Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1184.50
Change Change %
-8.35 -0.70%

Updated:23 Oct, 2020, 15:58 PM IST

BSE
1180.00
Change Change %
-12.25 -1.03%

Updated:23 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1120.00
73.05 13.25 22.16% 1111.45
Previous Close 59.80
Open 72.40
High 73.05
Low 72.40
Vol 2,250
Open Interest (OI) 26,250
Change in OI 0
Bid Price 44.90
Offer Price 88.55
Bid Quantity 17,250
Offer Quantity 17,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
PE1220.00
52.15 8.95 20.72% 1132.35
Previous Close 43.20
Open 42.25
High 52.15
Low 42.25
Vol 2,250
Open Interest (OI) 36,000
Change in OI 0
Bid Price 34.05
Offer Price 45.55
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
PE1200.00
30.40 3.15 11.56% 1154.10
Previous Close 27.25
Open 34.00
High 39.75
Low 23.80
Vol 1,19,250
Open Interest (OI) 83,250
Change in OI -18,000
Bid Price 18.60
Offer Price 31.35
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
PE1180.00
18.85 0.70 3.86% 1165.65
Previous Close 18.15
Open 22.45
High 26.20
Low 14.85
Vol 2,76,750
Open Interest (OI) 53,250
Change in OI 12,750
Bid Price 15.80
Offer Price 18.80
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE900.00
272.00 0.00 0.00% 912.50
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 247.85
Offer Price 326.20
Bid Quantity 17,250
Offer Quantity 17,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
PE900.00
0.50 0.00 0.00% 1184.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 48,750
Change in OI 0
Bid Price 0.40
Offer Price 1.00
Bid Quantity 4,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1440.00
0.80 0.00 0.00% 1183.70
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 0.05
Offer Price 0.00
Bid Quantity 5,250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
PE940.00
0.60 0.00 0.00% 1183.90
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 0.10
Offer Price 0.00
Bid Quantity 9,750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1040.00
155.00 0.00 0.00% 1029.50
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 137.20
Offer Price 153.50
Bid Quantity 2,250
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE780.00
343.15 0.00 0.00% 841.35
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 352.85
Offer Price 462.30
Bid Quantity 17,250
Offer Quantity 17,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
PE980.00
1.00 0.00 0.00% 1183.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,750
Change in OI 0
Bid Price 0.10
Offer Price 0.00
Bid Quantity 5,250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
PE1280.00
250.10 0.00 0.00% 934.40
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 78.95
Offer Price 127.25
Bid Quantity 1,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1500.00
6.00 0.00 0.00% 1178.50
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 0.10
Offer Price 2.00
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
PE880.00
1.10 0.00 0.00% 1183.40
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 0.10
Offer Price 0.00
Bid Quantity 750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
PE960.00
0.50 0.00 0.00% 1184.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,000
Change in OI 0
Bid Price 0.15
Offer Price 0.50
Bid Quantity 750
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
PE1300.00
85.00 0.00 0.00% 1099.50
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 99.25
Offer Price 121.15
Bid Quantity 2,250
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1020.00
143.30 0.00 0.00% 1041.20
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 159.45
Offer Price 184.80
Bid Quantity 2,250
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
PE1020.00
1.50 0.00 0.00% 1183.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,750
Change in OI 0
Bid Price 0.50
Offer Price 2.00
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
PE1160.00
11.50 -0.20 -1.71% 1173.00
Previous Close 11.70
Open 12.90
High 17.00
Low 8.45
Vol 3,05,250
Open Interest (OI) 69,750
Change in OI -1,500
Bid Price 10.00
Offer Price 12.05
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
PE1140.00
6.95 -0.20 -2.80% 1177.55
