Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1192.85
Change Change %
-20.35 -1.68%

Updated:22 Oct, 2020, 15:59 PM IST

BSE
1192.25
Change Change %
-19.65 -1.62%

Updated:22 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
PE1240.00
60.80 13.85 29.50% 1132.05
Previous Close 46.95
Open 60.75
High 60.80
Low 60.75
Vol 1,500
Open Interest (OI) 9,000
Change in OI 0
Bid Price 55.90
Offer Price 70.40
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
PE1220.00
43.20 8.85 25.76% 1149.65
Previous Close 34.35
Open 40.65
High 44.80
Low 34.85
Vol 36,000
Open Interest (OI) 35,250
Change in OI -750
Bid Price 36.05
Offer Price 44.10
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
PE1200.00
29.05 4.50 18.33% 1163.80
Previous Close 24.55
Open 27.40
High 36.15
Low 22.40
Vol 1,41,000
Open Interest (OI) 1,02,000
Change in OI -750
Bid Price 17.05
Offer Price 31.60
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1000.00
198.90 17.85 9.86% 993.95
Previous Close 181.05
Open 198.90
High 198.90
Low 198.90
Vol 750
Open Interest (OI) 10,500
Change in OI 0
Bid Price 171.30
Offer Price 221.70
Bid Quantity 17,250
Offer Quantity 17,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
PE1180.00
18.75 1.30 7.45% 1174.10
Previous Close 17.45
Open 20.55
High 26.30
Low 16.00
Vol 1,49,250
Open Interest (OI) 39,750
Change in OI -6,000
Bid Price 17.80
Offer Price 19.55
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
PE1000.00
1.50 0.10 7.14% 1191.35
Previous Close 1.40
Open 1.75
High 1.75
Low 1.30
Vol 14,250
Open Interest (OI) 1,19,250
Change in OI -3,000
Bid Price 1.35
Offer Price 1.45
Bid Quantity 750
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
PE1160.00
12.20 0.50 4.27% 1180.65
Previous Close 11.70
Open 14.55
High 18.90
Low 10.40
Vol 9,84,000
Open Interest (OI) 72,750
Change in OI 8,250
Bid Price 10.25
Offer Price 13.15
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
PE1040.00
1.25 0.05 4.17% 1191.60
Previous Close 1.20
Open 1.25
High 1.25
Low 1.25
Vol 750
Open Interest (OI) 27,000
Change in OI -750
Bid Price 1.15
Offer Price 1.60
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% 920.85
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 258.60
Offer Price 336.60
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% 1192.35
Previous Close 0.50
Open 0.60
High 0.60
Low 0.50
Vol 8,250
Open Interest (OI) 54,750
Change in OI -2,250
Bid Price 0.50
Offer Price 1.50
Bid Quantity 3,750
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% 1192.05
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 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% 1192.25
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% 1037.85
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 93.80
Offer Price 173.10
Bid Quantity 1,500
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1120.00
59.80 0.00 0.00% 1133.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,750
Change in OI 0
Bid Price 75.15
Offer Price 97.00
Bid Quantity 4,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1080.00
120.00 0.00 0.00% 1072.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,750
Change in OI 0
Bid Price 91.25
Offer Price 117.90
Bid Quantity 2,250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE780.00
343.15 0.00 0.00% 849.70
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 357.45
Offer Price 472.65
Bid Quantity 17,250
Offer Quantity 17,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
PE780.00
1.00 0.00 0.00% 1191.85
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
PE980.00
1.00 0.00 0.00% 1191.85
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 0.20
Offer Price 0.00
Bid Quantity 3,750
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% 942.75
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 72.00
Offer Price 116.80
Bid Quantity 1,500
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
PE800.00
0.75 0.00 0.00% 1192.10
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 0.05
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
PE1260.00
240.00 0.00 0.00% 952.85
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 47.40
Offer Price 98.70
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1500.00
6.00 0.00 0.00% 1186.85
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 0.05
Offer Price 2.00
Bid Quantity 5,250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
PE880.00
1.10 0.00 0.00% 1191.75
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
PE960.00
0.50 0.00 0.00% 1192.35
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 0.90
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
PE1300.00
85.00 0.00 0.00% 1107.85
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 86.55
Offer Price 133.90
Bid Quantity 1,500
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1360.00
2.40 0.00 0.00% 1190.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,750
Change in OI 0
Bid Price 1.30
Offer Price 5.50
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
PE1060.00
1.80 0.00 0.00% 1191.05
Previous Close 1.80
Open 1.10
High 2.80
Low 1.10
Vol 12,000
Open Interest (OI) 36,750
Change in OI -2,250
Bid Price 1.15
Offer Price 1.80
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1420.00
1.10 0.00 0.00% 1191.75
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 0.55
Bid Quantity 5,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1020.00
143.30 0.00 0.00% 1049.55
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 146.75
Offer Price 194.25
Bid Quantity 2,250
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1100.00
