Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
133.00
Change Change %
1.55 1.18%

Updated:02 Jun, 2020, 15:59 PM IST

BSE
132.90
Change Change %
1.45 1.10%

Updated:02 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
25-06-2020
OPTSTK
CE130.00
9.50 0.40 4.40% 123.50
Previous Close 9.10
Open 9.20
High 10.50
Low 8.70
Vol 8,04,000
Open Interest (OI) 4,20,000
Change in OI -60,000
Bid Price 8.95
Offer Price 9.40
Bid Quantity 18,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
25-06-2020
OPTSTK
PE115.00
1.75 0.05 2.94% 131.25
Previous Close 1.70
Open 1.95
High 2.00
Low 1.50
Vol 3,84,000
Open Interest (OI) 3,12,000
Change in OI 84,000
Bid Price 1.60
Offer Price 1.75
Bid Quantity 6,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
25-06-2020
OPTSTK
PE125.00
4.15 0.10 2.47% 128.85
Previous Close 4.05
Open 4.40
High 4.85
Low 3.75
Vol 4,26,000
Open Interest (OI) 1,92,000
Change in OI 6,000
Bid Price 4.05
Offer Price 4.15
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
25-06-2020
OPTSTK
CE140.00
4.90 0.10 2.08% 128.10
Previous Close 4.80
Open 5.00
High 5.70
Low 4.50
Vol 14,22,000
Open Interest (OI) 8,40,000
Change in OI 84,000
Bid Price 4.80
Offer Price 5.00
Bid Quantity 6,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
25-06-2020
OPTSTK
PE135.00
8.35 0.00 0.00% 124.65
Previous Close 8.35
Open 8.75
High 9.75
Low 8.35
Vol 42,000
Open Interest (OI) 84,000
Change in OI 0
Bid Price 8.35
Offer Price 8.80
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
25-06-2020
OPTSTK
PE107.50
0.95 0.00 0.00% 132.05
Previous Close 0.95
Open 0.75
High 0.95
Low 0.75
Vol 24,000
Open Interest (OI) 18,000
Change in OI 0
Bid Price 0.65
Offer Price 0.95
Bid Quantity 6,000
Offer Quantity 72,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
25-06-2020
OPTSTK
PE140.00
11.60 0.00 0.00% 121.40
Previous Close 11.60
Open 11.45
High 12.70
Low 11.25
Vol 66,000
Open Interest (OI) 30,000
Change in OI -12,000
Bid Price 11.25
Offer Price 11.80
Bid Quantity 18,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
25-06-2020
OPTSTK
CE85.00
35.35 0.00 0.00% 97.65
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 41.90
Offer Price 56.95
Bid Quantity 1,38,000
Offer Quantity 1,38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
25-06-2020
OPTSTK
PE85.00
1.40 0.00 0.00% 131.60
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 1.15
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
25-06-2020
OPTSTK
CE125.00
12.20 0.00 0.00% 120.80
Previous Close 12.20
Open 12.40
High 12.40
Low 11.35
Vol 30,000
Open Interest (OI) 1,62,000
Change in OI -12,000
Bid Price 12.20
Offer Price 12.60
Bid Quantity 6,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
25-06-2020
OPTSTK
CE160.00
1.00 0.00 0.00% 132.00
Previous Close 1.00
Open 1.25
High 1.25
Low 0.90
Vol 2,34,000
Open Interest (OI) 1,74,000
Change in OI 30,000
Bid Price 0.95
Offer Price 1.10
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
25-06-2020
OPTSTK
CE147.50
2.75 0.00 0.00% 130.25
Previous Close 2.75
Open 2.55
High 2.95
Low 2.55
Vol 96,000
Open Interest (OI) 30,000
Change in OI 0
Bid Price 2.50
Offer Price 2.95
Bid Quantity 24,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
25-06-2020
OPTSTK
PE95.00
0.60 0.00 0.00% 132.40
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 0.30
Bid Quantity 42,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
25-06-2020
OPTSTK
PE102.50
1.70 0.00 0.00% 131.30
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 0.20
Offer Price 0.95
Bid Quantity 72,000
Offer Quantity 72,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
25-06-2020
OPTSTK
PE150.00
20.05 0.00 0.00% 112.95
Previous Close 20.05
Open 17.85
High 20.05
Low 17.85
Vol 12,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 17.20
Offer Price 19.85
Bid Quantity 12,000
