Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
120.95
Change Change %
-1.85 -1.51%

Updated:16 Aug, 2019, 15:59 PM IST

BSE
121.40
Change Change %
-1.30 -1.06%

Updated:16 Aug, 2019, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-08-2019
OPTSTK
CE 122.50
3.35 0.10 3.08% 117.60
Previous Close 3.25
Open 3.55
High 3.85
Low 2.80
Vol 3,36,000
Open Interest (OI) 1,98,000
Change in OI 24,000
Bid Price 3.25
Offer Price 4.50
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-08-2019
OPTSTK
PE 117.50
2.65 0.05 1.92% 118.30
Previous Close 2.60
Open 2.45
High 3.35
Low 2.15
Vol 1,62,000
Open Interest (OI) 1,20,000
Change in OI 0
Bid Price 2.60
Offer Price 3.65
Bid Quantity 12,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-08-2019
OPTSTK
PE 135.00
12.50 0.00 0.00% 108.45
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 13.80
Offer Price 14.70
Bid Quantity 24,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-08-2019
OPTSTK
PE 107.50
0.85 0.00 0.00% 120.10
Previous Close 0.85
Open 0.85
High 0.85
Low 0.85
Vol 12,000
Open Interest (OI) 84,000
Change in OI -12,000
Bid Price 0.70
Offer Price 1.20
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-08-2019
OPTSTK
CE 130.00
1.10 0.00 0.00% 119.85
Previous Close 1.10
Open 1.30
High 1.50
Low 0.95
Vol 9,54,000
Open Interest (OI) 5,22,000
Change in OI 48,000
Bid Price 1.05
Offer Price 1.15
Bid Quantity 12,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-08-2019
OPTSTK
PE 130.00
9.75 0.00 0.00% 111.20
Previous Close 9.75
Open 9.75
High 9.75
Low 9.75
Vol 6,000
Open Interest (OI) 12,000
Change in OI -6,000
Bid Price 9.60
Offer Price 10.45
Bid Quantity 12,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-08-2019
OPTSTK
CE 140.00
0.25 0.00 0.00% 120.70
Previous Close 0.25
Open 0.20
High 0.25
Low 0.20
Vol 36,000
Open Interest (OI) 2,88,000
Change in OI -24,000
Bid Price 0.25
Offer Price 0.75
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-08-2019
OPTSTK
PE 85.00
0.10 0.00 0.00% 120.85
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 2.70
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-08-2019
OPTSTK
CE 142.50
0.15 0.00 0.00% 120.80
Previous Close 0.15
Open 0.15
High 0.15
Low 0.15
Vol 6,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 0.10
Offer Price 0.85
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-08-2019
OPTSTK
CE 125.00
2.35 0.00 0.00% 118.60
Previous Close 2.35
Open 2.90
High 3.00
Low 1.95
Vol 15,60,000
Open Interest (OI) 14,46,000
Change in OI 42,000
Bid Price 2.15
Offer Price 2.30
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-08-2019
OPTSTK
CE 160.00
0.10 0.00 0.00% 120.85
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 0.10
Offer Price 0.15
Bid Quantity 18,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-08-2019
OPTSTK
PE 170.00
60.00 0.00 0.00% 60.95
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 40.05
Offer Price 58.25
Bid Quantity 1,50,000
Offer Quantity 1,50,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-08-2019
OPTSTK
PE 97.50
0.55 0.00 0.00% 120.40
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 0.05
Offer Price 2.10
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-08-2019
OPTSTK
CE 147.50
0.10 0.00 0.00% 120.85
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 0.00
Offer Price 1.50
Bid Quantity 0
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-08-2019
OPTSTK
PE 95.00
0.20 0.00 0.00% 120.75
Previous Close 0.20
Open 0.20
High 0.20
Low 0.20
Vol 6,000
Open Interest (OI) 18,000
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
29-08-2019
OPTSTK
CE 152.50
0.20 0.00 0.00% 120.75
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 0.00
Offer Price 1.45
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-08-2019
OPTSTK
PE 102.50
0.30 0.00 0.00% 120.65
Previous Close 0.30
Open 0.50
High 0.50
Low 0.30