Previous Close 7.15
Open 8.60
High 10.50
Low 5.10
Vol 1,99,500
Open Interest (OI) 41,250
Change in OI -3,000
Bid Price 3.80
Offer Price 6.80
Bid Quantity 5,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1060.00
135.00 -5.00 -3.57% 1049.50
Previous Close 140.00
Open 135.00
High 135.00
Low 135.00
Vol 750
Open Interest (OI) 12,000
Change in OI 0
Bid Price 95.85
Offer Price 148.40
Bid Quantity 17,250
Offer Quantity 17,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1000.00
190.50 -8.40 -4.22% 994.00
Previous Close 198.90
Open 190.50
High 190.50
Low 190.50
Vol 750
Open Interest (OI) 10,500
Change in OI 0
Bid Price 123.90
Offer Price 212.75
Bid Quantity 17,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1080.00
111.25 -8.75 -7.29% 1073.25
Previous Close 120.00
Open 111.25
High 111.25
Low 111.25
Vol 750
Open Interest (OI) 6,750
Change in OI 0
Bid Price 77.85
Offer Price 111.50
Bid Quantity 4,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
PE1120.00
4.15 -0.40 -8.79% 1180.35
Previous Close 4.55
Open 5.45
High 6.50
Low 3.30
Vol 1,38,000
Open Interest (OI) 77,250
Change in OI 5,250
Bid Price 2.00
Offer Price 4.50
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1100.00
90.00 -9.60 -9.64% 1094.50
Previous Close 99.60
Open 88.25
High 90.00
Low 87.85
Vol 2,250
Open Interest (OI) 58,500
Change in OI 0
Bid Price 63.10
Offer Price 108.70
Bid Quantity 4,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
PE1100.00
2.75 -0.35 -11.29% 1181.75
Previous Close 3.10
Open 3.05
High 4.35
Low 1.95
Vol 1,59,750
Open Interest (OI) 90,000
Change in OI 3,750
Bid Price 2.00
Offer Price 2.75
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
PE1240.00
52.25 -8.55 -14.06% 1132.25
Previous Close 60.80
Open 56.50
High 56.50
Low 52.25
Vol 1,500
Open Interest (OI) 9,000
Change in OI 750
Bid Price 49.20
Offer Price 85.00
Bid Quantity 1,500
Offer Quantity 17,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1140.00
53.60 -10.40 -16.25% 1130.90
Previous Close 64.00
Open 58.25
High 58.25
Low 52.90
Vol 3,000
Open Interest (OI) 30,000
Change in OI 0
Bid Price 43.20
Offer Price 53.45
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1180.00
24.55 -9.45 -27.79% 1159.95
Previous Close 34.00
Open 25.05
High 31.00
Low 20.15
Vol 47,250
Open Interest (OI) 45,750
Change in OI 6,000
Bid Price 20.00
Offer Price 23.95
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1160.00
34.25 -13.55 -28.35% 1150.25
Previous Close 47.80
Open 40.95
High 45.15
Low 34.25
Vol 7,500
Open Interest (OI) 30,000
Change in OI -1,500
Bid Price 34.20
Offer Price 84.15
Bid Quantity 750
Offer Quantity 5,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
PE1080.00
1.10 -0.65 -37.14% 1183.40
Previous Close 1.75
Open 1.90
High 2.30
Low 1.10
Vol 33,000
Open Interest (OI) 30,000
Change in OI -7,500
Bid Price 0.60
Offer Price 1.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1300.00
2.05 -1.40 -40.58% 1182.45
Previous Close 3.45
Open 3.05
High 3.40
Low 1.80
Vol 2,20,500
Open Interest (OI) 1,89,000
Change in OI 12,750
Bid Price 1.55
Offer Price 2.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1200.00
14.00 -10.60 -43.09% 1170.50
Previous Close 24.60
Open 20.15
High 23.40
Low 13.10
Vol 5,70,750
Open Interest (OI) 2,13,000
Change in OI 10,500
Bid Price 12.05
Offer Price 14.95
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1280.00
2.95 -2.30 -43.81% 1181.55
Previous Close 5.25
Open 4.00
High 4.00
Low 2.70
Vol 53,250
Open Interest (OI) 30,750
Change in OI -4,500
Bid Price 1.50
Offer Price 2.65
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1340.00
1.00 -0.80 -44.44% 1183.50
Previous Close 1.80
Open 1.75
High 1.95
Low 1.00
Vol 9,000
Open Interest (OI) 18,000
Change in OI -5,250
Bid Price 0.65
Offer Price 1.00
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
PE1060.00
1.00 -0.80 -44.44% 1183.50
Previous Close 1.80
Open 3.45
High 3.45
Low 1.00
Vol 5,250
Open Interest (OI) 30,750
Change in OI -5,250
Bid Price 0.45
Offer Price 1.50
Bid Quantity 2,250
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1220.00
9.35 -7.70 -45.16% 1175.15
Previous Close 17.05
Open 14.15
High 16.90
