Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1105.00
Change Change %
-20.90 -1.86%

Updated:18 Sep, 2020, 15:59 PM IST

BSE
1105.40
Change Change %
-19.55 -1.74%

Updated:18 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
PE1160.00
66.30 9.20 16.11% 1038.70
Previous Close 57.10
Open 59.00
High 66.55
Low 59.00
Vol 12,000
Open Interest (OI) 42,750
Change in OI -8,250
Bid Price 60.20
Offer Price 62.90
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
PE1260.00
155.70 18.95 13.86% 949.30
Previous Close 136.75
Open 155.70
High 155.70
Low 155.70
Vol 750
Open Interest (OI) 6,000
Change in OI 0
Bid Price 129.85
Offer Price 174.05
Bid Quantity 17,250
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
PE1140.00
46.00 5.35 13.16% 1059.00
Previous Close 40.65
Open 43.70
High 50.60
Low 41.15
Vol 21,000
Open Interest (OI) 31,500
Change in OI -8,250
Bid Price 45.00
Offer Price 49.10
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
PE1200.00
100.75 8.95 9.75% 1004.25
Previous Close 91.80
Open 83.90
High 102.25
Low 83.90
Vol 18,000
Open Interest (OI) 79,500
Change in OI 2,250
Bid Price 91.80
Offer Price 98.30
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
PE1120.00
32.15 1.90 6.28% 1072.85
Previous Close 30.25
Open 31.90
High 37.45
Low 28.20
Vol 1,27,500
Open Interest (OI) 44,250
Change in OI -9,750
Bid Price 31.55
Offer Price 32.50
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
CE900.00
303.00 0.00 0.00% 802.00
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 176.25
Offer Price 241.90
Bid Quantity 17,250
Offer Quantity 17,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
CE1380.00
4.70 0.00 0.00% 1100.30
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 0.25
Offer Price 3.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
PE940.00
5.00 0.00 0.00% 1100.00
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 0.10
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
CE1040.00
83.05 0.00 0.00% 1021.95
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 50.55
Offer Price 91.65
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
CE1340.00
5.00 0.00 0.00% 1100.00
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 0.75
Offer Price 2.50
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
PE1180.00
69.10 0.00 0.00% 1035.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 33,000
Change in OI 0
Bid Price 77.50
Offer Price 80.20
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
PE1280.00
90.95 0.00 0.00% 1014.05
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 161.60
Offer Price 188.80
Bid Quantity 2,250
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
PE1220.00
87.00 0.00 0.00% 1018.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,250
Change in OI 0
Bid Price 102.75
Offer Price 131.90
Bid Quantity 2,250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
CE1000.00
132.00 0.00 0.00% 973.00
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 103.25
Offer Price 111.40
Bid Quantity 2,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
PE1240.00
87.00 0.00 0.00% 1018.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
Change in OI 0
Bid Price 125.80
Offer Price 150.10
Bid Quantity 3,750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
PE960.00
7.25 0.00 0.00% 1097.75
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 0.15
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
PE1300.00
139.25 0.00 0.00% 965.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,250
Change in OI 0
Bid Price 176.15
Offer Price 227.30
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
159.15 0.00 0.00% 945.85
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 193.45
Offer Price 297.45
Bid Quantity 17,250
Offer Quantity 17,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
PE1400.00
231.15 0.00 0.00% 873.85
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 227.65
Offer Price 321.05
Bid Quantity 17,250
