Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
155.50
Change Change %
-5.70 -3.54%

Updated:21 Sep, 2020, 15:29 PM IST

BSE
155.25
Change Change %
-6.50 -4.02%

Updated:21 Sep, 2020, 15:31 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
24-09-2020
OPTSTK
CE135.00
30.50 20.50 205.00% 125.00
Previous Close 10.00
Open 30.50
High 30.50
Low 30.50
Vol 6,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 17.20
Offer Price 24.85
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
PE155.00
3.45 1.95 130.00% 152.05
Previous Close 1.50
Open 1.05
High 3.45
Low 0.85
Vol 24,24,000
Open Interest (OI) 4,86,000
Change in OI -48,000
Bid Price 3.25
Offer Price 3.45
Bid Quantity 6,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
24-09-2020
OPTSTK
PE160.00
6.60 3.60 120.00% 148.90
Previous Close 3.00
Open 2.15
High 6.60
Low 2.05
Vol 21,36,000
Open Interest (OI) 5,76,000
Change in OI -1,32,000
Bid Price 6.45
Offer Price 8.10
Bid Quantity 6,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
24-09-2020
OPTSTK
PE150.00
1.60 0.85 113.33% 153.90
Previous Close 0.75
Open 0.50
High 1.70
Low 0.45
Vol 21,90,000
Open Interest (OI) 9,00,000
Change in OI -42,000
Bid Price 1.60
Offer Price 1.65
Bid Quantity 18,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
24-09-2020
OPTSTK
CE185.00
0.20 0.10 100.00% 155.30
Previous Close 0.10
Open 0.45
High 1.40
Low 0.20
Vol 66,000
Open Interest (OI) 2,16,000
Change in OI -12,000
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
24-09-2020
OPTSTK
PE120.00
0.10 0.05 100.00% 155.40
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 24,000
Open Interest (OI) 1,56,000
Change in OI -12,000
Bid Price 0.05
Offer Price 0.35
Bid Quantity 36,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
24-09-2020
OPTSTK
PE140.00
0.45 0.20 80.00% 155.05
Previous Close 0.25
Open 0.15
High 0.55
Low 0.15
Vol 4,32,000
Open Interest (OI) 6,90,000
Change in OI -24,000
Bid Price 0.30
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
PE165.00
10.25 4.00 64.00% 145.25
Previous Close 6.25
Open 4.80
High 10.25
Low 4.75
Vol 1,20,000
Open Interest (OI) 1,62,000
Change in OI 18,000
Bid Price 10.50
Offer Price 11.45
Bid Quantity 12,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
24-09-2020
OPTSTK
PE135.00
0.20 0.05 33.33% 155.30
Previous Close 0.15
Open 0.15
High 0.20
Low 0.10
Vol 72,000
Open Interest (OI) 2,22,000
Change in OI -24,000
Bid Price 0.20
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
PE145.00
0.55 0.10 22.22% 154.95
Previous Close 0.45
Open 0.50
High 0.90
Low 0.20
Vol 5,10,000
Open Interest (OI) 4,26,000
Change in OI -12,000
Bid Price 0.65
Offer Price 0.80
Bid Quantity 6,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
24-09-2020
OPTSTK
PE170.00
10.35 1.80 21.05% 145.15
Previous Close 8.55
Open 8.00
High 10.35
Low 8.00
Vol 48,000
Open Interest (OI) 96,000
Change in OI 42,000
Bid Price 14.50
Offer Price 15.85
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
24-09-2020
OPTSTK
CE205.00
0.15 0.00 0.00% 155.35
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% 99.50
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 41.55
Offer Price 58.25
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% 155.45
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 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
24-09-2020
OPTSTK
CE215.00
0.30 0.00 0.00% 155.20
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 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% 129.25
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 21.45
Offer Price 30.30
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
PE130.00
0.15 0.00 0.00% 155.35
Previous Close 0.15
Open 0.10
High 0.15
Low 0.05
Vol 1,32,000
Open Interest (OI) 2,70,000
Change in OI -66,000
Bid Price 0.10
