Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1018.80
Change Change %
-26.45 -2.53%

Updated:24 Sep, 2020, 15:59 PM IST

BSE
1017.90
Change Change %
-28.55 -2.73%

Updated:24 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
PE1040.00
25.00 18.45 281.68% 993.80
Previous Close 6.55
Open 16.40
High 28.15
Low 12.00
Vol 19,500
Open Interest (OI) 18,000
Change in OI -6,750
Bid Price 12.00
Offer Price 28.15
Bid Quantity 750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
PE1280.00
260.10 169.15 185.98% 758.70
Previous Close 90.95
Open 260.10
High 260.10
Low 260.10
Vol 1,500
Open Interest (OI) 3,000
Change in OI 0
Bid Price 133.85
Offer Price 380.25
Bid Quantity 17,250
Offer Quantity 17,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
PE1360.00
337.00 177.85 111.75% 681.80
Previous Close 159.15
Open 340.00
High 341.00
Low 337.00
Vol 2,250
Open Interest (OI) 1,500
Change in OI 0
Bid Price 336.85
Offer Price 484.55
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
PE1080.00
66.75 22.60 51.19% 952.05
Previous Close 44.15
Open 53.00
High 66.90
Low 53.00
Vol 10,500
Open Interest (OI) 24,000
Change in OI -1,500
Bid Price 40.00
Offer Price 74.20
Bid Quantity 750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
PE940.00
0.15 0.05 50.00% 1018.65
Previous Close 0.10
Open 0.15
High 0.15
Low 0.15
Vol 750
Open Interest (OI) 15,750
Change in OI -750
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
PE1100.00
81.10 26.75 49.22% 937.70
Previous Close 54.35
Open 75.35
High 87.80
Low 67.50
Vol 37,500
Open Interest (OI) 54,000
Change in OI -9,000
Bid Price 39.80
Offer Price 89.80
Bid Quantity 17,250
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
PE1120.00
105.30 27.05 34.57% 913.50
Previous Close 78.25
Open 102.05
High 105.30
Low 96.05
Vol 4,500
Open Interest (OI) 21,000
Change in OI -3,000
Bid Price 50.25
Offer Price 108.90
Bid Quantity 17,250
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
PE1060.00
40.00 9.80 32.45% 978.80
Previous Close 30.20
Open 33.15
High 49.25
Low 25.80
Vol 18,000
Open Interest (OI) 19,500
Change in OI -4,500
Bid Price 25.00
Offer Price 48.10
Bid Quantity 750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
PE1140.00
123.00 30.00 32.26% 895.80
Previous Close 93.00
Open 110.00
High 124.00
Low 110.00
Vol 6,000
Open Interest (OI) 12,000
Change in OI -1,500
Bid Price 60.70
Offer Price 132.30
Bid Quantity 17,250
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
PE1200.00
187.90 27.90 17.44% 830.90
Previous Close 160.00
Open 170.00
High 187.90
Low 170.00
Vol 42,750
Open Interest (OI) 21,000
Change in OI -35,250
Bid Price 92.05
Offer Price 264.60
Bid Quantity 17,250
Offer Quantity 17,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
PE1260.00
245.00 35.00 16.67% 773.80
Previous Close 210.00
Open 245.00
High 245.00
Low 245.00
Vol 750
Open Interest (OI) 5,250
Change in OI -750
Bid Price 123.40
Offer Price 371.00
Bid Quantity 17,250
Offer Quantity 17,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
PE1160.00
136.55 19.10 16.26% 882.25
Previous Close 117.45
Open 140.00
High 146.25
Low 136.55
Vol 5,250
Open Interest (OI) 21,000
Change in OI -3,000
Bid Price 71.15
Offer Price 146.10
Bid Quantity 17,250
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
PE1220.00
213.55 25.65 13.65% 805.25
Previous Close 187.90
Open 187.90
High 213.55
Low 187.90
Vol 3,000
Open Interest (OI) 4,500
Change in OI -2,250
Bid Price 102.50
Offer Price 293.40
Bid Quantity 17,250
Offer Quantity 17,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
PE1180.00
160.00 16.50 11.50% 858.80
Previous Close 143.50
Open 145.35
High 178.95
Low 145.35
Vol 7,500
Open Interest (OI) 21,750
Change in OI -4,500
Bid Price 150.10
Offer Price 168.65
Bid Quantity 3,750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
PE1240.00
215.50 2.80 1.32% 803.30
Previous Close 212.70
Open 220.85
High 225.00
Low 214.00
Vol 6,000
Open Interest (OI) 12,000
Change in OI -2,250
Bid Price 112.95
Offer Price 231.70
Bid Quantity 17,250
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
PE1300.00
285.00 1.00 0.35% 733.80
Previous Close 284.00
Open 278.90
High 287.00
Low 278.90
Vol 6,000