99.60 0.00 0.00% 1093.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 58,500
Change in OI 0
Bid Price 69.80
Offer Price 117.10
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
PE1140.00
7.00 -1.10 -13.58% 1185.85
Previous Close 8.10
Open 9.10
High 12.70
Low 6.85
Vol 1,20,750
Open Interest (OI) 44,250
Change in OI -13,500
Bid Price 6.00
Offer Price 11.00
Bid Quantity 750
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
PE1100.00
3.00 -0.65 -17.81% 1189.85
Previous Close 3.65
Open 3.75
High 6.00
Low 2.80
Vol 1,42,500
Open Interest (OI) 90,750
Change in OI 0
Bid Price 2.85
Offer Price 4.00
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
PE1120.00
4.30 -0.95 -18.10% 1188.55
Previous Close 5.25
Open 6.15
High 8.15
Low 4.30
Vol 34,500
Open Interest (OI) 72,000
Change in OI -8,250
Bid Price 3.75
Offer Price 6.00
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1060.00
140.00 -34.50 -19.77% 1052.85
Previous Close 174.50
Open 140.00
High 140.00
Low 140.00
Vol 750
Open Interest (OI) 12,000
Change in OI -750
Bid Price 111.85
Offer Price 148.85
Bid Quantity 17,250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1140.00
64.00 -16.70 -20.69% 1128.85
Previous Close 80.70
Open 64.00
High 64.00
Low 64.00
Vol 750
Open Interest (OI) 29,250
Change in OI 0
Bid Price 58.50
Offer Price 61.70
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1160.00
47.80 -15.50 -24.49% 1145.05
Previous Close 63.30
Open 59.85
High 60.00
Low 47.80
Vol 12,000
Open Interest (OI) 31,500
Change in OI -4,500
Bid Price 43.25
Offer Price 48.85
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1180.00
34.00 -12.00 -26.09% 1158.85
Previous Close 46.00
Open 45.90
High 45.90
Low 34.00
Vol 11,250
Open Interest (OI) 40,500
Change in OI -750
Bid Price 28.65
Offer Price 35.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1400.00
0.70 -0.25 -26.32% 1192.15
Previous Close 0.95
Open 0.75
High 0.80
Low 0.65
Vol 6,000
Open Interest (OI) 74,250
Change in OI -2,250
Bid Price 0.65
Offer Price 0.85
Bid Quantity 2,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1200.00
23.00 -12.90 -35.93% 1169.85
Previous Close 35.90
Open 35.00
High 38.00
Low 22.10
Vol 2,47,500
Open Interest (OI) 2,01,750
Change in OI 6,750
Bid Price 21.50
Offer Price 24.40
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1320.00
3.20 -1.80 -36.00% 1189.65
Previous Close 5.00
Open 3.60
High 4.00
Low 3.20
Vol 7,500
Open Interest (OI) 14,250
Change in OI -1,500
Bid Price 2.05
Offer Price 4.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
PE1080.00
1.60 -1.00 -38.46% 1191.25
Previous Close 2.60
Open 2.75
High 2.75
Low 1.60
Vol 10,500
Open Interest (OI) 39,000
Change in OI -3,000
Bid Price 1.30
Offer Price 2.05
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1220.00
16.05 -11.10 -40.88% 1176.80
Previous Close 27.15
Open 27.15
High 28.90
Low 16.05
Vol 1,50,000
Open Interest (OI) 1,36,500
Change in OI 9,000
Bid Price 11.10
Offer Price 16.85
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1240.00
10.60 -8.80 -45.36% 1182.25
Previous Close 19.40
Open 16.25
High 19.85
Low 10.60
Vol 1,43,250
Open Interest (OI) 1,61,250
Change in OI 2,250
Bid Price 10.60
Offer Price 12.00
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1260.00
7.40 -6.40 -46.38% 1185.45
Previous Close 13.80
Open 12.70
High 14.05
Low 7.00
Vol 1,23,750
Open Interest (OI) 60,000
Change in OI -3,750
Bid Price 6.35
Offer Price 8.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
PE1020.00
1.50 -1.35 -47.37% 1191.35
Previous Close 2.85
Open 1.50
High 1.50
Low 1.50
Vol 750
Open Interest (OI) 9,750
Change in OI -750
Bid Price 0.55
Offer Price 1.90
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1340.00
1.80 -1.65 -47.83% 1191.05
Previous Close 3.45
Open 2.20
High 2.30
Low 1.80
Vol 2,250
Open Interest (OI) 23,250
Change in OI -1,500
Bid Price 1.30
Offer Price 3.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1280.00
4.85 -4.75 -49.48% 1188.00
Previous Close 9.60
Open 8.75
High 9.90
Low 4.85
Vol 65,250
Open Interest (OI) 35,250
Change in OI 4,500
Bid Price 1.90
Offer Price 5.45
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1300.00
3.30 -3.30 -50.00% 1189.55
Previous Close 6.60
Open 6.00
High 6.60
Low 3.20
Vol 1,46,250
Open Interest (OI) 1,77,000
Change in OI -4,500
Bid Price 3.25
Offer Price 4.00
Bid Quantity 3,750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
26-11-2020
OPTSTK
CE1240.00
70.00 0.00 0.00% 1122.85
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 0.00
Offer Price 160.00
Bid Quantity 0
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% 1174.85
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 9.10
Offer Price 58.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
26-11-2020
OPTSTK
CE1200.00
83.00 0.00 0.00% 1109.85
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 45.10
Offer Price 93.95
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% 1156.85
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 10.60
Offer Price 45.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
26-11-2020
OPTSTK
PE1000.00
9.75 -1.25 -11.36% 1183.10
Previous Close 11.00
Open 9.75
High 9.75
Low 9.75
Vol 750
Open Interest (OI) 6,750
Change in OI 750
Bid Price 6.90
Offer Price 9.75
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
26-11-2020
OPTSTK
CE1300.00
33.00 -9.70 -22.72% 1159.85
Previous Close 42.70
Open 40.10
High 40.10
Low 32.00
Vol 15,750
Open Interest (OI) 24,000
Change in OI 10,500
Bid Price 30.05
Offer Price 37.90
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