Offer Price 0.40
Bid Quantity 18,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
24-09-2020
OPTSTK
PE115.00
0.25 0.00 0.00% 155.25
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 6,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
24-09-2020
OPTSTK
CE125.00
21.55 0.00 0.00% 133.95
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 28.10
Offer Price 35.85
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% 111.50
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 22.65
Offer Price 38.45
Bid Quantity 1,38,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
24-09-2020
OPTSTK
CE210.00
0.20 0.00 0.00% 155.30
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 0.20
Bid Quantity 6,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
24-09-2020
OPTSTK
PE210.00
62.00 0.00 0.00% 93.50
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 39.80
Offer Price 58.75
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
CE140.00
20.35 -0.60 -2.86% 135.15
Previous Close 20.95
Open 22.10
High 22.75
Low 19.45
Vol 24,000
Open Interest (OI) 72,000
Change in OI 6,000
Bid Price 15.10
Offer Price 17.20
Bid Quantity 6,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
24-09-2020
OPTSTK
PE180.00
22.00 -5.50 -20.00% 133.50
Previous Close 27.50
Open 18.50
High 22.00
Low 18.50
Vol 18,000
Open Interest (OI) 30,000
Change in OI 0
Bid Price 21.55
Offer Price 27.10
Bid Quantity 1,38,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
24-09-2020
OPTSTK
CE145.00
13.00 -3.55 -21.45% 142.50
Previous Close 16.55
Open 19.05
High 19.05
Low 12.05
Vol 42,000
Open Interest (OI) 66,000
Change in OI -30,000
Bid Price 9.15
Offer Price 13.50
Bid Quantity 36,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
24-09-2020
OPTSTK
PE125.00
0.10 -0.05 -33.33% 155.40
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 30,000
Open Interest (OI) 90,000
Change in OI -12,000
Bid Price 0.10
Offer Price 0.20
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
24-09-2020
OPTSTK
CE190.00
0.10 -0.05 -33.33% 155.40
Previous Close 0.15
Open 0.15
High 0.25
Low 0.10
Vol 1,14,000
Open Interest (OI) 1,62,000
Change in OI 42,000
Bid Price 0.05
Offer Price 0.15
Bid Quantity 2,34,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
24-09-2020
OPTSTK
CE175.00
0.35 -0.25 -41.67% 155.15
Previous Close 0.60
Open 0.60
High 1.65
Low 0.30
Vol 16,32,000
Open Interest (OI) 6,78,000
Change in OI -60,000
Bid Price 0.35
Offer Price 0.70
Bid Quantity 6,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
24-09-2020
OPTSTK
CE150.00
6.65 -5.55 -45.49% 148.85
Previous Close 12.20
Open 14.60
High 15.00
Low 6.60
Vol 1,26,000
Open Interest (OI) 2,76,000
Change in OI -48,000
Bid Price 6.30
Offer Price 7.10
Bid Quantity 42,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
24-09-2020
OPTSTK
CE170.00
0.65 -0.55 -45.83% 154.85
Previous Close 1.20
Open 1.05
High 3.00
Low 0.65
Vol 59,28,000
Open Interest (OI) 14,22,000
Change in OI 3,30,000
Bid Price 0.60
Offer Price 0.70
Bid Quantity 12,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
24-09-2020
OPTSTK
CE155.00
3.75 -3.70 -49.66% 151.75
Previous Close 7.45
Open 10.15
High 10.15
Low 3.75
Vol 2,58,000
Open Interest (OI) 2,76,000
Change in OI -48,000
Bid Price 3.10
Offer Price 3.95
Bid Quantity 6,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
24-09-2020
OPTSTK
CE200.00
0.05 -0.05 -50.00% 155.45
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 54,000
Open Interest (OI) 3,72,000
Change in OI -30,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 2,22,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
24-09-2020
OPTSTK
CE160.00
2.00 -2.20 -52.38% 153.50
Previous Close 4.20
Open 4.75
High 7.40
Low 1.80
Vol 28,20,000
Open Interest (OI) 10,02,000
Change in OI 84,000