Open Interest (OI) 7,500
Change in OI -3,000
Bid Price 144.30
Offer Price 424.55
Bid Quantity 17,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
CE900.00
150.00 0.00 0.00% 868.80
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 108.70
Offer Price 136.50
Bid Quantity 3,750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
PE900.00
0.10 0.00 0.00% 1018.70
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 9,000
Open Interest (OI) 6,000
Change in OI -4,500
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
CE1380.00
4.70 0.00 0.00% 1014.10
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
CE1340.00
5.00 0.00 0.00% 1013.80
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 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
CE1500.00
0.05 0.00 0.00% 1018.75
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,500
Open Interest (OI) 24,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
CE1400.00
0.05 0.00 0.00% 1018.75
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 3,000
Open Interest (OI) 62,250
Change in OI -3,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
PE1400.00
231.15 0.00 0.00% 787.65
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 352.00
Offer Price 524.55
Bid Quantity 7,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
PE1000.00
0.80 -0.85 -51.52% 1018.00
Previous Close 1.65
Open 6.95
High 6.95
Low 0.20
Vol 1,62,750
Open Interest (OI) 32,250
Change in OI -36,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
CE1000.00
18.85 -21.15 -52.88% 999.95
Previous Close 40.00
Open 30.00
High 30.00
Low 15.00
Vol 6,750
Open Interest (OI) 6,750
Change in OI -750
Bid Price 11.35
Offer Price 24.45
Bid Quantity 4,500
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
PE960.00
0.10 -0.15 -60.00% 1018.70
Previous Close 0.25
Open 0.05
High 0.15
Low 0.05
Vol 24,000
Open Interest (OI) 8,250
Change in OI -17,250
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
CE1320.00
0.05 -0.10 -66.67% 1018.75
Previous Close 0.15
Open 0.05
High 0.05
Low 0.05
Vol 1,500
Open Interest (OI) 7,500
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
CE1300.00
0.05 -0.10 -66.67% 1018.75
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 34,500
Open Interest (OI) 1,92,000
Change in OI -21,750
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 45,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
PE1020.00
1.00 -2.50 -71.43% 1017.80
Previous Close 3.50
Open 8.00
High 12.55
Low 1.00
Vol 1,32,750
Open Interest (OI) 18,750
Change in OI -18,000
Bid Price 0.00
Offer Price 20.60
Bid Quantity 0
Offer Quantity 17,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
PE980.00
0.10 -0.30 -75.00% 1018.70
Previous Close 0.40
Open 1.70
High 1.70
Low 0.10
Vol 58,500
Open Interest (OI) 9,000
Change in OI -24,750
Bid Price 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
CE1280.00
0.05 -0.20 -80.00% 1018.75
Previous Close 0.25
Open 0.10
High 0.20
Low 0.05
Vol 3,750
Open Interest (OI) 21,000
Change in OI 0
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
CE1260.00
0.05 -0.20 -80.00% 1018.75
Previous Close 0.25
Open 0.10
High 0.10
Low 0.05
Vol 8,250
Open Interest (OI) 53,250
Change in OI -8,250
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
CE1100.00
0.15 -1.15 -88.46% 1018.65
Previous Close 1.30
Open 0.25
High 1.00
Low 0.05
Vol 1,20,750
Open Interest (OI) 67,500
Change in OI -42,000
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
CE1240.00
0.05 -0.40 -88.89% 1018.75
Previous Close 0.45
Open 0.10
High 0.20
Low 0.05
Vol 45,000
Open Interest (OI) 60,750
Change in OI -17,250
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
CE1200.00
0.05 -0.50 -90.91% 1018.75
Previous Close 0.55
Open 0.05
High 0.30
Low 0.05
Vol 87,750
Open Interest (OI) 1,34,250
Change in OI -43,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
CE1180.00
0.05 -0.65 -92.86% 1018.75
Previous Close 0.70
Open 0.10
High 0.20
Low 0.05
Vol 48,000
Open Interest (OI) 1,30,500
Change in OI -33,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
CE1160.00
0.05 -0.70 -93.33% 1018.75
Previous Close 0.75
Open 0.10
High 0.75
Low 0.05
Vol 33,000
Open Interest (OI) 84,750
Change in OI -24,750
