Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
604.50
Change Change %
-8.65 -1.41%

Updated:01 Apr, 2020, 15:59 PM IST

BSE
604.15
Change Change %
-7.45 -1.22%

Updated:01 Apr, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
PE500.00
21.75 0.95 4.57% 582.75
Previous Close 20.80
Open 21.80
High 23.40
Low 19.80
Vol 24,000
Open Interest (OI) 28,500
Change in OI 0
Bid Price 19.25
Offer Price 21.35
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
PE560.00
41.30 0.25 0.61% 563.20
Previous Close 41.05
Open 47.00
High 47.00
Low 40.75
Vol 16,500
Open Interest (OI) 16,500
Change in OI 0
Bid Price 0.00
Offer Price 41.75
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
CE740.00
15.25 0.00 0.00% 589.25
Previous Close 15.25
Open 22.00
High 22.00
Low 15.25
Vol 6,000
Open Interest (OI) 21,000
Change in OI 0
Bid Price 15.60
Offer Price 20.35
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
CE800.00
9.20 0.00 0.00% 595.30
Previous Close 9.20
Open 10.20
High 10.20
Low 9.00
Vol 10,500
Open Interest (OI) 34,500
Change in OI 0
Bid Price 6.05
Offer Price 8.90
Bid Quantity 4,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
PE800.00
196.00 0.00 0.00% 408.50
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 194.20
Offer Price 206.45
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
PE520.00
24.80 0.00 0.00% 579.70
Previous Close 24.80
Open 28.00
High 30.60
Low 24.80
Vol 6,000
Open Interest (OI) 15,000
Change in OI 0
Bid Price 21.80
Offer Price 28.25
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
CE720.00
30.00 0.00 0.00% 574.50
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 17.65
Offer Price 26.00
Bid Quantity 6,000
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
PE720.00
120.00 0.00 0.00% 484.50
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 127.60
Offer Price 139.05
Bid Quantity 6,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
CE660.00
37.80 0.00 0.00% 566.70
Previous Close 37.80
Open 41.00
High 45.00
Low 37.75
Vol 22,500
Open Interest (OI) 19,500
Change in OI 0
Bid Price 35.15
Offer Price 54.00
Bid Quantity 6,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
PE660.00
103.70 0.00 0.00% 500.80
Previous Close 103.70
Open 103.70
High 103.70
Low 103.70
Vol 1,500
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.00
Offer Price 98.85
Bid Quantity 0
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
PE540.00
36.00 0.00 0.00% 568.50
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 30.85
Offer Price 34.40
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
CE900.00
6.00 0.00 0.00% 598.50
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 1.00
Offer Price 4.90
Bid Quantity 6,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
CE560.00
80.00 0.00 0.00% 524.50
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 83.25
Offer Price 91.00
Bid Quantity 7,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
PE580.00
50.00 0.00 0.00% 554.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
Change in OI 0
Bid Price 43.45
Offer Price 49.55
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
CE820.00
17.00 0.00 0.00% 587.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,000
Change in OI 0
Bid Price 3.05
Offer Price 11.75
Bid Quantity 7,500
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
CE940.00
5.00 0.00 0.00% 599.50
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 0.30
Offer Price 7.25
Bid Quantity 1,500
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
CE840.00
10.00 0.00 0.00% 594.50
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 2.20
Offer Price 11.50
Bid Quantity 6,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
PE640.00
71.40 0.00 0.00% 533.10
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 74.10
Offer Price 82.35
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
CE880.00
7.00 0.00 0.00% 597.50
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 2.00
Offer Price 9.65
Bid Quantity 1,500
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
PE400.00
6.40 0.00 0.00% 598.10
Previous Close 6.40
Open 6.40
High 6.40
Low 6.40
Vol 1,500
Open Interest (OI) 7,500
Change in OI 0
Bid Price 2.25
Offer Price 5.95
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
CE620.00
52.10 0.00 0.00% 552.40
Previous Close 52.10
Open 52.10
High 52.10
Low 52.10
Vol 1,500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 51.30
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
PE620.00
65.00 0.00 0.00% 539.50
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 62.20
Offer Price 71.45
Bid Quantity 6,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
CE680.00
31.00 0.00 0.00% 573.50
Previous Close 31.00
Open 38.00
High 38.00
Low 31.00
Vol 9,000
Open Interest (OI) 9,000
Change in OI 0
Bid Price 29.70
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
PE480.00
31.45 0.00 0.00% 573.05
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 12.85
Offer Price 21.80
Bid Quantity 6,000
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
CE600.00
65.00 0.00 0.00% 539.50
Previous Close 65.00
Open 63.00
High 65.00
Low 63.00
Vol 4,500
Open Interest (OI) 7,500
Change in OI 0
Bid Price 60.75
Offer Price 65.00
Bid Quantity 6,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
PE600.00
60.15 0.00 0.00% 544.35
Previous Close 60.15
Open 60.25
High 61.50
Low 59.40
Vol 10,500
Open Interest (OI) 34,500
Change in OI 0
Bid Price 41.30
Offer Price 60.00
Bid Quantity 34,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
CE700.00
25.00 0.00 0.00% 579.50
Previous Close 25.00
Open 33.00
High 33.00
Low 23.90
Vol 33,000
Open Interest (OI) 58,500
Change in OI 0
Bid Price 23.75
Offer Price 32.00
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
PE700.00
120.00 0.00 0.00% 484.50
Previous Close 120.00
Open 120.00
High 120.00
Low 120.00
Vol 1,500
Open Interest (OI) 3,000
Change in OI 0
Bid Price 84.90
Offer Price 124.55
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
CE760.00
22.00 0.00 0.00% 582.50
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 10.05
Offer Price 19.30
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
CE640.00
43.70 -1.35 -3.00% 560.80
Previous Close 45.05
Open 43.50
High 47.00
Low 43.00
Vol 15,000
Open Interest (OI) 21,000
Change in OI 0
Bid Price 42.15
Offer Price 50.60
Bid Quantity 4,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
28-05-2020
OPTSTK
CE800.00
90.00 0.00 0.00% 514.50
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 4.55
Offer Price 89.80
Bid Quantity 3,000
Offer Quantity 1,500

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