Offer Quantity 17,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
PE1100.00
21.05 -0.35 -1.64% 1083.95
Previous Close 21.40
Open 17.00
High 26.10
Low 17.00
Vol 3,21,750
Open Interest (OI) 1,66,500
Change in OI -6,000
Bid Price 21.00
Offer Price 22.15
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
CE1500.00
0.50 -0.05 -9.09% 1104.50
Previous Close 0.55
Open 0.95
High 0.95
Low 0.50
Vol 9,750
Open Interest (OI) 37,500
Change in OI -4,500
Bid Price 0.50
Offer Price 0.70
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
PE1080.00
13.35 -1.60 -10.70% 1091.65
Previous Close 14.95
Open 14.10
High 17.55
Low 11.75
Vol 3,34,500
Open Interest (OI) 77,250
Change in OI -9,750
Bid Price 11.55
Offer Price 16.65
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
CE1360.00
1.90 -0.25 -11.63% 1103.10
Previous Close 2.15
Open 1.90
High 1.90
Low 1.90
Vol 750
Open Interest (OI) 3,750
Change in OI 0
Bid Price 0.55
Offer Price 1.50
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
PE1060.00
8.20 -1.40 -14.58% 1096.80
Previous Close 9.60
Open 8.85
High 11.35
Low 7.25
Vol 2,49,750
Open Interest (OI) 92,250
Change in OI 12,750
Bid Price 4.50
Offer Price 10.10
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
PE1040.00
5.20 -0.90 -14.75% 1099.80
Previous Close 6.10
Open 4.80
High 7.40
Low 4.45
Vol 3,12,000
Open Interest (OI) 76,500
Change in OI 22,500
Bid Price 2.95
Offer Price 8.25
Bid Quantity 750
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
PE1020.00
3.45 -0.75 -17.86% 1101.55
Previous Close 4.20
Open 3.20
High 4.10
Low 2.45
Vol 11,250
Open Interest (OI) 21,750
Change in OI 0
Bid Price 2.30
Offer Price 3.75
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
PE1000.00
2.25 -0.70 -23.73% 1102.75
Previous Close 2.95
Open 2.80
High 2.85
Low 1.50
Vol 21,750
Open Interest (OI) 85,500
Change in OI -6,750
Bid Price 1.70
Offer Price 3.00
Bid Quantity 7,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
PE980.00
1.00 -0.40 -28.57% 1104.00
Previous Close 1.40
Open 1.00
High 1.00
Low 1.00
Vol 750
Open Interest (OI) 37,500
Change in OI 0
Bid Price 0.55
Offer Price 2.85
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
CE1080.00
39.00 -19.50 -33.33% 1066.00
Previous Close 58.50
Open 43.95
High 47.35
Low 38.50
Vol 4,500
Open Interest (OI) 6,750
Change in OI 0
Bid Price 29.45
Offer Price 40.10
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
CE1100.00
27.45 -20.10 -42.27% 1077.55
Previous Close 47.55
Open 40.65
High 40.70
Low 25.00
Vol 69,000
Open Interest (OI) 67,500
Change in OI 12,750
Bid Price 26.85
Offer Price 28.00
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
CE1060.00
55.35 -44.15 -44.37% 1049.65
Previous Close 99.50
Open 57.80
High 60.05
Low 55.35
Vol 3,000
Open Interest (OI) 3,750
Change in OI 0
Bid Price 47.80
Offer Price 70.70
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
CE1120.00
18.50 -18.05 -49.38% 1086.50
Previous Close 36.55
Open 32.05
High 33.75
Low 17.60
Vol 4,62,750
Open Interest (OI) 92,250
Change in OI 41,250
Bid Price 18.50
Offer Price 19.50
Bid Quantity 2,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
CE1140.00
12.15 -16.05 -56.91% 1092.85
Previous Close 28.20
Open 28.05
High 28.05
Low 12.05
Vol 4,16,250
Open Interest (OI) 1,41,750
Change in OI 20,250
Bid Price 11.00
Offer Price 11.95
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
CE1400.00
0.70 -1.00 -58.82% 1104.30
Previous Close 1.70
Open 1.55
High 1.55
Low 0.70
Vol 30,750
Open Interest (OI) 1,04,250
Change in OI -9,000
Bid Price 0.50
Offer Price 0.60
Bid Quantity 750
Offer Quantity 5,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
CE1280.00
2.00 -3.30 -62.26% 1103.00
Previous Close 5.30
Open 3.00
High 3.80
Low 1.90
Vol 19,500
Open Interest (OI) 31,500
Change in OI -3,750
Bid Price 1.45
Offer Price 2.40
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
CE1160.00
8.00 -13.60 -62.96% 1097.00
Previous Close 21.60
Open 20.15
High 20.15
Low 8.00
