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
PE1300.00
169.70 25.35 17.56% 972.25
Previous Close 144.35
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
PE1200.00
85.00 1.00 1.19% 1056.95
Previous Close 84.00
Open 72.00
High 86.05
Low 57.00
Vol 23,250
Open Interest (OI) 1,46,250
Change in OI -14,250
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
46.10 0.15 0.33% 1095.85
Previous Close 45.95
Open 60.00
High 65.00
Low 42.85
Vol 12,000
Open Interest (OI) 9,750
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
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
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
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
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
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
CE1340.00
1.05 -0.05 -4.55% 1140.90
Previous Close 1.10
Open 0.75
High 2.85
Low 0.50
Vol 15,750
Open Interest (OI) 26,250
Change in OI -8,250
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
CE1140.00
22.05 -1.65 -6.96% 1119.90
Previous Close 23.70
Open 30.00
High 37.90
Low 20.40
Vol 1,61,250
Open Interest (OI) 35,250
Change in OI 3,750
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
CE1160.00
15.40 -1.50 -8.88% 1126.55
Previous Close 16.90
Open 19.05
High 27.00
Low 14.25
Vol 4,00,500
Open Interest (OI) 80,250
Change in OI 11,250
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
CE1360.00
0.90 -0.10 -10.00% 1141.05
Previous Close 1.00
Open 0.65
High 0.90
Low 0.65
Vol 1,500
Open Interest (OI) 22,500
Change in OI -750
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
PE1120.00
25.60 -2.90 -10.18% 1116.35
Previous Close 28.50
Open 20.05
High 31.20
Low 15.00
Vol 1,34,250
Open Interest (OI) 66,750
Change in OI 2,250
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
CE1240.00
3.90 -0.45 -10.34% 1138.05
Previous Close 4.35
Open 4.80
High 6.20
Low 3.30
Vol 1,86,000
Open Interest (OI) 1,41,000
Change in OI -1,500
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
CE1200.00
7.75 -0.95 -10.92% 1134.20
Previous Close 8.70
Open 8.90
High 13.40
Low 6.70
Vol 4,71,000
Open Interest (OI) 2,35,500
Change in OI 1,500
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
PE1080.00
12.55 -1.55 -10.99% 1129.40
Previous Close 14.10
Open 9.45
High 16.10
Low 7.00
Vol 1,22,250
Open Interest (OI) 64,500
Change in OI -1,500
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
PE1000.00
3.20 -0.40 -11.11% 1138.75
Previous Close 3.60
Open 2.55
High 4.00
Low 1.90
Vol 1,04,250
Open Interest (OI) 94,500
Change in OI -7,500
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
CE1260.00
3.20 -0.40 -11.11% 1138.75
Previous Close 3.60
Open 3.45
High 4.70
Low 2.70
Vol 1,50,000
Open Interest (OI) 2,36,250
Change in OI -6,000
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
CE1180.00
10.65 -1.45 -11.98% 1131.30
Previous Close 12.10
Open 12.60
High 19.00
Low 9.80
Vol 2,37,750
Open Interest (OI) 75,000
Change in OI 3,750
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
PE1260.00
134.40 -18.60 -12.16% 1007.55
Previous Close 153.00
Open 134.40
High 134.40
Low 134.40
Vol 750
Open Interest (OI) 7,500
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
PE1100.00
18.25 -2.60 -12.47% 1123.70
Previous Close 20.85
Open 13.00
High 22.65
Low 10.15
Vol 2,30,250
Open Interest (OI) 1,54,500
Change in OI 15,000
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
29-04-2021
OPTSTK
PE1160.00
50.45 -7.55 -13.02% 1091.50
Previous Close 58.00
Open 38.25
High 50.45
Low 34.50
Vol 27,000
Open Interest (OI) 59,250
Change in OI -750
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
CE1220.00
5.30 -0.80 -13.11% 1136.65
Previous Close 6.10
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
PE1180.00
67.65 -12.40 -15.49% 1074.30
Previous Close 80.05
Open 50.00
High 67.65
Low 46.25
Vol 8,250
Open Interest (OI) 57,750
Change in OI -1,500
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
PE1060.00
8.70 -1.60 -15.53% 1133.25
Previous Close 10.30
Open 5.80
High 11.20
Low 4.85
Vol 1,41,000
Open Interest (OI) 56,250
Change in OI -15,000
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
PE1140.00
34.50 -6.65 -16.16% 1107.45
Previous Close 41.15
Open 28.55
High 41.35
Low 21.70
Vol 66,000
Open Interest (OI) 69,750
Change in OI -750
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
CE1280.00
2.30 -0.55 -19.30% 1139.65
Previous Close 2.85
Open 2.95
High 3.50
Low 2.05
Vol 32,250
Open Interest (OI) 84,000
Change in OI -6,750
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
CE1300.00
1.90 -0.50 -20.83% 1140.05
Previous Close 2.40
Open 2.45
High 2.90
Low 1.75
Vol 1,58,250
Open Interest (OI) 5,01,750
Change in OI -3,750
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
PE1040.00
5.65 -1.55 -21.53% 1136.30
Previous Close 7.20
Open 5.05
High 7.80
Low 3.55
Vol 63,000
Open Interest (OI) 43,500
Change in OI 8,250
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
PE1220.00
81.00 -37.25 -31.50% 1060.95
Previous Close 118.25
Open 81.05
High 81.05
Low 81.00
Vol 1,500
Open Interest (OI) 27,000
Change in OI -750
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
CE1320.00
1.20 -0.60 -33.33% 1140.75
Previous Close 1.80
Open 2.00
High 2.00
Low 1.20
Vol 3,000
Open Interest (OI) 64,500
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
CE1400.00
0.50 -0.30 -37.50% 1141.45
Previous Close 0.80
Open 0.50
High 0.50
Low 0.50
Vol 750
Open Interest (OI) 51,750
Change in OI -750
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
27-05-2021
OPTSTK
PE1200.00
95.40 -1.75 -1.80% 1046.55
Previous Close 97.15
Open 85.00
High 95.40
Low 85.00
Vol 7,500
Open Interest (OI) 54,000
Change in OI 6,750
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
PE1100.00
42.75 -1.70 -3.82% 1099.20
Previous Close 44.45
Open 38.00
High 42.75
Low 32.00
Vol 24,750
Open Interest (OI) 54,000
Change in OI 1,500
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
CE1300.00
8.95 -2.05 -18.64% 1133.00
Previous Close 11.00
Open 12.00
High 12.00
Low 8.95
Vol 2,250
Open Interest (OI) 7,500
Change in OI 1,500
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
CE1200.00
31.50 -13.95 -30.69% 1110.45
Previous Close 45.45
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 -81.30 -93.77% 1136.55
Previous Close 86.70
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

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