Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
618.70
Change Change %
12.30 2.03%

Updated:27 Mar, 2020, 16:03 PM IST

BSE
618.25
Change Change %
11.75 1.94%

Updated:27 Mar, 2020, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
PE540.00
30.85 30.80 61600.00% 587.85
Previous Close 0.05
Open 30.85
High 30.85
Low 30.85
Vol 3,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 33.05
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
PE520.00
30.00 29.95 59900.00% 588.70
Previous Close 0.05
Open 20.00
High 30.00
Low 20.00
Vol 12,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 0.00
Offer Price 36.00
Bid Quantity 0
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
PE500.00
24.00 23.95 47900.00% 594.70
Previous Close 0.05
Open 20.00
High 24.00
Low 20.00
Vol 7,500
Open Interest (OI) 3,000
Change in OI 0
Bid Price 4.30
Offer Price 37.95
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
PE480.00
18.00 17.95 35900.00% 600.70
Previous Close 0.05
Open 10.00
High 18.00
Low 10.00
Vol 6,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.75
Offer Price 0.00
Bid Quantity 34,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
PE560.00
26.50 26.40 26400.00% 592.20
Previous Close 0.10
Open 26.50
High 26.50
Low 26.50
Vol 1,500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 40.10
Offer Price 0.00
Bid Quantity 15,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
PE580.00
42.45 42.25 21125.00% 576.25
Previous Close 0.20
Open 38.55
High 42.45
Low 38.55
Vol 4,500
Open Interest (OI) 4,500
Change in OI 0
Bid Price 47.85
Offer Price 0.00
Bid Quantity 15,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
PE640.00
71.40 69.55 3759.46% 547.30
Previous Close 1.85
Open 71.40
High 71.40
Low 71.40
Vol 1,500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 74.40
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
PE660.00
76.05 72.75 2204.55% 542.65
Previous Close 3.30
Open 76.05
High 76.05
Low 76.05
Vol 1,500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 80.90
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
CE720.00
41.55 31.55 315.50% 577.15
Previous Close 10.00
Open 41.40
High 41.55
Low 40.95
Vol 4,500
Open Interest (OI) 4,500
Change in OI 0
Bid Price 0.65
Offer Price 44.00
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
PE400.00
8.00 5.00 166.67% 610.70
Previous Close 3.00
Open 8.00
High 8.00
Low 8.00
Vol 1,500
Open Interest (OI) 3,000
Change in OI 0
Bid Price 4.00
Offer Price 13.00
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
CE600.00
89.00 27.00 43.55% 529.70
Previous Close 62.00
Open 80.70
High 89.00
Low 80.70
Vol 3,000
Open Interest (OI) 1,500
Change in OI 0
Bid Price 8.30
Offer Price 89.60
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
CE900.00
9.00 2.05 29.50% 609.70
Previous Close 6.95
Open 9.00
High 9.00
Low 9.00
Vol 1,500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 4.05
Offer Price 15.25
Bid Quantity 7,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
CE880.00
12.00 2.25 23.08% 606.70
Previous Close 9.75
Open 14.00
High 14.00
Low 4.00
Vol 6,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 9.00
Offer Price 16.80
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
PE600.00
61.00 3.10 5.35% 557.70
Previous Close 57.90
Open 42.00
High 61.00
Low 42.00
Vol 24,000
Open Interest (OI) 19,500
Change in OI 18,000
Bid Price 57.65
Offer Price 61.00
Bid Quantity 1,500
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% 422.70
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 188.00
Offer Price 201.80
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
PE720.00
120.00 0.00 0.00% 498.70
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 125.55
Offer Price 138.70
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
CE560.00
80.00 0.00 0.00% 538.70
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 103.75
Offer Price 114.30
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
CE840.00
10.00 0.00 0.00% 608.70
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 11.55
Offer Price 21.10
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
CE700.00
45.00 -3.00 -6.25% 573.70
Previous Close 48.00
Open 48.80
High 48.80
Low 38.50
Vol 27,000
Open Interest (OI) 12,000
Change in OI 10,500
Bid Price 0.85
Offer Price 49.80
Bid Quantity 4,500
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
PE620.00
57.55 -4.45 -7.18% 561.15
Previous Close 62.00
Open 45.00
High 57.55
Low 45.00
Vol 4,500
Open Interest (OI) 4,500
Change in OI 3,000
Bid Price 61.40
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
CE820.00
20.00 -4.05 -16.84% 598.70
Previous Close 24.05
Open 15.00
High 21.05
Low 15.00
Vol 24,000
Open Interest (OI) 15,000
Change in OI 0
Bid Price 14.15
Offer Price 20.00
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
80.00 -45.00 -36.00% 538.70
Previous Close 125.00
Open 80.00
High 80.00
Low 80.00
Vol 1,500
Open Interest (OI) 3,000
Change in OI 0
Bid Price 85.15
Offer Price 0.00
Bid Quantity 9,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
CE800.00
19.50 -11.95 -38.00% 599.20
Previous Close 31.45
Open 22.00
High 25.95
Low 19.50
Vol 16,500
Open Interest (OI) 12,000
Change in OI 0
Bid Price 17.10
Offer Price 24.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
CE740.00
32.00 -31.10 -49.29% 586.70
Previous Close 63.10
Open 30.00
High 32.00
Low 29.65
Vol 19,500
Open Interest (OI) 18,000
Change in OI 0
Bid Price 28.60
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
CE660.00
59.15 -66.85 -53.06% 559.55
Previous Close 126.00
Open 60.00
High 64.00
Low 54.60
Vol 22,500
Open Interest (OI) 7,500
Change in OI 0
Bid Price 35.20
Offer Price 63.80
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-04-2020
OPTSTK
CE640.00
62.00 -82.30 -57.03% 556.70
Previous Close 144.30
Open 58.00
High 62.00
Low 57.95
Vol 6,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 60.40
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
CE680.00
46.40 -62.15 -57.25% 572.30
Previous Close 108.55
Open 57.10
High 57.10
Low 46.40
Vol 15,000
Open Interest (OI) 0
Change in OI 0
Bid Price 45.10
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
CE760.00
20.00 -30.95 -60.75% 598.70
Previous Close 50.95
Open 15.00
High 20.00
Low 15.00
Vol 3,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 24.30
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
CE940.00
5.00 -15.00 -75.00% 613.70
Previous Close 20.00
Open 5.00
High 5.00
Low 5.00
Vol 1,500
Open Interest (OI) 3,000
Change in OI 0
Bid Price 1.50
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0

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