Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1141.95
Change Change %
-0.80 -0.07%

Updated:20 Apr, 2021, 15:58 PM IST

BSE
1142.05
Change Change %
-1.10 -0.10%

Updated:20 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
CE1240.00
3.90 0.35 9.86% 1138.05
Previous Close 3.55
Open 4.80
High 6.20
Low 3.30
Vol 1,86,000
Open Interest (OI) 1,38,750
Change in OI 0
Bid Price 3.65
Offer Price 3.90
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
CE1260.00
3.20 0.20 6.67% 1138.75
Previous Close 3.00
Open 3.45
High 4.70
Low 2.70
Vol 1,50,000
Open Interest (OI) 2,36,250
Change in OI 0
Bid Price 2.85
Offer Price 3.25
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
CE1220.00
5.30 0.25 4.95% 1136.65
Previous Close 5.05
Open 7.90
High 8.90
Low 4.60
Vol 88,500
Open Interest (OI) 99,750
Change in OI 0
Bid Price 3.25
Offer Price 6.30
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
CE1200.00
7.75 0.30 4.03% 1134.20
Previous Close 7.45
Open 8.90
High 13.40
Low 6.70
Vol 4,71,000
Open Interest (OI) 2,37,750
Change in OI 0
Bid Price 7.60
Offer Price 8.00
Bid Quantity 750
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
CE1300.00
1.90 0.05 2.70% 1140.05
Previous Close 1.85
Open 2.45
High 2.90
Low 1.75
Vol 1,58,250
Open Interest (OI) 4,99,500
Change in OI 0
Bid Price 1.85
Offer Price 2.00
Bid Quantity 750
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
CE1280.00
2.30 0.05 2.22% 1139.65
Previous Close 2.25
Open 2.95
High 3.50
Low 2.05
Vol 32,250
Open Interest (OI) 83,250
Change in OI 0
Bid Price 2.05
Offer Price 3.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
PE1060.00
8.70 0.15 1.75% 1133.25
Previous Close 8.55
Open 5.80
High 11.20
Low 4.85
Vol 1,41,000
Open Interest (OI) 56,250
Change in OI 0
Bid Price 7.40
Offer Price 11.90
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
PE1080.00
12.55 0.20 1.62% 1129.40
Previous Close 12.35
Open 9.45
High 16.10
Low 7.00
Vol 1,22,250
Open Interest (OI) 64,500
Change in OI 0
Bid Price 11.75
Offer Price 12.55
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
CE1460.00
11.25 0.00 0.00% 1130.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.70
Offer Price 0.00
Bid Quantity 750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
PE1000.00
3.20 0.00 0.00% 1138.75
Previous Close 3.20
Open 2.55
High 4.00
Low 1.90
Vol 1,04,250
Open Interest (OI) 93,000
Change in OI 0
Bid Price 3.30
Offer Price 4.15
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
PE1260.00
134.40 0.00 0.00% 1007.55
Previous Close 134.40
Open 134.40
High 134.40
Low 134.40
Vol 750
Open Interest (OI) 8,250
Change in OI 0
Bid Price 133.10
Offer Price 139.40
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
CE900.00
330.00 0.00 0.00% 811.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 222.75
Offer Price 269.55
Bid Quantity 750
Offer Quantity 14,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
PE900.00
1.45 0.00 0.00% 1140.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,250
Change in OI 0
Bid Price 0.50
Offer Price 1.25
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
PE1240.00
113.25 0.00 0.00% 1028.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,500
Change in OI 0
Bid Price 113.85
Offer Price 120.60
Bid Quantity 2,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
CE1340.00
1.05 0.00 0.00% 1140.90
Previous Close 1.05
Open 0.75
High 2.85
Low 0.50
Vol 15,750
Open Interest (OI) 25,500
Change in OI 0
Bid Price 0.55
Offer Price 1.00
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
CE1320.00
1.20 0.00 0.00% 1140.75
Previous Close 1.20
Open 2.00
High 2.00
Low 1.20
Vol 3,000
Open Interest (OI) 63,750
Change in OI 0
Bid Price 1.05
Offer Price 2.40
Bid Quantity 3,750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
PE1320.00
164.00 0.00 0.00% 977.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 190.95
Offer Price 199.55
Bid Quantity 750
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
PE1160.00
50.45 0.00 0.00% 1091.50
Previous Close 50.45
Open 38.25
High 50.45
Low 34.50
Vol 27,000
Open Interest (OI) 58,500
Change in OI 0
Bid Price 45.80
Offer Price 51.65
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
PE1300.00
169.70 0.00 0.00% 972.25
Previous Close 169.70
Open 168.00
High 169.70
Low 168.00
Vol 1,500
Open Interest (OI) 6,000
Change in OI 0
Bid Price 171.95
Offer Price 179.00
Bid Quantity 750
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
PE1180.00
67.65 0.00 0.00% 1074.30
Previous Close 67.65
Open 50.00
High 67.65
Low 46.25
Vol 8,250
Open Interest (OI) 56,250
Change in OI 0
Bid Price 60.40
Offer Price 72.45
Bid Quantity 2,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
CE1360.00
0.90 0.00 0.00% 1141.05
Previous Close 0.90
Open 0.65
High 0.90
Low 0.65
Vol 1,500
Open Interest (OI) 22,500
Change in OI 0
Bid Price 0.35