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 11,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
CE1120.00
0.05 -0.75 -93.75% 1018.75
Previous Close 0.80
Open 0.30
High 0.45
Low 0.05
Vol 42,750
Open Interest (OI) 51,750
Change in OI -19,500
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
CE1220.00
0.05 -0.80 -94.12% 1018.75
Previous Close 0.85
Open 0.50
High 0.50
Low 0.05
Vol 13,500
Open Interest (OI) 45,000
Change in OI -6,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
CE1140.00
0.05 -0.80 -94.12% 1018.75
Previous Close 0.85
Open 0.35
High 0.35
Low 0.05
Vol 33,750
Open Interest (OI) 72,750
Change in OI -22,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
CE1360.00
0.05 -1.85 -97.37% 1018.75
Previous Close 1.90
Open 0.05
High 0.05
Low 0.05
Vol 750
Open Interest (OI) 3,000
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
24-09-2020
OPTSTK
CE1080.00
0.05 -1.95 -97.50% 1018.75
Previous Close 2.00
Open 1.05
High 3.00
Low 0.05
Vol 72,000
Open Interest (OI) 36,000
Change in OI -13,500
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
CE1060.00
0.05 -5.35 -99.07% 1018.75
Previous Close 5.40
Open 3.00
High 4.75
Low 0.05
Vol 1,59,750
Open Interest (OI) 32,250
Change in OI -750
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
CE1020.00
0.10 -25.35 -99.61% 1018.70
Previous Close 25.45
Open 12.00
High 12.00
Low 0.10
Vol 1,15,500
Open Interest (OI) 18,000
Change in OI -3,750
Bid Price 0.00
Offer Price 0.90
Bid Quantity 0
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
CE1040.00
0.05 -13.40 -99.63% 1018.75
Previous Close 13.45
Open 13.45
High 13.45
Low 0.05
Vol 2,16,000
Open Interest (OI) 37,500
Change in OI 4,500
Bid Price 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 5,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
PE1280.00
250.10 102.20 69.10% 768.70
Previous Close 147.90
Open 250.10
High 250.10
Low 250.10
Vol 750
Open Interest (OI) 750
Change in OI 0
Bid Price 131.85
Offer Price 378.35
Bid Quantity 17,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
PE900.00
23.55 8.20 53.42% 995.25
Previous Close 15.35
Open 16.00
High 27.10
Low 16.00
Vol 48,000
Open Interest (OI) 27,000
Change in OI 14,250
Bid Price 21.10
Offer Price 23.50
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
PE960.00
45.95 15.95 53.17% 972.85
Previous Close 30.00
Open 35.55
High 45.95
Low 33.30
Vol 12,750
Open Interest (OI) 5,250
Change in OI 750
Bid Price 2.10
Offer Price 41.50
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
PE980.00
49.60 14.05 39.52% 969.20
Previous Close 35.55
Open 40.45
High 51.60
Low 40.45
Vol 8,250
Open Interest (OI) 5,250
Change in OI 1,500
Bid Price 46.60
Offer Price 84.25
Bid Quantity 1,500
Offer Quantity 17,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
PE1060.00
91.75 24.80 37.04% 927.05
Previous Close 66.95
Open 75.50
High 91.75
Low 74.65
Vol 3,750
Open Interest (OI) 3,000
Change in OI 1,500
Bid Price 60.20
Offer Price 148.85
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
PE1000.00
57.10 13.35 30.51% 961.70
Previous Close 43.75
Open 50.05
High 63.00
Low 45.85
Vol 7,79,250
Open Interest (OI) 1,41,750
Change in OI 53,250
Bid Price 56.20
Offer Price 57.20
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
PE1040.00
76.00 13.00 20.63% 942.80
Previous Close 63.00
Open 73.25
High 80.05
Low 73.25
Vol 14,250
Open Interest (OI) 9,000
Change in OI 1,500
Bid Price 0.10
Offer Price 76.45
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
PE1260.00
240.00 40.00 20.00% 778.80
Previous Close 200.00
Open 240.00
High 240.00
Low 240.00
Vol 750
Open Interest (OI) 1,500
Change in OI 750
Bid Price 121.40
Offer Price 335.90
Bid Quantity 17,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
PE1020.00
68.65 10.65 18.36% 950.15
Previous Close 58.00
Open 58.35
High 70.00
Low 53.75
Vol 11,250
Open Interest (OI) 7,500
Change in OI 4,500
Bid Price 62.65
Offer Price 76.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
PE1100.00
115.00 4.10 3.70% 903.80
Previous Close 110.90
Open 103.40
High 118.35
Low 101.40
Vol 10,500
Open Interest (OI) 21,750
Change in OI 4,500
Bid Price 108.95
Offer Price 190.55
