Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1145.70
Change Change %
3.75 0.33%

Updated:22 Apr, 2021, 15:24 PM IST

BSE
1149.60
Change Change %
7.55 0.66%

Updated:22 Apr, 2021, 15:26 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
CE1400.00
0.95 0.45 90.00% 1144.75
Previous Close 0.50
Open 1.00
High 1.00
Low 0.95
Vol 3,000
Open Interest (OI) 51,000
Change in OI -750
Bid Price 0.65
Offer Price 0.70
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
CE1140.00
32.00 9.60 42.86% 1113.70
Previous Close 22.40
Open 14.25
High 37.40
Low 14.25
Vol 1,05,750
Open Interest (OI) 30,750
Change in OI -3,750
Bid Price 30.85
Offer Price 31.80
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
CE1100.00
60.40 17.65 41.29% 1085.30
Previous Close 42.75
Open 56.85
High 64.95
Low 55.00
Vol 6,750
Open Interest (OI) 9,000
Change in OI 1,500
Bid Price 57.60
Offer Price 63.85
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
CE1160.00
21.00 5.55 35.92% 1124.70
Previous Close 15.45
Open 15.35
High 26.25
Low 15.35
Vol 3,95,250
Open Interest (OI) 75,750
Change in OI -4,500
Bid Price 20.85
Offer Price 21.15
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
CE1320.00
1.60 0.40 33.33% 1144.10
Previous Close 1.20
Open 1.15
High 1.60
Low 1.15
Vol 1,500
Open Interest (OI) 63,000
Change in OI -750
Bid Price 1.00
Offer Price 1.80
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
CE1180.00
13.10 2.40 22.43% 1132.60
Previous Close 10.70
Open 11.00
High 17.70
Low 10.95
Vol 2,42,250
Open Interest (OI) 55,500
Change in OI -17,250
Bid Price 12.95
Offer Price 13.25
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
CE1200.00
8.55 1.10 14.77% 1137.15
Previous Close 7.45
Open 7.35
High 11.90
Low 6.00
Vol 4,26,000
Open Interest (OI) 1,99,500
Change in OI -38,250
Bid Price 8.10
Offer Price 8.35
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
CE1220.00
5.10 0.05 0.99% 1140.60
Previous Close 5.05
Open 5.30
High 7.90
Low 4.90
Vol 1,50,000
Open Interest (OI) 1,17,750
Change in OI 18,000
Bid Price 5.00
Offer Price 5.10
Bid Quantity 2,250
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% 815.70
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 223.60
Offer Price 285.20
Bid Quantity 14,250
Offer Quantity 14,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
PE900.00
1.45 0.00 0.00% 1144.25
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 0.50
Offer Price 2.90
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
CE1240.00
3.55 0.00 0.00% 1142.15
Previous Close 3.55
Open 2.85
High 5.30
Low 2.85
Vol 1,46,250
Open Interest (OI) 1,21,500
Change in OI -17,250
Bid Price 3.60
Offer Price 3.75
Bid Quantity 750
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
PE1320.00
164.00 0.00 0.00% 981.70
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 149.95
Offer Price 187.35
Bid Quantity 2,250
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
CE1300.00
1.85 0.00 0.00% 1143.85
Previous Close 1.85
Open 1.80
High 2.10
Low 1.60
Vol 83,250
Open Interest (OI) 4,77,750
Change in OI -21,750
Bid Price 1.90
Offer Price 2.15
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
PE1300.00
169.70 0.00 0.00% 976.00
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 141.75
Offer Price 164.50
Bid Quantity 2,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
PE980.00
11.55 0.00 0.00% 1134.15
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 0.20
Offer Price 0.00
Bid Quantity 1,500
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% 994.70
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 116.75
Offer Price 144.75
Bid Quantity 2,250
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
CE1280.00
2.15 -0.10 -4.44% 1143.55
Previous Close 2.25
Open 1.15
High 2.65
Low 1.10
Vol 19,500
Open Interest (OI) 84,000
Change in OI 750
Bid Price 1.70
Offer Price 2.00
Bid Quantity 750
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
CE1340.00
1.00 -0.05 -4.76% 1144.70
Previous Close 1.05
Open 0.55
High 2.00
Low 0.55
Vol 7,500
Open Interest (OI) 25,500
Change in OI 0
Bid Price 0.75
Offer Price 1.20
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
PE1220.00
75.00 -6.00 -7.41% 1070.70
Previous Close 81.00
Open 87.50
High 87.50
Low 75.00
Vol 1,500
Open Interest (OI) 26,250
Change in OI -750
Bid Price 70.15
Offer Price 76.35
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
PE1240.00
98.85 -14.40 -12.72% 1046.85
Previous Close 113.25
Open 98.85
High 98.85
Low 98.85
Vol 750
Open Interest (OI) 13,500
Change in OI 0
Bid Price 89.80
Offer Price 94.60
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
CE1260.00
2.40 -0.60 -20.00% 1143.30
Previous Close 3.00
Open 2.05
High 3.70
Low 1.50
Vol 87,750
Open Interest (OI) 2,13,000
Change in OI -23,250
Bid Price 2.35
Offer Price 2.45
Bid Quantity 750
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
PE1260.00
104.50 -29.90 -22.25% 1041.20
Previous Close 134.40
Open 104.35
High 104.50
Low 104.35
Vol 1,500
Open Interest (OI) 8,250
Change in OI 0
Bid Price 101.35
Offer Price 112.70
Bid Quantity 2,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
PE1200.00
61.55 -23.45 -27.59% 1084.15
