Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
915.30
Change Change %
4.55 0.50%

Updated:05 Jun, 2020, 16:03 PM IST

BSE
914.55
Change Change %
4.15 0.46%

Updated:05 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
25-06-2020
OPTSTK
CE1020.00
11.30 0.70 6.60% 904.00
Previous Close 10.60
Open 13.10
High 13.10
Low 9.40
Vol 18,000
Open Interest (OI) 20,250
Change in OI 7,500
Bid Price 10.80
Offer Price 12.75
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
25-06-2020
OPTSTK
CE840.00
93.20 5.30 6.03% 822.10
Previous Close 87.90
Open 93.20
High 93.20
Low 93.20
Vol 1,500
Open Interest (OI) 50,250
Change in OI 0
Bid Price 88.75
Offer Price 96.80
Bid Quantity 13,500
Offer Quantity 11,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
25-06-2020
OPTSTK
CE960.00
26.00 1.45 5.91% 889.30
Previous Close 24.55
Open 25.60
High 29.55
Low 21.50
Vol 76,500
Open Interest (OI) 74,250
Change in OI -750
Bid Price 23.80
Offer Price 26.15
Bid Quantity 12,750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
25-06-2020
OPTSTK
CE940.00
33.10 1.65 5.25% 882.20
Previous Close 31.45
Open 32.85
High 38.00
Low 28.70
Vol 46,500
Open Interest (OI) 48,000
Change in OI -3,750
Bid Price 32.05
Offer Price 33.95
Bid Quantity 2,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
25-06-2020
OPTSTK
CE900.00
52.55 2.40 4.79% 862.75
Previous Close 50.15
Open 54.50
High 58.00
Low 45.00
Vol 39,750
Open Interest (OI) 1,23,750
Change in OI -1,500
Bid Price 51.30
Offer Price 52.95
Bid Quantity 2,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
25-06-2020
OPTSTK
CE1000.00
15.50 0.65 4.38% 899.80
Previous Close 14.85
Open 14.95
High 17.70
Low 12.65
Vol 94,500
Open Interest (OI) 93,000
Change in OI -6,750
Bid Price 15.05
Offer Price 15.50
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
25-06-2020
OPTSTK
PE700.00
1.70 0.05 3.03% 913.60
Previous Close 1.65
Open 1.60
High 2.50
Low 1.60
Vol 15,000
Open Interest (OI) 90,750
Change in OI 6,000
Bid Price 1.55
Offer Price 1.80
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
25-06-2020
OPTSTK
CE920.00
40.45 0.20 0.50% 874.85
Previous Close 40.25
Open 41.75
High 46.20
Low 35.85
Vol 55,500
Open Interest (OI) 49,500
Change in OI -4,500
Bid Price 41.00
Offer Price 42.55
Bid Quantity 2,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
25-06-2020
OPTSTK
PE660.00
9.50 0.00 0.00% 905.80
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 0.35
Offer Price 2.85
Bid Quantity 750
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
25-06-2020
OPTSTK
CE820.00
95.00 0.00 0.00% 820.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,750
Change in OI 0
Bid Price 104.10
Offer Price 111.85
Bid Quantity 13,500
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
25-06-2020
OPTSTK
PE940.00
59.00 0.00 0.00% 856.30
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 52.50
Offer Price 54.95
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
25-06-2020
OPTSTK
PE640.00
16.65 0.00 0.00% 898.65
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 0.25
Offer Price 2.70
Bid Quantity 1,500
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
25-06-2020
OPTSTK
CE1080.00
3.90 0.00 0.00% 911.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,250
Change in OI 0
Bid Price 3.05
Offer Price 6.75
Bid Quantity 8,250
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
25-06-2020
OPTSTK
PE680.00
1.00 0.00 0.00% 914.30
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 0.15
Offer Price 3.55
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
25-06-2020
OPTSTK
CE780.00
93.40 0.00 0.00% 821.90
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 139.95
Offer Price 152.30
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
25-06-2020
OPTSTK
PE980.00
90.00 0.00 0.00% 825.30
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 76.05
Offer Price 82.25
Bid Quantity 12,000
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
25-06-2020
OPTSTK
CE760.00
141.55 0.00 0.00% 773.75
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 158.40
Offer Price 170.75
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
25-06-2020
OPTSTK
CE800.00
111.00 0.00 0.00% 804.30
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 123.20
Offer Price 130.50
Bid Quantity 10,500
Offer Quantity 11,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
25-06-2020
OPTSTK
PE1000.00
99.60 0.00 0.00% 815.70
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 90.95
Offer Price 97.05
Bid Quantity 12,750
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
25-06-2020
OPTSTK
PE720.00
1.50 0.00 0.00% 913.80
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 1.10
Offer Price 6.60
Bid Quantity 750
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
25-06-2020
OPTSTK
PE960.00
78.00 0.00 0.00% 837.30
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 63.20
Offer Price 67.85
Bid Quantity 12,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