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE900.00
135.00 0.00 0.00% 883.80
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 62.60
Offer Price 231.00
Bid Quantity 17,250
Offer Quantity 17,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1500.00
5.50 0.00 0.00% 1013.30
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 0.70
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
PE880.00
16.00 0.00 0.00% 1002.80
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 10.00
Offer Price 25.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1080.00
41.90 0.00 0.00% 976.90
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 19.85
Offer Price 46.75
Bid Quantity 17,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
PE1160.00
160.00 0.00 0.00% 858.80
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 69.15
Offer Price 236.10
Bid Quantity 17,250
Offer Quantity 17,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
PE1300.00
270.00 0.00 0.00% 748.80
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 142.30
Offer Price 400.00
Bid Quantity 17,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1400.00
8.20 0.00 0.00% 1010.60
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 1.00
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
PE1200.00
120.00 0.00 0.00% 898.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,250
Change in OI 0
Bid Price 90.05
Offer Price 292.35
Bid Quantity 17,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1220.00
18.00 0.00 0.00% 1000.80
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 12.10
Offer Price 30.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1420.00
2.95 -0.05 -1.67% 1015.85
Previous Close 3.00
Open 2.95
High 2.95
Low 2.95
Vol 750
Open Interest (OI) 1,500
Change in OI 0
Bid Price 1.05
Offer Price 7.00
Bid Quantity 3,750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1140.00
28.65 -1.35 -4.50% 990.15
Previous Close 30.00
Open 30.50
High 34.65
Low 26.50
Vol 39,000
Open Interest (OI) 15,000
Change in OI 12,750
Bid Price 26.35
Offer Price 29.55
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1120.00
36.05 -3.95 -9.88% 982.75
Previous Close 40.00
Open 36.05
High 36.05
Low 36.05
Vol 750
Open Interest (OI) 4,500
Change in OI 0
Bid Price 12.25
Offer Price 34.95
Bid Quantity 17,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1300.00
8.00 -1.00 -11.11% 1010.80
Previous Close 9.00
Open 6.55
High 9.00
Low 6.55
Vol 3,000
Open Interest (OI) 17,250
Change in OI 0
Bid Price 6.55
Offer Price 8.95
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1200.00
18.65 -2.55 -12.03% 1000.15
Previous Close 21.20
Open 19.35
High 22.00
Low 16.00
Vol 3,82,500
Open Interest (OI) 81,750
Change in OI 33,000
Bid Price 16.05
Offer Price 18.20
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1060.00
53.00 -8.60 -13.96% 965.80
Previous Close 61.60
Open 75.70
High 75.70
Low 52.30
Vol 25,500
Open Interest (OI) 9,750
Change in OI 7,500
Bid Price 50.75
Offer Price 53.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1020.00
77.10 -12.90 -14.33% 941.70
Previous Close 90.00
Open 77.10
High 77.10
Low 77.10
Vol 1,500
Open Interest (OI) 1,500
Change in OI 750
Bid Price 4.10
Offer Price 71.55
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1100.00
40.05 -6.70 -14.33% 978.75
Previous Close 46.75
Open 36.45
High 44.50
Low 36.45
Vol 2,49,000
Open Interest (OI) 88,500
Change in OI 18,750
Bid Price 38.35
Offer Price 40.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1000.00
80.05 -13.55 -14.48% 938.75
Previous Close 93.60
Open 81.20
High 89.10
Low 78.55
Vol 19,500
Open Interest (OI) 15,750
Change in OI 5,250
Bid Price 80.45
Offer Price 81.80
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1040.00
60.95 -12.55 -17.07% 957.85
Previous Close 73.50
Open 68.15
High 68.15
Low 47.50
Vol 25,500
Open Interest (OI) 13,500
Change in OI 2,250
Bid Price 59.50
Offer Price 62.20
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1160.00
24.00 -5.25 -17.95% 994.80
Previous Close 29.25
Open 29.95
High 29.95
Low 24.00
Vol 3,000
Open Interest (OI) 6,750
Change in OI 750
Bid Price 6.35
Offer Price 25.40
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