Vol 60,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 0.15
Offer Price 0.55
Bid Quantity 1,50,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-08-2019
OPTSTK
CE 150.00
0.20 0.00 0.00% 120.75
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 0.10
Offer Price 0.20
Bid Quantity 36,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-08-2019
OPTSTK
PE 150.00
31.55 0.00 0.00% 89.40
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 25.20
Offer Price 33.15
Bid Quantity 1,50,000
Offer Quantity 1,50,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-08-2019
OPTSTK
PE 92.50
0.55 0.00 0.00% 120.40
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 0.00
Offer Price 1.95
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-08-2019
OPTSTK
CE 110.00
11.60 0.00 0.00% 109.35
Previous Close 11.60
Open 11.00
High 12.65
Low 11.00
Vol 18,000
Open Interest (OI) 78,000
Change in OI 0
Bid Price 11.65
Offer Price 12.85
Bid Quantity 12,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-08-2019
OPTSTK
CE 112.50
8.70 0.00 0.00% 112.25
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 9.20
Offer Price 10.85
Bid Quantity 12,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-08-2019
OPTSTK
CE 115.00
9.10 0.00 0.00% 111.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,20,000
Change in OI 0
Bid Price 7.60
Offer Price 8.40
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-08-2019
OPTSTK
CE 105.00
20.00 0.00 0.00% 100.95
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 14.15
Offer Price 18.70
Bid Quantity 48,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-08-2019
OPTSTK
PE 105.00
0.50 0.00 0.00% 120.45
Previous Close 0.50
Open 0.70
High 0.75
Low 0.45
Vol 1,20,000
Open Interest (OI) 1,50,000
Change in OI -60,000
Bid Price 0.45
Offer Price 0.70
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-08-2019
OPTSTK
CE 90.00
27.00 0.00 0.00% 93.95
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 26.95
Offer Price 36.05
Bid Quantity 1,50,000
Offer Quantity 1,50,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-08-2019
OPTSTK
PE 90.00
0.10 0.00 0.00% 120.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,000
Change in OI 0
Bid Price 0.10
Offer Price 1.40
Bid Quantity 6,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-08-2019
OPTSTK
CE 137.50
0.35 0.00 0.00% 120.60
Previous Close 0.35
Open 0.35
High 0.35
Low 0.35
Vol 6,000
Open Interest (OI) 42,000
Change in OI 6,000
Bid Price 0.30
Offer Price 1.10
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-08-2019
OPTSTK
CE 165.00
0.10 0.00 0.00% 120.85
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 6,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-08-2019
OPTSTK
PE 165.00
42.00 0.00 0.00% 78.95
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 38.55
Offer Price 50.05
Bid Quantity 1,50,000
Offer Quantity 1,50,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-08-2019
OPTSTK
CE 155.00
0.10 0.00 0.00% 120.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,000
Change in OI 0
Bid Price 0.00
Offer Price 2.00
Bid Quantity 0
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-08-2019
OPTSTK
PE 132.50
13.05 0.00 0.00% 107.90
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 9.65
Offer Price 14.25
Bid Quantity 30,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-08-2019
OPTSTK
CE 117.50
5.90 0.00 0.00% 115.05
Previous Close 5.90
Open 5.85
High 6.20
Low 5.70
Vol 42,000
Open Interest (OI) 36,000
Change in OI -12,000
Bid Price 5.00
Offer Price 7.10
Bid Quantity 30,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-08-2019
OPTSTK
CE 145.00
0.15 0.00 0.00% 120.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,000
Change in OI 0
Bid Price 0.15
Offer Price 0.55
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-08-2019
OPTSTK
PE 87.50
0.20 0.00 0.00% 120.75
