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 %
-2.40 -1.50%

Updated:28 Oct, 2020, 15:59 PM IST

BSE
157.30
Change Change %
-2.30 -1.44%

Updated:28 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
PE125.00
0.10 0.05 100.00% 157.15
Previous Close 0.05
Open 0.10
High 0.10
Low 0.10
Vol 6,000
Open Interest (OI) 66,000
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 36,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-10-2020
OPTSTK
PE175.00
16.00 6.00 60.00% 141.25
Previous Close 10.00
Open 16.00
High 16.00
Low 16.00
Vol 12,000
Open Interest (OI) 18,000
Change in OI 0
Bid Price 15.55
Offer Price 20.55
Bid Quantity 12,000
Offer Quantity 1,38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-10-2020
OPTSTK
PE130.00
0.15 0.05 50.00% 157.10
Previous Close 0.10
Open 0.05
High 0.15
Low 0.05
Vol 24,000
Open Interest (OI) 1,32,000
Change in OI -12,000
Bid Price 0.05
Offer Price 0.15
Bid Quantity 24,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-10-2020
OPTSTK
PE165.00
8.65 2.45 39.52% 148.60
Previous Close 6.20
Open 6.95
High 9.15
Low 5.85
Vol 60,000
Open Interest (OI) 1,32,000
Change in OI -6,000
Bid Price 6.20
Offer Price 9.55
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
4.00 1.10 37.93% 153.25
Previous Close 2.90
Open 2.90
High 4.65
Low 1.60
Vol 3,72,000
Open Interest (OI) 4,98,000
Change in OI -54,000
Bid Price 3.05
Offer Price 3.55
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
21.85 5.90 36.99% 135.40
Previous Close 15.95
Open 21.75
High 21.85
Low 21.75
Vol 12,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 19.45
Offer Price 26.15
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
PE170.00
13.30 2.30 20.91% 143.95
Previous Close 11.00
Open 11.00
High 14.35
Low 9.90
Vol 30,000
Open Interest (OI) 54,000
Change in OI -18,000
Bid Price 12.35
Offer Price 13.10
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-10-2020
OPTSTK
PE155.00
1.30 0.15 13.04% 155.95
Previous Close 1.15
Open 1.25
High 1.85
Low 0.55
Vol 11,94,000
Open Interest (OI) 2,52,000
Change in OI -78,000
Bid Price 0.95
Offer Price 1.40
Bid Quantity 6,000
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 20.20
Offer Price 23.20
Bid Quantity 30,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-10-2020
OPTSTK
PE135.00
0.20 0.00 0.00% 157.05
Previous Close 0.20
Open 0.20
High 0.20
Low 0.20
Vol 12,000
Open Interest (OI) 1,20,000
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 72,000
Offer Quantity 12,000
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 6,000
Open Interest (OI) 48,000
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
CE215.00
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) 36,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-10-2020
OPTSTK
CE140.00
20.15 0.00 0.00% 137.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 48,000
Change in OI 0
Bid Price 16.45
Offer Price 18.20
Bid Quantity 12,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-10-2020
OPTSTK
CE185.00
0.05 0.00 0.00% 157.20
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 60,000
Open Interest (OI) 1,86,000
Change in OI -36,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 48,000
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 0.10
Bid Quantity 0
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 42,000
Open Interest (OI) 54,000
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
CE195.00
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) 12,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,000
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 12,000
Open Interest (OI) 84,000
Change in OI -12,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-10-2020
OPTSTK
PE150.00
0.50 -0.05 -9.09% 156.75
Previous Close 0.55
Open 0.35
High 0.80
Low 0.25
Vol 3,78,000
