Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
606.00
Change Change %
1.50 0.25%

Updated:03 Apr, 2020, 15:59 PM IST

BSE
606.15
Change Change %
2.00 0.33%

Updated:03 Apr, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
PE680.00
95.70 90.15 1624.32% 510.30
Previous Close 5.55
Open 95.70
High 95.70
Low 95.70
Vol 3,000
Open Interest (OI) 0
Change in OI 0
Bid Price 91.50
Offer Price 100.35
Bid Quantity 4,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
PE640.00
74.00 2.60 3.64% 532.00
Previous Close 71.40
Open 70.40
High 74.00
Low 70.40
Vol 4,500
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.00
Offer Price 74.25
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
PE800.00
196.00 0.00 0.00% 410.00
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 189.15
Offer Price 201.65
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
PE720.00
120.00 0.00 0.00% 486.00
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 120.10
Offer Price 132.20
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
PE540.00
36.00 0.00 0.00% 570.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,500
Change in OI 0
Bid Price 21.15
Offer Price 31.75
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
CE900.00
6.00 0.00 0.00% 600.00
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 0.55
Offer Price 3.85
Bid Quantity 6,000
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
CE560.00
80.00 0.00 0.00% 526.00
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 79.20
Offer Price 86.80
Bid Quantity 3,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
CE820.00
17.00 0.00 0.00% 589.00
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 1.35
Offer Price 6.00
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
CE940.00
5.00 0.00 0.00% 601.00
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 0.35
Offer Price 6.10
Bid Quantity 1,500
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
CE840.00
10.00 0.00 0.00% 596.00
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 1.00
Offer Price 6.90
Bid Quantity 4,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
CE880.00
7.00 0.00 0.00% 599.00
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 1.00
Offer Price 7.15
Bid Quantity 1,500
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
CE620.00
52.10 0.00 0.00% 553.90
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 42.85
Offer Price 53.00
Bid Quantity 6,000
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
PE700.00
120.00 0.00 0.00% 486.00
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 105.45
Offer Price 116.30
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
CE760.00
22.00 0.00 0.00% 584.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,500
Change in OI 0
Bid Price 4.10
Offer Price 13.95
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
PE620.00
63.00 -2.00 -3.08% 543.00
Previous Close 65.00
Open 63.00
High 63.00
Low 63.00
Vol 3,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.00
Offer Price 59.80
Bid Quantity 0
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
CE600.00
57.10 -7.90 -12.15% 548.90
Previous Close 65.00
Open 60.00
High 61.00
Low 55.35
Vol 10,500
Open Interest (OI) 9,000
Change in OI 1,500
Bid Price 53.45
Offer Price 61.40
Bid Quantity 1,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
PE560.00
35.65 -5.40 -13.15% 570.35
Previous Close 41.05
Open 40.75
High 40.75
Low 32.25
Vol 9,000
Open Interest (OI) 15,000
Change in OI -1,500
Bid Price 33.00
Offer Price 34.60
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
PE580.00
43.00 -7.00 -14.00% 563.00
Previous Close 50.00
Open 51.00
High 51.00
Low 40.00
Vol 7,500
Open Interest (OI) 12,000
Change in OI 0
Bid Price 40.00
Offer Price 45.50
Bid Quantity 1,500
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
PE520.00
20.55 -4.25 -17.14% 585.45
Previous Close 24.80
Open 19.80
High 22.20
Low 19.80
Vol 4,500
Open Interest (OI) 16,500
Change in OI 1,500
Bid Price 19.55
Offer Price 27.45
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
CE740.00
12.40 -2.85 -18.69% 593.60
Previous Close 15.25
Open 12.35
High 12.40
Low 12.35
Vol 3,000
Open Interest (OI) 21,000
Change in OI 0
Bid Price 10.50
Offer Price 17.00
Bid Quantity 1,500
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
CE700.00
20.15 -4.85 -19.40% 585.85
Previous Close 25.00
Open 21.85
High 26.35
Low 19.00
Vol 33,000
Open Interest (OI) 58,500
Change in OI 0
Bid Price 17.05
Offer Price 24.00
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
PE660.00
82.75 -20.95 -20.20% 523.25
Previous Close 103.70
Open 82.75
High 82.75
Low 82.75
Vol 3,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 78.05
Offer Price 87.50
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
CE640.00
35.95 -9.10 -20.20% 570.05
Previous Close 45.05
Open 45.75
High 45.75
Low 35.95
Vol 19,500
Open Interest (OI) 33,000
Change in OI 12,000
Bid Price 34.10
Offer Price 42.95
Bid Quantity 7,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
PE600.00
48.00 -12.15 -20.20% 558.00
Previous Close 60.15
Open 49.00
High 52.50
Low 48.00
Vol 25,500
Open Interest (OI) 42,000
Change in OI 7,500
Bid Price 44.90
Offer Price 47.95
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
CE720.00
23.90 -6.10 -20.33% 582.10
Previous Close 30.00
Open 23.90
High 23.90
Low 23.90
Vol 1,500
Open Interest (OI) 7,500
Change in OI 0
Bid Price 10.65
Offer Price 19.70
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
CE680.00
24.55 -6.45 -20.81% 581.45
Previous Close 31.00
Open 31.10
High 31.10
Low 23.30
Vol 15,000
Open Interest (OI) 19,500
Change in OI 10,500
Bid Price 22.85
Offer Price 28.95
Bid Quantity 1,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
CE660.00
29.10 -8.70 -23.02% 576.90
Previous Close 37.80
Open 37.70
High 37.70
Low 27.95
Vol 19,500
Open Interest (OI) 28,500
Change in OI 9,000
Bid Price 28.55
Offer Price 35.50
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
PE500.00
15.50 -5.30 -25.48% 590.50
Previous Close 20.80
Open 19.70
High 19.70
Low 15.00
Vol 46,500
Open Interest (OI) 39,000
Change in OI 10,500
Bid Price 14.00
Offer Price 15.30
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
CE800.00
6.40 -2.80 -30.43% 599.60
Previous Close 9.20
Open 7.85
High 8.00
Low 5.00
Vol 13,500
Open Interest (OI) 46,500
Change in OI 12,000
Bid Price 3.05
Offer Price 5.00
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
PE400.00
3.00 -3.40 -53.13% 603.00
Previous Close 6.40
Open 6.50
High 6.50
Low 3.00
Vol 25,500
Open Interest (OI) 33,000
Change in OI 25,500
Bid Price 3.00
Offer Price 5.75
Bid Quantity 10,500
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
PE480.00
12.70 -18.75 -59.62% 593.30
Previous Close 31.45
Open 13.00
High 13.00
Low 12.70
Vol 7,500
Open Interest (OI) 9,000
Change in OI 0
Bid Price 8.05
Offer Price 11.00
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
CE780.00
8.00 -32.40 -80.20% 598.00
Previous Close 40.40
Open 9.95
High 9.95
Low 7.60
Vol 7,500
Open Interest (OI) 7,500
Change in OI 0
Bid Price 3.50
Offer Price 9.00
Bid Quantity 4,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
28-05-2020
OPTSTK
CE800.00
90.00 0.00 0.00% 516.00
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 1.55
Offer Price 84.00
Bid Quantity 3,000
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