Vol 4,27,500
Open Interest (OI) 2,38,500
Change in OI 0
Bid Price 8.00
Offer Price 8.20
Bid Quantity 6,000
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
CE1180.00
5.90 -10.45 -63.91% 1099.10
Previous Close 16.35
Open 14.65
High 14.75
Low 5.80
Vol 4,02,750
Open Interest (OI) 1,67,250
Change in OI -14,250
Bid Price 5.65
Offer Price 7.20
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
CE1200.00
3.95 -8.95 -69.38% 1101.05
Previous Close 12.90
Open 12.05
High 12.05
Low 3.95
Vol 8,88,750
Open Interest (OI) 4,50,750
Change in OI 36,750
Bid Price 3.55
Offer Price 4.35
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
CE1300.00
1.50 -3.40 -69.39% 1103.50
Previous Close 4.90
Open 4.90
High 4.90
Low 1.50
Vol 2,16,750
Open Interest (OI) 3,82,500
Change in OI -4,500
Bid Price 1.50
Offer Price 1.80
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
PE900.00
0.15 -0.35 -70.00% 1104.85
Previous Close 0.50
Open 0.90
High 0.90
Low 0.15
Vol 3,750
Open Interest (OI) 11,250
Change in OI -2,250
Bid Price 0.20
Offer Price 0.40
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
CE1220.00
2.95 -7.00 -70.35% 1102.05
Previous Close 9.95
Open 8.05
High 9.05
Low 1.65
Vol 3,07,500
Open Interest (OI) 1,33,500
Change in OI -14,250
Bid Price 2.95
Offer Price 4.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
CE1240.00
2.10 -5.65 -72.90% 1102.90
Previous Close 7.75
Open 8.00
High 8.00
Low 2.05
Vol 2,13,750
Open Interest (OI) 1,34,250
Change in OI -38,250
Bid Price 2.20
Offer Price 2.95
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
CE1260.00
1.65 -4.65 -73.81% 1103.35
Previous Close 6.30
Open 6.30
High 6.30
Low 1.55
Vol 1,19,250
Open Interest (OI) 1,00,500
Change in OI -4,500
Bid Price 1.50
Offer Price 3.15
Bid Quantity 7,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
24-09-2020
OPTSTK
CE1320.00
1.00 -5.55 -84.73% 1104.00
Previous Close 6.55
Open 2.40
High 2.45
Low 1.00
Vol 6,750
Open Interest (OI) 9,000
Change in OI 0
Bid Price 0.60
Offer Price 1.95
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
PE1000.00
25.55 2.55 11.09% 1079.45
Previous Close 23.00
Open 23.00
High 28.00
Low 23.00
Vol 11,250
Open Interest (OI) 15,750
Change in OI 9,750
Bid Price 23.00
Offer Price 32.00
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1000.00
140.00 0.00 0.00% 965.00
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 114.35
Offer Price 193.45
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1400.00
8.20 0.00 0.00% 1096.80
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 5.25
Offer Price 24.90
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
PE1200.00
120.00 0.00 0.00% 985.00
Previous Close 120.00
Open 120.00
High 120.00
Low 120.00
Vol 750
Open Interest (OI) 5,250
Change in OI 750
Bid Price 115.00
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
PE900.00
8.00 0.00 0.00% 1097.00
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 3.00
Offer Price 9.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1100.00
95.00 0.00 0.00% 1010.00
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
PE1100.00
60.00 0.00 0.00% 1045.00
Previous Close 60.00
Open 60.00
High 60.00
Low 60.00
Vol 750
Open Interest (OI) 2,250
Change in OI 0
Bid Price 25.00
Offer Price 75.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1200.00
36.50 -13.00 -26.26% 1068.50
Previous Close 49.50
Open 40.00
High 40.00
Low 35.10
Vol 4,500
Open Interest (OI) 10,500
Change in OI 750
Bid Price 35.15
Offer Price 38.50
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1220.00
30.65 -11.35 -27.02% 1074.35
Previous Close 42.00
Open 30.00
High 30.65
Low 30.00
Vol 1,500
Open Interest (OI) 3,000
Change in OI 1,500
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
CE1300.00
15.15 -9.80 -39.28% 1089.85
Previous Close 24.95
Open 15.15
High 15.15
Low 15.15
Vol 750
Open Interest (OI) 750
Change in OI 0
Bid Price 12.00
Offer Price 17.00
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