Open Interest (OI) 4,50,000
Change in OI -54,000
Bid Price 0.40
Offer Price 0.50
Bid Quantity 6,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-10-2020
OPTSTK
PE140.00
0.15 -0.05 -25.00% 157.10
Previous Close 0.20
Open 0.15
High 0.30
Low 0.15
Vol 96,000
Open Interest (OI) 8,04,000
Change in OI -18,000
Bid Price 0.10
Offer Price 0.20
Bid Quantity 1,92,000
Offer Quantity 1,26,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-10-2020
OPTSTK
CE155.00
3.65 -2.10 -36.52% 153.60
Previous Close 5.75
Open 5.00
High 5.95
Low 2.75
Vol 84,000
Open Interest (OI) 1,32,000
Change in OI -18,000
Bid Price 1.85
Offer Price 3.70
Bid Quantity 6,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-10-2020
OPTSTK
CE150.00
6.60 -6.45 -49.43% 150.65
Previous Close 13.05
Open 10.90
High 10.90
Low 6.60
Vol 42,000
Open Interest (OI) 1,86,000
Change in OI -12,000
Bid Price 6.85
Offer Price 10.45
Bid Quantity 12,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-10-2020
OPTSTK
CE190.00
0.05 -0.05 -50.00% 157.20
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 66,000
Open Interest (OI) 1,86,000
Change in OI -18,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-10-2020
OPTSTK
PE145.00
0.20 -0.20 -50.00% 157.05
Previous Close 0.40
Open 0.25
High 0.30
Low 0.20
Vol 1,14,000
Open Interest (OI) 2,28,000
Change in OI -36,000
Bid Price 0.20
Offer Price 0.35
Bid Quantity 6,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-10-2020
OPTSTK
CE145.00
11.80 -12.25 -50.94% 145.45
Previous Close 24.05
Open 11.50
High 11.85
Low 11.50
Vol 18,000
Open Interest (OI) 72,000
Change in OI 0
Bid Price 9.90
Offer Price 16.00
Bid Quantity 6,000
Offer Quantity 1,38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-10-2020
OPTSTK
CE160.00
0.85 -1.60 -65.31% 156.40
Previous Close 2.45
Open 2.25
High 2.40
Low 0.55
Vol 8,40,000
Open Interest (OI) 4,20,000
Change in OI 6,000
Bid Price 0.60
Offer Price 0.65
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
0.05 -0.10 -66.67% 157.20
Previous Close 0.15
Open 0.15
High 0.15
Low 0.05
Vol 3,66,000
Open Interest (OI) 5,28,000
Change in OI -1,08,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 6,000
Offer Quantity 1,80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-10-2020
OPTSTK
CE175.00
0.05 -0.10 -66.67% 157.20
Previous Close 0.15
Open 0.15
High 0.20
Low 0.05
Vol 1,68,000
Open Interest (OI) 4,20,000
Change in OI -30,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 42,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-10-2020
OPTSTK
CE165.00
0.25 -0.70 -73.68% 157.00
Previous Close 0.95
Open 0.95
High 0.95
Low 0.20
Vol 7,68,000
Open Interest (OI) 4,38,000
Change in OI -42,000
Bid Price 0.15
Offer Price 0.30
Bid Quantity 36,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-10-2020
OPTSTK
CE170.00
0.10 -0.30 -75.00% 157.15
Previous Close 0.40
Open 0.25
High 0.35
Low 0.05
Vol 7,32,000
Open Interest (OI) 12,24,000
Change in OI -3,06,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 3,24,000
Offer Quantity 66,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-10-2020
OPTSTK
CE210.00
0.05 -0.15 -75.00% 157.20
Previous Close 0.20
Open 0.05
High 0.05
Low 0.05
Vol 6,000
Open Interest (OI) 24,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
29-10-2020
OPTSTK
PE115.00
0.05 -0.35 -87.50% 157.20
Previous Close 0.40
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 0.20
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
26-11-2020
OPTSTK
PE135.00
2.00 0.80 66.67% 155.25
Previous Close 1.20
Open 1.80
High 2.00
Low 1.80
Vol 18,000
Open Interest (OI) 24,000
Change in OI 6,000
Bid Price 0.85
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
PE150.00
5.30 0.95 21.84% 151.95
Previous Close 4.35
Open 4.25
High 5.40
Low 4.00
Vol 2,34,000
Open Interest (OI) 2,16,000
Change in OI 48,000
