Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1168.10
Change Change %
15.05 1.31%

Updated:16 Apr, 2021, 15:58 PM IST

BSE
1168.10
Change Change %
14.35 1.24%

Updated:16 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
PE900.00
1.45 0.20 16.00% 1166.65
Previous Close 1.25
Open 1.45
High 1.45
Low 1.45
Vol 750
Open Interest (OI) 1,500
Change in OI 750
Bid Price 0.20
Offer Price 2.00
Bid Quantity 3,750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
CE1360.00
1.55 0.15 10.71% 1166.55
Previous Close 1.40
Open 1.55
High 2.90
Low 1.55
Vol 4,500
Open Interest (OI) 29,250
Change in OI -4,500
Bid Price 1.10
Offer Price 2.65
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
CE1140.00
41.30 3.55 9.40% 1126.80
Previous Close 37.75
Open 36.00
High 49.00
Low 29.50
Vol 33,750
Open Interest (OI) 24,750
Change in OI 20,250
Bid Price 32.95
Offer Price 44.80
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
CE1340.00
2.20 0.15 7.32% 1165.90
Previous Close 2.05
Open 2.00
High 2.35
Low 2.00
Vol 3,000
Open Interest (OI) 40,500
Change in OI -1,500
Bid Price 1.75
Offer Price 2.95
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
CE1460.00
11.25 0.00 0.00% 1156.85
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 0.15
Offer Price 2.65
Bid Quantity 3,000
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
CE900.00
330.00 0.00 0.00% 838.10
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 235.70
Offer Price 291.65
Bid Quantity 14,250
Offer Quantity 14,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
PE1240.00
113.25 0.00 0.00% 1054.85
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 65.70
Offer Price 110.50
Bid Quantity 2,250
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
PE1320.00
164.00 0.00 0.00% 1004.10
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 149.85
Offer Price 186.70
Bid Quantity 2,250
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
PE1300.00
144.35 0.00 0.00% 1023.75
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 118.25
Offer Price 160.40
Bid Quantity 2,250
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
PE980.00
11.55 0.00 0.00% 1156.55
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 0.30
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% 1017.10
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 150.80
Bid Quantity 2,250
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
PE1220.00
96.75 0.00 0.00% 1071.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,500
Change in OI 0
Bid Price 73.30
Offer Price 89.95
Bid Quantity 2,250
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
PE1260.00
110.00 -1.05 -0.95% 1058.10
Previous Close 111.05
Open 110.00
High 110.00
Low 110.00
Vol 750
Open Interest (OI) 7,500
Change in OI 0
Bid Price 108.85
Offer Price 125.20
Bid Quantity 2,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
CE1160.00
29.10 -0.30 -1.02% 1139.00
Previous Close 29.40
Open 27.55
High 36.30
Low 23.55
Vol 2,31,000
Open Interest (OI) 57,000
Change in OI 42,000
Bid Price 28.55
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
CE1180.00
21.55 -0.25 -1.15% 1146.55
Previous Close 21.80
Open 20.15
High 27.70
Low 17.20
Vol 2,39,250
Open Interest (OI) 68,250
Change in OI 23,250
Bid Price 20.65
Offer Price 24.60
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
CE1200.00
15.50 -1.00 -6.06% 1152.60
Previous Close 16.50
Open 15.05
High 20.60
Low 12.90
Vol 8,91,000
Open Interest (OI) 2,30,250
Change in OI 1,02,750
Bid Price 15.70
Offer Price 16.40
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
CE1100.00
70.00 -5.00 -6.67% 1098.10
Previous Close 75.00
Open 73.00
High 75.00
Low 70.00
Vol 5,250
Open Interest (OI) 3,000
Change in OI 0
Bid Price 61.45
Offer Price 75.60
Bid Quantity 2,250
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
CE1220.00
11.25 -1.05 -8.54% 1156.85
Previous Close 12.30
Open 10.05
High 14.95
Low 9.50
Vol 1,37,250
Open Interest (OI) 85,500
Change in OI 30,750
Bid Price 10.05
Offer Price 13.75
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
PE1200.00
66.00 -9.30 -12.35% 1102.10
Previous Close 75.30
Open 77.55
High 77.55
Low 58.00
Vol 14,250
Open Interest (OI) 1,66,500
Change in OI 750
Bid Price 61.95
Offer Price 67.65
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
CE1240.00
8.10 -1.15 -12.43% 1160.00
Previous Close 9.25
Open 8.00
High 10.80
Low 7.00
Vol 1,44,000
Open Interest (OI) 1,52,250
Change in OI -6,750
Bid Price 7.55
Offer Price 8.95
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