Offer Price 0.95
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
PE1020.00
5.70 0.00 0.00% 1136.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,250
Change in OI 0
Bid Price 3.10
Offer Price 5.70
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
CE1400.00
0.50 0.00 0.00% 1141.45
Previous Close 0.50
Open 0.50
High 0.50
Low 0.50
Vol 750
Open Interest (OI) 51,750
Change in OI 0
Bid Price 0.65
Offer Price 1.80
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
PE1200.00
85.00 0.00 0.00% 1056.95
Previous Close 85.00
Open 72.00
High 86.05
Low 57.00
Vol 23,250
Open Interest (OI) 1,46,250
Change in OI 0
Bid Price 75.50
Offer Price 83.35
Bid Quantity 2,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
CE1100.00
42.75 0.00 0.00% 1099.20
Previous Close 42.75
Open 60.00
High 65.00
Low 42.75
Vol 14,250
Open Interest (OI) 7,500
Change in OI 0
Bid Price 42.15
Offer Price 48.10
Bid Quantity 750
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
PE980.00
11.55 0.00 0.00% 1130.40
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 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
PE1280.00
151.00 0.00 0.00% 990.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 151.70
Offer Price 160.00
Bid Quantity 2,250
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
PE1220.00
81.00 0.00 0.00% 1060.95
Previous Close 81.00
Open 81.05
High 81.05
Low 81.00
Vol 1,500
Open Interest (OI) 27,000
Change in OI 0
Bid Price 84.50
Offer Price 126.95
Bid Quantity 6,000
Offer Quantity 14,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
CE1160.00
15.40 -0.05 -0.32% 1126.55
Previous Close 15.45
Open 19.05
High 27.00
Low 14.25
Vol 4,01,250
Open Interest (OI) 80,250
Change in OI 0
Bid Price 15.40
Offer Price 15.50
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
CE1180.00
10.65 -0.05 -0.47% 1131.30
Previous Close 10.70
Open 12.60
High 19.00
Low 9.80
Vol 2,37,750
Open Interest (OI) 72,750
Change in OI 0
Bid Price 10.20
Offer Price 11.35
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
CE1140.00
22.05 -0.35 -1.56% 1119.90
Previous Close 22.40
Open 30.00
High 37.90
Low 20.40
Vol 1,61,250
Open Interest (OI) 34,500
Change in OI 0
Bid Price 21.50
Offer Price 23.60
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
PE1120.00
25.00 -0.75 -2.91% 1116.95
Previous Close 25.75
Open 20.05
High 31.20
Low 15.00
Vol 1,35,000
Open Interest (OI) 66,750
Change in OI 0
Bid Price 21.20
Offer Price 26.85
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
PE1140.00
34.50 -1.30 -3.63% 1107.45
Previous Close 35.80
Open 28.55
High 41.35
Low 21.70
Vol 66,000
Open Interest (OI) 68,250
Change in OI 0
Bid Price 32.80
Offer Price 37.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
PE1040.00
5.65 -0.30 -5.04% 1136.30
Previous Close 5.95
Open 5.05
High 7.80
Low 3.55
Vol 63,000
Open Interest (OI) 44,250
Change in OI 0
Bid Price 4.40
Offer Price 7.95
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
PE1100.00
17.00 -1.00 -5.56% 1124.95
Previous Close 18.00
Open 13.00
High 22.65
Low 10.15
Vol 2,31,000
Open Interest (OI) 1,53,000
Change in OI 0
Bid Price 17.00
Offer Price 18.25
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
27-05-2021
OPTSTK
PE1100.00
42.75 1.15 2.76% 1099.20
Previous Close 41.60
Open 38.00
High 42.75
Low 32.00
Vol 24,750
Open Interest (OI) 54,000
Change in OI 0
Bid Price 38.35
Offer Price 42.80
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
27-05-2021
OPTSTK
CE1200.00
31.50 0.60 1.94% 1110.45
Previous Close 30.90
Open 35.10
High 35.10
Low 30.00
Vol 15,750
Open Interest (OI) 16,500
Change in OI 0
Bid Price 28.00
Offer Price 37.90
Bid Quantity 750
Offer Quantity 5,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
27-05-2021
OPTSTK
CE1500.00
5.40 0.00 0.00% 1136.55
Previous Close 5.40
Open 5.40
High 5.40
Low 5.40
Vol 1,500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 1.00
Offer Price 16.00
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
27-05-2021
OPTSTK
CE1300.00
8.95 0.00 0.00% 1133.00
Previous Close 8.95
Open 12.00
High 12.00
Low 8.95
Vol 2,250
Open Interest (OI) 8,250
Change in OI 0
Bid Price 8.95
Offer Price 10.95
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
27-05-2021
OPTSTK
PE1200.00
95.40 0.00 0.00% 1046.55
Previous Close 95.40
Open 85.00
High 95.40
Low 85.00
Vol 7,500
Open Interest (OI) 54,000
Change in OI 0
Bid Price 86.40
Offer Price 100.90
Bid Quantity 750
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
27-05-2021
OPTSTK
CE900.00
300.00 0.00 0.00% 841.95
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 124.65
Offer Price 429.65
Bid Quantity 2,250
Offer Quantity 2,250

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Muthoot Finance Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Muthoot Finance Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com