 4.15
Offer Price 4.55
Bid Quantity 18,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
26-11-2020
OPTSTK
PE160.00
10.00 -15.10 -60.16% 147.25
Previous Close 25.10
Open 9.00
High 10.80
Low 9.00
Vol 42,000
Open Interest (OI) 36,000
Change in OI 0
Bid Price 9.30
Offer Price 10.65
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
26-11-2020
OPTSTK
CE190.00
1.00 -1.75 -63.64% 156.25
Previous Close 2.75
Open 1.00
High 1.00
Low 1.00
Vol 12,000
Open Interest (OI) 18,000
Change in OI 0
Bid Price 0.25
Offer Price 3.90
Bid Quantity 24,000
Offer Quantity 1,38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
26-11-2020
OPTSTK
CE180.00
2.30 -4.55 -66.42% 154.95
Previous Close 6.85
Open 3.20
High 3.20
Low 1.95
Vol 48,000
Open Interest (OI) 48,000
Change in OI 0
Bid Price 1.95
Offer Price 2.50
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
26-11-2020
OPTSTK
CE165.00
5.00 -15.10 -75.12% 152.25
Previous Close 20.10
Open 5.00
High 5.00
Low 5.00
Vol 6,000
Open Interest (OI) 0
Change in OI 0
Bid Price 5.00
Offer Price 6.35
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
26-11-2020
OPTSTK
CE175.00
3.00 -13.70 -82.04% 154.25
Previous Close 16.70
Open 3.00
High 3.00
Low 3.00
Vol 6,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 2.55
Offer Price 3.40
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
26-11-2020
OPTSTK
PE140.00
2.40 -12.25 -83.62% 154.85
Previous Close 14.65
Open 2.40
High 2.40
Low 2.40
Vol 6,000
Open Interest (OI) 0
Change in OI 0
Bid Price 1.85
Offer Price 2.40
Bid Quantity 6,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
26-11-2020
OPTSTK
CE200.00
0.60 -9.80 -94.23% 156.65
Previous Close 10.40
Open 0.60
High 0.60
Low 0.60
Vol 12,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 0.10
Offer Price 0.65
Bid Quantity 30,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
31-12-2020
OPTSTK
CE165.00
18.45 0.00 0.00% 138.80
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 8.75
Offer Price 34.95
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