CE1280.00
4.70 -0.75 -13.76% 1163.40
Previous Close 5.45
Open 4.25
High 6.00
Low 4.20
Vol 77,250
Open Interest (OI) 90,750
Change in OI 8,250
Bid Price 4.25
Offer Price 6.75
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
CE1260.00
6.00 -1.00 -14.29% 1162.10
Previous Close 7.00
Open 6.30
High 8.15
Low 5.30
Vol 1,51,500
Open Interest (OI) 2,34,000
Change in OI -14,250
Bid Price 6.05
Offer Price 7.50
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
CE1300.00
3.55 -0.80 -18.39% 1164.55
Previous Close 4.35
Open 4.00
High 4.50
Low 3.40
Vol 2,64,750
Open Interest (OI) 5,11,500
Change in OI 15,750
Bid Price 3.55
Offer Price 3.80
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
PE1160.00
39.20 -11.15 -22.14% 1128.90
Previous Close 50.35
Open 44.50
High 44.50
Low 34.50
Vol 33,750
Open Interest (OI) 62,250
Change in OI -750
Bid Price 37.55
Offer Price 42.70
Bid Quantity 750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
PE1140.00
30.05 -8.75 -22.55% 1138.05
Previous Close 38.80
Open 44.25
High 44.25
Low 25.00
Vol 39,750
Open Interest (OI) 70,500
Change in OI 6,000
Bid Price 25.10
Offer Price 31.35
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
PE1120.00
21.95 -7.60 -25.72% 1146.15
Previous Close 29.55
Open 27.10
High 30.95
Low 18.25
Vol 1,38,750
Open Interest (OI) 61,500
Change in OI 18,000
Bid Price 20.65
Offer Price 22.00
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
PE1020.00
5.00 -2.00 -28.57% 1163.10
Previous Close 7.00
Open 5.00
High 5.00
Low 5.00
Vol 750
Open Interest (OI) 10,500
Change in OI 0
Bid Price 3.50
Offer Price 5.50
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
PE1080.00
11.55 -5.05 -30.42% 1156.55
Previous Close 16.60
Open 16.20
High 18.40
Low 9.65
Vol 1,75,500
Open Interest (OI) 92,250
Change in OI 88,500
Bid Price 9.05
Offer Price 11.75
Bid Quantity 750
Offer Quantity 5,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
PE1060.00
8.50 -3.75 -30.61% 1159.60
Previous Close 12.25
Open 12.35
High 12.70
Low 7.10
Vol 1,14,750
Open Interest (OI) 54,750
Change in OI 2,250
Bid Price 7.15
Offer Price 8.65
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
PE1180.00
46.70 -21.30 -31.32% 1121.40
Previous Close 68.00
Open 51.00
High 52.50
Low 45.10
Vol 7,500
Open Interest (OI) 60,750
Change in OI -3,750
Bid Price 38.50
Offer Price 64.60
Bid Quantity 2,250
Offer Quantity 14,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
PE1040.00
6.05 -2.80 -31.64% 1162.05
Previous Close 8.85
Open 6.50
High 8.65
Low 5.45
Vol 32,250
Open Interest (OI) 35,250
Change in OI 27,750
Bid Price 4.10
Offer Price 10.70
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
CE1400.00
0.75 -0.35 -31.82% 1167.35
Previous Close 1.10
Open 1.20
High 1.50
Low 0.75
Vol 18,000
Open Interest (OI) 52,500
Change in OI -22,500
Bid Price 0.75
Offer Price 2.00
Bid Quantity 3,000
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
PE1100.00
15.50 -7.40 -32.31% 1152.60
Previous Close 22.90
Open 26.05
High 26.75
Low 13.40
Vol 1,89,750
Open Interest (OI) 1,38,750
Change in OI 6,750
Bid Price 14.95
Offer Price 15.90
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
PE1000.00
2.90 -1.40 -32.56% 1165.20
Previous Close 4.30
Open 5.95
High 5.95
Low 2.55
Vol 1,37,250
Open Interest (OI) 1,26,000
Change in OI 22,500
Bid Price 2.90
Offer Price 3.15
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
CE1320.00
3.00 -2.00 -40.00% 1165.10
Previous Close 5.00
Open 2.35
High 3.20
Low 2.35
Vol 5,250
Open Interest (OI) 69,750
Change in OI 3,000
Bid Price 2.70
Offer Price 3.90
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
27-05-2021
OPTSTK
CE1200.00
45.45 6.80 17.59% 1122.65
Previous Close 38.65
Open 45.45
High 45.45
Low 45.45
Vol 750
Open Interest (OI) 5,250
Change in OI 2,250
Bid Price 40.45
Offer Price 50.70
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
27-05-2021
OPTSTK
CE1300.00
15.00 0.00 0.00% 1153.10
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 8.40
Offer Price 30.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
27-05-2021
OPTSTK
PE1200.00
97.55 0.00 0.00% 1070.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 47,250
Change in OI 0
Bid Price 76.85
Offer Price 92.45
Bid Quantity 2,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
27-05-2021
OPTSTK
PE1100.00
35.00 -5.50 -13.58% 1133.10
Previous Close 40.50
Open 44.90
High 44.90
Low 32.45
Vol 20,250
Open Interest (OI) 40,500
Change in OI 22,500
Bid Price 33.00
Offer Price 35.95
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