Bid Price 1.80
Offer Price 2.05
Bid Quantity 12,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
24-09-2020
OPTSTK
CE165.00
1.10 -1.25 -53.19% 154.40
Previous Close 2.35
Open 2.75
High 5.00
Low 1.10
Vol 84,90,000
Open Interest (OI) 17,76,000
Change in OI 7,38,000
Bid Price 1.15
Offer Price 1.30
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
0.15 -0.25 -62.50% 155.35
Previous Close 0.40
Open 0.40
High 0.85
Low 0.15
Vol 8,88,000
Open Interest (OI) 9,12,000
Change in OI 90,000
Bid Price 0.20
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
CE195.00
0.05 -0.40 -88.89% 155.45
Previous Close 0.45
Open 0.05
High 0.05
Low 0.05
Vol 6,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-10-2020
OPTSTK
CE170.00
5.00 2.80 127.27% 150.50
Previous Close 2.20
Open 8.00
High 8.50
Low 4.35
Vol 1,56,000
Open Interest (OI) 1,02,000
Change in OI 0
Bid Price 4.15
Offer Price 4.85
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-10-2020
OPTSTK
PE150.00
7.00 2.50 55.56% 148.50
Previous Close 4.50
Open 3.90
High 7.00
Low 3.90
Vol 42,000
Open Interest (OI) 1,02,000
Change in OI 36,000
Bid Price 5.95
Offer Price 7.45
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-10-2020
OPTSTK
PE140.00
1.95 0.05 2.63% 153.55
Previous Close 1.90
Open 1.95
High 1.95
Low 1.95
Vol 6,000
Open Interest (OI) 24,000
Change in OI 0
Bid Price 2.00
Offer Price 10.95
Bid Quantity 12,000
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% 154.60
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 0.15
Offer Price 5.75
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-10-2020
OPTSTK
PE130.00
2.00 0.00 0.00% 153.50
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 0.65
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
CE150.00
14.00 0.00 0.00% 141.50
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 2.75
Offer Price 17.45
Bid Quantity 1,38,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-10-2020
OPTSTK
PE120.00
0.95 0.00 0.00% 154.55
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
9.10 -0.90 -9.00% 146.40
Previous Close 10.00
Open 10.50
High 11.00
Low 9.00
Vol 60,000
Open Interest (OI) 60,000
Change in OI 30,000
Bid Price 4.50
Offer Price 7.95
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-10-2020
OPTSTK
PE180.00
24.00 -9.75 -28.89% 131.50
Previous Close 33.75
Open 23.00
High 24.00
Low 23.00
Vol 12,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 22.50
Offer Price 37.50
Bid Quantity 12,000
Offer Quantity 1,38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-10-2020
OPTSTK
CE185.00
2.00 -1.05 -34.43% 153.50
Previous Close 3.05
Open 2.00
High 2.00
Low 2.00
Vol 6,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.65
Offer Price 12.00
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
7.00 -3.70 -34.58% 148.50
Previous Close 10.70
Open 11.10
High 11.10
Low 7.00
Vol 24,000
Open Interest (OI) 30,000
Change in OI 6,000
Bid Price 5.05
Offer Price 8.85
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-10-2020
OPTSTK
PE170.00
15.00 -12.50 -45.45% 140.50
Previous Close 27.50
Open 14.50
High 15.00
Low 14.50
Vol 12,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 9.05
Offer Price 0.00
Bid Quantity 1,38,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-10-2020
OPTSTK
PE145.00
2.50 -7.40 -74.75% 153.00
Previous Close 9.90
Open 2.50
High 2.50
Low 2.50
Vol 6,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 3.00
Offer Price 11.90
Bid Quantity 12,000
Offer Quantity 1,38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-10-2020
OPTSTK
CE180.00
2.80 -17.20 -86.00% 152.70
Previous Close 20.00
Open 5.00
High 5.00
Low 2.80
Vol 12,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 1.00
Offer Price 10.75
Bid Quantity 18,000
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