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 0.00
Offer Price 1.95
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-08-2019
OPTSTK
PE 127.50
8.35 0.00 0.00% 112.60
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 7.45
Offer Price 9.65
Bid Quantity 30,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-08-2019
OPTSTK
CE 100.00
17.30 0.00 0.00% 103.65
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 18.10
Offer Price 23.55
Bid Quantity 1,50,000
Offer Quantity 1,50,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-08-2019
OPTSTK
CE 127.50
1.60 -0.05 -3.03% 119.35
Previous Close 1.65
Open 1.80
High 2.05
Low 1.40
Vol 3,00,000
Open Interest (OI) 1,44,000
Change in OI 0
Bid Price 1.55
Offer Price 2.05
Bid Quantity 12,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-08-2019
OPTSTK
CE 120.00
4.40 -0.15 -3.30% 116.55
Previous Close 4.55
Open 4.55
High 5.70
Low 3.90
Vol 12,06,000
Open Interest (OI) 5,16,000
Change in OI 54,000
Bid Price 4.25
Offer Price 4.40
Bid Quantity 30,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-08-2019
OPTSTK
PE 110.00
0.95 -0.05 -5.00% 120.00
Previous Close 1.00
Open 0.85
High 1.25
Low 0.80
Vol 3,42,000
Open Interest (OI) 5,16,000
Change in OI 0
Bid Price 0.90
Offer Price 1.30
Bid Quantity 12,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-08-2019
OPTSTK
PE 115.00
1.85 -0.10 -5.13% 119.10
Previous Close 1.95
Open 2.00
High 2.50
Low 1.60
Vol 4,74,000
Open Interest (OI) 2,46,000
Change in OI 24,000
Bid Price 1.80
Offer Price 2.25
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-08-2019
OPTSTK
PE 122.50
4.70 -0.30 -6.00% 116.25
Previous Close 5.00
Open 5.40
High 5.95
Low 4.30
Vol 1,08,000
Open Interest (OI) 36,000
Change in OI -12,000
Bid Price 4.85
Offer Price 6.35
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-08-2019
OPTSTK
PE 120.00
3.45 -0.30 -8.00% 117.50
Previous Close 3.75
Open 3.65
High 4.70
Low 3.00
Vol 5,58,000
Open Interest (OI) 2,40,000
Change in OI 0
Bid Price 2.80
Offer Price 4.15
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-08-2019
OPTSTK
PE 125.00
6.55 -0.60 -8.39% 114.40
Previous Close 7.15
Open 6.70
High 7.40
Low 5.75
Vol 42,000
Open Interest (OI) 78,000
Change in OI -18,000
Bid Price 4.95
Offer Price 7.50
Bid Quantity 30,000
Offer Quantity 78,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-08-2019
OPTSTK
CE 135.00
0.50 -0.05 -9.09% 120.45
Previous Close 0.55
Open 0.50
High 0.65
Low 0.45
Vol 1,56,000
Open Interest (OI) 3,36,000
Change in OI -18,000
Bid Price 0.40
Offer Price 0.65
Bid Quantity 12,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-08-2019
OPTSTK
CE 132.50
0.75 -0.10 -11.76% 120.20
Previous Close 0.85
Open 0.95
High 1.00
Low 0.70
Vol 1,08,000
Open Interest (OI) 1,98,000
Change in OI 24,000
Bid Price 0.70
Offer Price 1.00
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-08-2019
OPTSTK
PE 112.50
1.25 -0.20 -13.79% 119.70
Previous Close 1.45
Open 1.65
High 1.80
Low 1.10
Vol 1,38,000
Open Interest (OI) 1,08,000
Change in OI 18,000
Bid Price 1.30
Offer Price 2.20
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-08-2019
OPTSTK
PE 100.00
0.30 -0.05 -14.29% 120.65
Previous Close 0.35
Open 0.35
High 0.35
Low 0.30
Vol 18,000
Open Interest (OI) 2,46,000
Change in OI 0
Bid Price 0.30
Offer Price 0.50
Bid Quantity 12,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
26-09-2019
OPTSTK
PE 100.00
5.00 0.00 0.00% 115.95
Previous Close 5.00
Open 4.95
High 5.00
Low 4.95
Vol 96,000
Open Interest (OI) 96,000
Change in OI 0
Bid Price 0.55
Offer Price 4.45
Bid Quantity 24,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
26-09-2019
OPTSTK
CE 145.00
8.05 0.00 0.00% 112.90
Previous Close 8.05
Open 8.00
High 8.05
Low 8.00
Vol 90,000
Open Interest (OI) 90,000
Change in OI 0
Bid Price 0.35
Offer Price 3.75
Bid Quantity 54,000
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