Low 8.95
Vol 2,12,250
Open Interest (OI) 1,24,500
Change in OI -14,250
Bid Price 3.70
Offer Price 9.65
Bid Quantity 5,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1260.00
4.05 -3.55 -46.71% 1180.45
Previous Close 7.60
Open 5.80
High 7.60
Low 3.85
Vol 1,65,000
Open Interest (OI) 58,500
Change in OI -1,500
Bid Price 3.40
Offer Price 6.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1320.00
1.70 -1.50 -46.88% 1182.80
Previous Close 3.20
Open 1.75
High 2.00
Low 1.20
Vol 5,250
Open Interest (OI) 15,750
Change in OI 1,500
Bid Price 0.80
Offer Price 1.70
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1360.00
1.40 -1.30 -48.15% 1183.10
Previous Close 2.70
Open 2.00
High 2.00
Low 1.40
Vol 2,250
Open Interest (OI) 6,750
Change in OI 0
Bid Price 0.75
Offer Price 2.00
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1240.00
5.95 -5.60 -48.48% 1178.55
Previous Close 11.55
Open 7.75
High 11.20
Low 5.50
Vol 2,43,000
Open Interest (OI) 1,54,500
Change in OI -6,750
Bid Price 4.00
Offer Price 7.80
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
PE1000.00
0.70 -0.70 -50.00% 1183.80
Previous Close 1.40
Open 1.45
High 1.45
Low 0.70
Vol 38,250
Open Interest (OI) 1,11,750
Change in OI -5,250
Bid Price 0.60
Offer Price 0.95
Bid Quantity 3,000
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
PE1040.00
0.60 -0.65 -52.00% 1183.90
Previous Close 1.25
Open 0.80
High 0.80
Low 0.60
Vol 7,500
Open Interest (OI) 21,000
Change in OI -6,000
Bid Price 0.65
Offer Price 1.15
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1400.00
0.30 -0.45 -60.00% 1184.20
Previous Close 0.75
Open 0.55
High 0.80
Low 0.25
Vol 18,750
Open Interest (OI) 62,250
Change in OI -9,000
Bid Price 0.25
Offer Price 0.70
Bid Quantity 8,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1420.00
0.35 -0.75 -68.18% 1184.15
Previous Close 1.10
Open 0.35
High 0.35
Low 0.35
Vol 750
Open Interest (OI) 3,750
Change in OI 0
Bid Price 0.10
Offer Price 0.55
Bid Quantity 5,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
PE1260.00
70.00 -170.00 -70.83% 1114.50
Previous Close 240.00
Open 70.05
High 70.05
Low 70.00
Vol 2,250
Open Interest (OI) 1,500
Change in OI 0
Bid Price 60.15
Offer Price 115.90
Bid Quantity 1,500
Offer Quantity 17,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
26-11-2020
OPTSTK
CE1240.00
70.00 0.00 0.00% 1114.50
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 32.70
Offer Price 50.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
26-11-2020
OPTSTK
CE1400.00
18.00 0.00 0.00% 1166.50
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 5.00
Offer Price 29.90
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
26-11-2020
OPTSTK
PE1100.00
36.00 0.00 0.00% 1148.50
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 15.00
Offer Price 54.90
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
26-11-2020
OPTSTK
CE1300.00
27.95 -5.05 -15.30% 1156.55
Previous Close 33.00
Open 28.00
High 30.00
Low 25.00
Vol 15,000
Open Interest (OI) 33,750
Change in OI 9,750
Bid Price 21.95
Offer Price 27.95
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
26-11-2020
OPTSTK
PE1000.00
7.00 -2.75 -28.21% 1177.50
Previous Close 9.75
Open 8.00
High 8.50
Low 7.00
Vol 3,750
Open Interest (OI) 7,500
Change in OI 750
Bid Price 7.00
Offer Price 8.45
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
26-11-2020
OPTSTK
CE1200.00
59.30 -23.70 -28.55% 1125.20
Previous Close 83.00
Open 60.00
High 65.00
Low 54.90
Vol 16,500
Open Interest (OI) 14,250
Change in OI 0
Bid Price 40.05
Offer Price 69.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
26-11-2020
OPTSTK
CE1100.00
120.00 -84.80 -41.41% 1064.50
Previous Close 204.80
Open 120.00
High 120.00
Low 120.00
Vol 750
Open Interest (OI) 750
Change in OI 0
Bid Price 0.00
Offer Price 130.00
Bid Quantity 0
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
26-11-2020
OPTSTK
PE1200.00
50.30 -95.80 -65.57% 1134.20
Previous Close 146.10
Open 70.00
High 70.00
Low 50.30
Vol 1,500
Open Interest (OI) 750
Change in OI 0
Bid Price 45.50
Offer Price 85.00
Bid Quantity 750
Offer Quantity 750

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