Offer Quantity 90,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
25-06-2020
OPTSTK
CE110.00
16.55 0.00 0.00% 116.45
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 23.10
Offer Price 25.10
Bid Quantity 66,000
Offer Quantity 66,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
25-06-2020
OPTSTK
PE110.00
0.95 0.00 0.00% 132.05
Previous Close 0.95
Open 1.10
High 1.15
Low 0.95
Vol 1,44,000
Open Interest (OI) 3,00,000
Change in OI -12,000
Bid Price 0.95
Offer Price 1.05
Bid Quantity 6,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
25-06-2020
OPTSTK
PE70.00
0.20 0.00 0.00% 132.80
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 0.00
Offer Price 1.00
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
25-06-2020
OPTSTK
PE112.50
1.40 0.00 0.00% 131.60
Previous Close 1.40
Open 1.10
High 1.40
Low 1.10
Vol 24,000
Open Interest (OI) 24,000
Change in OI 0
Bid Price 1.05
Offer Price 1.55
Bid Quantity 72,000
Offer Quantity 96,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
25-06-2020
OPTSTK
PE80.00
0.30 0.00 0.00% 132.70
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 1.20
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
25-06-2020
OPTSTK
CE115.00
17.95 0.00 0.00% 115.05
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 19.60
Offer Price 20.25
Bid Quantity 6,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
25-06-2020
OPTSTK
CE105.00
14.75 0.00 0.00% 118.25
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 27.65
Offer Price 29.65
Bid Quantity 66,000
Offer Quantity 66,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
25-06-2020
OPTSTK
PE105.00
0.50 0.00 0.00% 132.50
Previous Close 0.50
Open 0.70
High 0.70
Low 0.50
Vol 30,000
Open Interest (OI) 2,52,000
Change in OI 0
Bid Price 0.50
Offer Price 0.60
Bid Quantity 12,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
25-06-2020
OPTSTK
PE90.00
0.35 0.00 0.00% 132.65
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 12,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
25-06-2020
OPTSTK
CE137.50
5.80 0.00 0.00% 127.20
Previous Close 5.80
Open 5.80
High 5.80
Low 5.80
Vol 6,000
Open Interest (OI) 18,000
Change in OI 6,000
Bid Price 5.60
Offer Price 5.80
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
25-06-2020
OPTSTK
CE120.00
15.35 0.00 0.00% 117.65
Previous Close 15.35
Open 16.65
High 16.65
Low 15.10
Vol 42,000
Open Interest (OI) 1,32,000
Change in OI -18,000
Bid Price 15.90
Offer Price 16.15
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
25-06-2020
OPTSTK
PE120.00
2.75 0.00 0.00% 130.25
Previous Close 2.75
Open 3.00
High 3.20
Low 2.45
Vol 6,00,000
Open Interest (OI) 4,50,000
Change in OI 6,000
Bid Price 2.60
Offer Price 2.85
Bid Quantity 6,000
Offer Quantity 66,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
25-06-2020
OPTSTK
CE165.00
0.55 0.00 0.00% 132.45
Previous Close 0.55
Open 0.70
High 0.70
Low 0.55
Vol 12,000
Open Interest (OI) 1,14,000
Change in OI 0
Bid Price 0.55
Offer Price 0.75
Bid Quantity 6,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
25-06-2020
OPTSTK
PE165.00
43.80 0.00 0.00% 89.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,000
Change in OI 0
Bid Price 29.00
Offer Price 35.15
Bid Quantity 18,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
25-06-2020
OPTSTK
CE155.00
1.55 0.00 0.00% 131.45
Previous Close 1.55
Open 2.00
High 2.00
Low 1.40
Vol 84,000
Open Interest (OI) 84,000
Change in OI 48,000
Bid Price 1.40
Offer Price 1.70
Bid Quantity 6,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
25-06-2020
OPTSTK
CE132.50
8.00 0.00 0.00% 125.00
Previous Close 8.00
Open 8.00
High 8.00
Low 8.00
Vol 6,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 7.85
Offer Price 7.90
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
25-06-2020
OPTSTK
PE132.50
7.20 0.00 0.00% 125.80
Previous Close 7.20