Bid Price 4.95
Offer Price 7.00
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
26-11-2020
OPTSTK
PE145.00
3.65 0.65 21.67% 153.60
Previous Close 3.00
Open 3.50
High 3.75
Low 3.50
Vol 18,000
Open Interest (OI) 12,000
Change in OI 6,000
Bid Price 3.40
Offer Price 8.50
Bid Quantity 6,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
26-11-2020
OPTSTK
PE160.00
9.70 1.30 15.48% 147.55
Previous Close 8.40
Open 9.00
High 10.20
Low 8.05
Vol 1,32,000
Open Interest (OI) 1,56,000
Change in OI 30,000
Bid Price 7.30
Offer Price 11.90
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 0.00 0.00% 156.25
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 0.60
Offer Price 2.00
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 0.00 0.00% 137.45
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 21.65
Offer Price 25.50
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
26-11-2020
OPTSTK
PE170.00
14.35 -0.15 -1.03% 142.90
Previous Close 14.50
Open 15.45
High 15.50
Low 14.15
Vol 48,000
Open Interest (OI) 66,000
Change in OI 36,000
Bid Price 13.30
Offer Price 18.50
Bid Quantity 12,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
26-11-2020
OPTSTK
CE150.00
13.45 -0.45 -3.24% 143.80
Previous Close 13.90
Open 13.45
High 13.45
Low 13.45
Vol 6,000
Open Interest (OI) 18,000
Change in OI 0
Bid Price 11.50
Offer Price 17.15
Bid Quantity 6,000
Offer Quantity 1,38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
26-11-2020
OPTSTK
PE140.00
2.20 -0.20 -8.33% 155.05
Previous Close 2.40
Open 2.15
High 2.65
Low 2.15
Vol 96,000
Open Interest (OI) 78,000
Change in OI 66,000
Bid Price 2.20
Offer Price 2.70
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
26-11-2020
OPTSTK
CE160.00
7.50 -1.50 -16.67% 149.75
Previous Close 9.00
Open 8.00
High 8.40
Low 6.75
Vol 1,44,000
Open Interest (OI) 2,16,000
Change in OI 48,000
Bid Price 7.25
Offer Price 7.50
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
5.45 -1.15 -17.42% 151.80
Previous Close 6.60
Open 6.35
High 6.35
Low 5.00
Vol 48,000
Open Interest (OI) 42,000
Change in OI 18,000
Bid Price 5.15
Offer Price 5.50
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
26-11-2020
OPTSTK
CE170.00
3.80 -1.10 -22.45% 153.45
Previous Close 4.90
Open 4.60
High 4.95
Low 3.50
Vol 3,36,000
Open Interest (OI) 3,12,000
Change in OI 72,000
Bid Price 3.75
Offer Price 4.95
Bid Quantity 18,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
26-11-2020
OPTSTK
CE175.00
2.75 -0.80 -22.54% 154.50
Previous Close 3.55
Open 3.25
High 3.55
Low 2.50
Vol 1,14,000
Open Interest (OI) 1,20,000
Change in OI 60,000
Bid Price 2.65
Offer Price 6.50
Bid Quantity 12,000
Offer Quantity 1,38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
26-11-2020
OPTSTK
CE180.00
1.95 -0.70 -26.42% 155.30
Previous Close 2.65
Open 2.40
High 2.60
Low 1.20
Vol 2,40,000
Open Interest (OI) 1,98,000
Change in OI 42,000
Bid Price 1.60
Offer Price 1.95
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
26-11-2020
OPTSTK
CE200.00
0.40 -0.15 -27.27% 156.85
Previous Close 0.55
Open 0.45
High 0.45
Low 0.40
Vol 18,000
Open Interest (OI) 30,000
Change in OI 18,000
Bid Price 0.35
Offer Price 0.90
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
26-11-2020
OPTSTK
PE155.00
7.60 -14.60 -65.77% 149.65
Previous Close 22.20
Open 6.50
High 7.60
Low 6.50
Vol 24,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 7.05
Offer Price 7.65
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MANAPPURAM
26-11-2020
OPTSTK
PE125.00
0.15 -8.60 -98.29% 157.10
Previous Close 8.75
Open 0.15
High 0.15
Low 0.15
Vol 36,000
Open Interest (OI) 0
Change in OI 0
Bid Price 0.35
Offer Price 3.00
Bid Quantity 6,000
Offer Quantity 6,000
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 29.95
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