Previous Close 85.00
Open 67.45
High 67.45
Low 50.00
Vol 14,250
Open Interest (OI) 1,37,250
Change in OI -9,000
Bid Price 55.00
Offer Price 58.20
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
PE1160.00
32.40 -18.05 -35.78% 1113.30
Previous Close 50.45
Open 36.40
High 38.30
Low 27.95
Vol 17,250
Open Interest (OI) 54,000
Change in OI -4,500
Bid Price 27.95
Offer Price 29.35
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
PE1000.00
2.05 -1.15 -35.94% 1143.65
Previous Close 3.20
Open 3.40
High 3.85
Low 1.70
Vol 72,750
Open Interest (OI) 90,750
Change in OI -2,250
Bid Price 1.65
Offer Price 2.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
PE1180.00
42.05 -25.60 -37.84% 1103.65
Previous Close 67.65
Open 50.00
High 50.00
Low 37.10
Vol 12,000
Open Interest (OI) 50,250
Change in OI -6,000
Bid Price 40.10
Offer Price 43.90
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
CE1360.00
0.55 -0.35 -38.89% 1145.15
Previous Close 0.90
Open 0.25
High 0.55
Low 0.25
Vol 2,250
Open Interest (OI) 21,750
Change in OI -750
Bid Price 0.45
Offer Price 0.75
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
PE1140.00
20.85 -14.95 -41.76% 1124.85
Previous Close 35.80
Open 35.00
High 35.00
Low 17.45
Vol 1,74,750
Open Interest (OI) 61,500
Change in OI -6,750
Bid Price 19.10
Offer Price 19.50
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
PE1040.00
3.10 -2.85 -47.90% 1142.60
Previous Close 5.95
Open 6.00
High 6.00
Low 3.10
Vol 39,750
Open Interest (OI) 33,750
Change in OI -10,500
Bid Price 2.95
Offer Price 3.15
Bid Quantity 750
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
PE1060.00
4.40 -4.15 -48.54% 1141.30
Previous Close 8.55
Open 7.25
High 8.80
Low 4.30
Vol 1,50,000
Open Interest (OI) 58,500
Change in OI 2,250
Bid Price 4.15
Offer Price 4.35
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
PE1120.00
13.15 -12.60 -48.93% 1132.55
Previous Close 25.75
Open 23.00
High 23.00
Low 12.15
Vol 1,02,750
Open Interest (OI) 65,250
Change in OI -1,500
Bid Price 12.75
Offer Price 12.90
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
PE1080.00
6.30 -6.05 -48.99% 1139.40
Previous Close 12.35
Open 10.40
High 11.05
Low 6.20
Vol 1,48,500
Open Interest (OI) 65,250
Change in OI 750
Bid Price 6.05
Offer Price 6.20
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
PE1100.00
8.85 -9.15 -50.83% 1136.85
Previous Close 18.00
Open 20.35
High 20.35
Low 8.45
Vol 3,53,250
Open Interest (OI) 1,30,500
Change in OI -22,500
Bid Price 8.70
Offer Price 8.90
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
PE1020.00
2.05 -3.65 -64.04% 1143.65
Previous Close 5.70
Open 6.80
High 6.80
Low 2.05
Vol 4,500
Open Interest (OI) 7,500
Change in OI 0
Bid Price 2.15
Offer Price 3.50
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-04-2021
OPTSTK
CE1460.00
0.65 -10.60 -94.22% 1145.05
Previous Close 11.25
Open 0.65
High 0.65
Low 0.65
Vol 1,500
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.25
Offer Price 2.75
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
27-05-2021
OPTSTK
CE1300.00
12.50 3.55 39.66% 1133.20
Previous Close 8.95
Open 10.00
High 15.00
Low 8.25
Vol 7,500
Open Interest (OI) 11,250
Change in OI 3,000
Bid Price 11.10
Offer Price 15.10
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
27-05-2021
OPTSTK
CE1200.00
42.00 11.10 35.92% 1103.70
Previous Close 30.90
Open 48.00
High 48.00
Low 42.00
Vol 1,500
Open Interest (OI) 16,500
Change in OI 0
Bid Price 30.55
Offer Price 38.70
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
27-05-2021
OPTSTK
CE900.00
300.00 0.00 0.00% 845.70
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 224.90
Offer Price 0.00
Bid Quantity 14,250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
27-05-2021
OPTSTK
CE1500.00
5.40 0.00 0.00% 1140.30
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 0.20
Offer Price 14.00
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
27-05-2021
OPTSTK
PE1140.00
50.00 -6.35 -11.27% 1095.70
Previous Close 56.35
Open 50.00
High 50.00
Low 50.00
Vol 750
Open Interest (OI) 750
Change in OI 0
Bid Price 40.75
Offer Price 0.00
Bid Quantity 750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
27-05-2021
OPTSTK
PE1200.00
79.25 -16.15 -16.93% 1066.45
Previous Close 95.40
Open 88.90
High 90.00
Low 79.00
Vol 4,500
Open Interest (OI) 52,500
Change in OI -1,500
Bid Price 80.95
Offer Price 86.25
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
27-05-2021
OPTSTK
PE1100.00
30.30 -11.30 -27.16% 1115.40
Previous Close 41.60
Open 38.15
High 38.15
Low 30.00
Vol 38,250
Open Interest (OI) 68,250
Change in OI 14,250
Bid Price 28.65
Offer Price 31.80
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
27-05-2021
OPTSTK
PE1000.00
11.00 -11.35 -50.78% 1134.70
Previous Close 22.35
Open 12.00
High 12.00
Low 11.00
Vol 1,500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 8.80
Offer Price 20.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
27-05-2021
OPTSTK
PE900.00
2.00 -7.40 -78.72% 1143.70
Previous Close 9.40
Open 2.00
High 2.00
Low 2.00
Vol 750
Open Interest (OI) 750
Change in OI 0
Bid Price 2.10
Offer Price 6.00
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