Open 6.90
High 7.20
Low 6.90
Vol 12,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 7.05
Offer Price 7.30
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
25-06-2020
OPTSTK
PE117.50
2.50 0.00 0.00% 130.50
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 1.70
Offer Price 2.65
Bid Quantity 1,08,000
Offer Quantity 1,08,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
25-06-2020
OPTSTK
PE122.50
3.35 0.00 0.00% 129.65
Previous Close 3.35
Open 3.20
High 3.35
Low 3.20
Vol 12,000
Open Interest (OI) 12,000
Change in OI 6,000
Bid Price 3.05
Offer Price 3.50
Bid Quantity 48,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
25-06-2020
OPTSTK
PE127.50
4.75 0.00 0.00% 128.25
Previous Close 4.75
Open 5.05
High 5.65
Low 4.75
Vol 54,000
Open Interest (OI) 24,000
Change in OI 0
Bid Price 4.85
Offer Price 5.05
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
25-06-2020
OPTSTK
CE100.00
33.00 0.00 0.00% 100.00
Previous Close 33.00
Open 33.00
High 33.00
Low 33.00
Vol 6,000
Open Interest (OI) 12,000
Change in OI -6,000
Bid Price 32.40
Offer Price 35.00
Bid Quantity 42,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
25-06-2020
OPTSTK
PE100.00
0.40 0.00 0.00% 132.60
Previous Close 0.40
Open 0.35
High 0.45
Low 0.35
Vol 78,000
Open Interest (OI) 2,58,000
Change in OI 0
Bid Price 0.35
Offer Price 0.40
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
25-06-2020
OPTSTK
CE135.00
6.75 -0.05 -0.74% 126.25
Previous Close 6.80
Open 7.00
High 7.90
Low 6.35
Vol 10,20,000
Open Interest (OI) 3,84,000
Change in OI -42,000
Bid Price 6.65
Offer Price 6.75
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
25-06-2020
OPTSTK
PE130.00
6.00 -0.05 -0.83% 127.00
Previous Close 6.05
Open 6.50
High 7.05
Low 5.65
Vol 5,82,000
Open Interest (OI) 2,40,000
Change in OI 60,000
Bid Price 6.05
Offer Price 6.10
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
25-06-2020
OPTSTK
CE150.00
2.15 -0.15 -6.52% 130.85
Previous Close 2.30
Open 2.50
High 2.70
Low 2.05
Vol 12,84,000
Open Interest (OI) 10,74,000
Change in OI 2,22,000
Bid Price 2.05
Offer Price 2.25
Bid Quantity 24,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
25-06-2020
OPTSTK
CE145.00
3.10 -0.30 -8.82% 129.90
Previous Close 3.40
Open 3.60
High 3.90
Low 3.10
Vol 5,16,000
Open Interest (OI) 1,98,000
Change in OI 12,000
Bid Price 3.10
Offer Price 3.50
Bid Quantity 12,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
30-07-2020
OPTSTK
PE135.00
17.70 0.00 0.00% 115.30
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 12.15
Offer Price 14.15
Bid Quantity 96,000
Offer Quantity 96,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
30-07-2020
OPTSTK
CE132.50
9.60 0.00 0.00% 123.40
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 11.10
Offer Price 13.75
Bid Quantity 96,000
Offer Quantity 96,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
30-07-2020
OPTSTK
PE125.00
8.50 0.00 0.00% 124.50
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 6.80
Offer Price 9.75
Bid Quantity 96,000
Offer Quantity 96,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
30-07-2020
OPTSTK
PE102.50
2.90 0.00 0.00% 130.10
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 1.15
Offer Price 3.10
Bid Quantity 96,000
Offer Quantity 96,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
30-07-2020
OPTSTK
CE120.00
19.90 0.00 0.00% 113.10
Previous Close 19.90
Open 19.90
High 19.90
Low 19.90
Vol 6,000
Open Interest (OI) 18,000
Change in OI 6,000
Bid Price 11.25
Offer Price 20.65
Bid Quantity 1,38,000
Offer Quantity 96,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
30-07-2020
OPTSTK
PE120.00
8.15 0.00 0.00% 124.85
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 5.60
Offer Price 7.70
Bid Quantity 84,000
Offer Quantity 96,000

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