25-06-2020
OPTSTK
PE600.00
5.50 0.00 0.00% 909.80
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 0.20
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
25-06-2020
OPTSTK
CE700.00
148.00 0.00 0.00% 767.30
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 215.25
Offer Price 228.15
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
25-06-2020
OPTSTK
CE980.00
19.25 -0.10 -0.52% 896.05
Previous Close 19.35
Open 21.00
High 22.00
Low 16.50
Vol 15,750
Open Interest (OI) 42,000
Change in OI 3,000
Bid Price 15.15
Offer Price 20.10
Bid Quantity 12,750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
25-06-2020
OPTSTK
CE880.00
58.70 -0.90 -1.51% 856.60
Previous Close 59.60
Open 58.70
High 58.70
Low 58.70
Vol 750
Open Interest (OI) 35,250
Change in OI 0
Bid Price 59.70
Offer Price 65.25
Bid Quantity 16,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
25-06-2020
OPTSTK
CE860.00
74.10 -1.25 -1.66% 841.20
Previous Close 75.35
Open 77.00
High 77.00
Low 71.55
Vol 5,250
Open Interest (OI) 40,500
Change in OI -3,750
Bid Price 76.65
Offer Price 78.95
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
25-06-2020
OPTSTK
PE740.00
2.15 -0.15 -6.52% 913.15
Previous Close 2.30
Open 2.15
High 2.15
Low 2.15
Vol 750
Open Interest (OI) 4,500
Change in OI 0
Bid Price 2.10
Offer Price 4.95
Bid Quantity 1,500
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
25-06-2020
OPTSTK
PE900.00
34.00 -4.50 -11.69% 881.30
Previous Close 38.50
Open 31.65
High 39.60
Low 31.00
Vol 53,250
Open Interest (OI) 63,000
Change in OI 1,500
Bid Price 32.00
Offer Price 33.95
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
25-06-2020
OPTSTK
PE920.00
42.00 -5.75 -12.04% 873.30
Previous Close 47.75
Open 41.00
High 50.50
Low 40.00
Vol 14,250
Open Interest (OI) 30,000
Change in OI 3,000
Bid Price 41.35
Offer Price 43.20
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
25-06-2020
OPTSTK
CE1040.00
9.00 -1.40 -13.46% 906.30
Previous Close 10.40
Open 8.00
High 9.00
Low 8.00
Vol 1,500
Open Interest (OI) 15,000
Change in OI 0
Bid Price 7.60
Offer Price 9.20
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
25-06-2020
OPTSTK
PE880.00
24.80 -4.65 -15.79% 890.50
Previous Close 29.45
Open 25.80
High 30.50
Low 24.00
Vol 54,000
Open Interest (OI) 70,500
Change in OI 3,000
Bid Price 25.00
Offer Price 30.05
Bid Quantity 750
Offer Quantity 11,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
25-06-2020
OPTSTK
PE820.00
9.60 -2.25 -18.99% 905.70
Previous Close 11.85
Open 9.75
High 11.95
Low 9.60
Vol 6,750
Open Interest (OI) 18,000
Change in OI 0
Bid Price 9.10
Offer Price 11.35
Bid Quantity 750
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
25-06-2020
OPTSTK
PE860.00
17.95 -4.40 -19.69% 897.35
Previous Close 22.35
Open 17.90
High 23.00
Low 17.90
Vol 30,750
Open Interest (OI) 51,750
Change in OI 3,750
Bid Price 18.00
Offer Price 18.50
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
25-06-2020
OPTSTK
PE800.00
6.70 -1.90 -22.09% 908.60
Previous Close 8.60
Open 7.00
High 9.30
Low 6.55
Vol 57,000
Open Interest (OI) 81,750
Change in OI -750
Bid Price 6.45
Offer Price 7.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
25-06-2020
OPTSTK
PE780.00
4.50 -1.40 -23.73% 910.80
Previous Close 5.90
Open 4.75
High 5.85
Low 4.50
Vol 10,500
Open Interest (OI) 31,500
Change in OI 3,000
Bid Price 4.40
Offer Price 5.50
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
25-06-2020
OPTSTK
PE840.00
12.90 -4.75 -26.91% 902.40
Previous Close 17.65
Open 14.00
High 16.50
Low 12.90
Vol 16,500
Open Interest (OI) 33,000
Change in OI -3,750
Bid Price 13.00
Offer Price 14.90
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
25-06-2020
OPTSTK
PE760.00
3.25 -1.25 -27.78% 912.05
Previous Close 4.50
Open 3.15
High 4.00
Low 3.15
Vol 6,750
Open Interest (OI) 28,500
Change in OI 1,500
Bid Price 3.15
Offer Price 4.05
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
25-06-2020
OPTSTK
CE1060.00
3.80 -4.10 -51.90% 911.50
Previous Close 7.90
Open 3.80
High 3.80
Low 3.80
Vol 750
Open Interest (OI) 6,000
Change in OI -750
Bid Price 3.80
Offer Price 8.55
Bid Quantity 10,500
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
25-06-2020
OPTSTK
CE1100.00
3.80 -63.65 -94.37% 911.50
Previous Close 67.45
Open 3.00
High 4.00
Low 3.00
Vol 3,750
Open Interest (OI) 2,250
Change in OI 0
Bid Price 1.15
Offer Price 5.95
Bid Quantity 4,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-07-2020
OPTSTK
PE540.00
3.30 0.00 0.00% 912.00
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 0.00
Offer Price 3.15
Bid Quantity 0
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-07-2020
OPTSTK
PE800.00
21.00 -12.50 -37.31% 894.30
Previous Close 33.50
Open 20.00
High 21.00
Low 20.00
Vol 1,500
Open Interest (OI) 6,000
Change in OI 0
Bid Price 19.45
Offer Price 23.35
Bid Quantity 7,500
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