- You are here:
- Home
- Markets
- Market Dashboard
- Muthoot Finance Ltd.
- F&O
NSE Symbol: | BSE Code: | ISIN: | Sector:
- Add to Portfolio
- Add to Watchlist
- Add to Alert
- Add to Message
Add to Portfolio
NSE
1141.95
Change | Change % |
-0.80 | -0.07% |
Updated:20 Apr, 2021, 15:58 PM IST |
BSE
1142.05
Change | Change % |
-1.10 | -0.10% |
Updated:20 Apr, 2021, 16:00 PM IST |
Expiry Date:
Strike Price:
Option Type:
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
MUTHOOTFIN 29-04-2021 |
OPTSTK CE1240.00 |
3.90 | 0.35 | 9.86% | 1138.05 |
Previous Close 3.55
Open 4.80
High 6.20
Low 3.30
Vol 1,86,000
Open Interest (OI) 1,38,750
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
MUTHOOTFIN 29-04-2021 |
OPTSTK CE1260.00 |
3.20 | 0.20 | 6.67% | 1138.75 |
Previous Close 3.00
Open 3.45
High 4.70
Low 2.70
Vol 1,50,000
Open Interest (OI) 2,36,250
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
MUTHOOTFIN 29-04-2021 |
OPTSTK CE1220.00 |
5.30 | 0.25 | 4.95% | 1136.65 |
Previous Close 5.05
Open 7.90
High 8.90
Low 4.60
Vol 88,500
Open Interest (OI) 99,750
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
MUTHOOTFIN 29-04-2021 |
OPTSTK CE1200.00 |
7.75 | 0.30 | 4.03% | 1134.20 |
Previous Close 7.45
Open 8.90
High 13.40
Low 6.70
Vol 4,71,000
Open Interest (OI) 2,37,750
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
MUTHOOTFIN 29-04-2021 |
OPTSTK CE1300.00 |
1.90 | 0.05 | 2.70% | 1140.05 |
Previous Close 1.85
Open 2.45
High 2.90
Low 1.75
Vol 1,58,250
Open Interest (OI) 4,99,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
MUTHOOTFIN 29-04-2021 |
OPTSTK CE1280.00 |
2.30 | 0.05 | 2.22% | 1139.65 |
Previous Close 2.25
Open 2.95
High 3.50
Low 2.05
Vol 32,250
Open Interest (OI) 83,250
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
MUTHOOTFIN 29-04-2021 |
OPTSTK PE1060.00 |
8.70 | 0.15 | 1.75% | 1133.25 |
Previous Close 8.55
Open 5.80
High 11.20
Low 4.85
Vol 1,41,000
Open Interest (OI) 56,250
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
MUTHOOTFIN 29-04-2021 |
OPTSTK PE1080.00 |
12.55 | 0.20 | 1.62% | 1129.40 |
Previous Close 12.35
Open 9.45
High 16.10
Low 7.00
Vol 1,22,250
Open Interest (OI) 64,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
MUTHOOTFIN 29-04-2021 |
OPTSTK CE1460.00 |
11.25 | 0.00 | 0.00% | 1130.70 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
MUTHOOTFIN 29-04-2021 |
OPTSTK PE1000.00 |
3.20 | 0.00 | 0.00% | 1138.75 |
Previous Close 3.20
Open 2.55
High 4.00
Low 1.90
Vol 1,04,250
Open Interest (OI) 93,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
MUTHOOTFIN 29-04-2021 |
OPTSTK PE1260.00 |
134.40 | 0.00 | 0.00% | 1007.55 |
Previous Close 134.40
Open 134.40
High 134.40
Low 134.40
Vol 750
Open Interest (OI) 8,250
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
MUTHOOTFIN 29-04-2021 |
OPTSTK CE900.00 |
330.00 | 0.00 | 0.00% | 811.95 |
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 222.75
Offer Price 269.55
Bid Quantity 750
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% | 1140.50 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,250
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
MUTHOOTFIN 29-04-2021 |
OPTSTK PE1240.00 |
113.25 | 0.00 | 0.00% | 1028.70 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
MUTHOOTFIN 29-04-2021 |
OPTSTK CE1340.00 |
1.05 | 0.00 | 0.00% | 1140.90 |
Previous Close 1.05
Open 0.75
High 2.85
Low 0.50
Vol 15,750
Open Interest (OI) 25,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
MUTHOOTFIN 29-04-2021 |
OPTSTK CE1320.00 |
1.20 | 0.00 | 0.00% | 1140.75 |
Previous Close 1.20
Open 2.00
High 2.00
Low 1.20
Vol 3,000
Open Interest (OI) 63,750
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
MUTHOOTFIN 29-04-2021 |
OPTSTK PE1320.00 |
164.00 | 0.00 | 0.00% | 977.95 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
MUTHOOTFIN 29-04-2021 |
OPTSTK PE1160.00 |
50.45 | 0.00 | 0.00% | 1091.50 |
Previous Close 50.45
Open 38.25
High 50.45
Low 34.50
Vol 27,000
Open Interest (OI) 58,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
MUTHOOTFIN 29-04-2021 |
OPTSTK PE1300.00 |
169.70 | 0.00 | 0.00% | 972.25 |
Previous Close 169.70
Open 168.00
High 169.70
Low 168.00
Vol 1,500
Open Interest (OI) 6,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
MUTHOOTFIN 29-04-2021 |
OPTSTK PE1180.00 |
67.65 | 0.00 | 0.00% | 1074.30 |
Previous Close 67.65
Open 50.00
High 67.65
Low 46.25
Vol 8,250
Open Interest (OI) 56,250
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
MUTHOOTFIN 29-04-2021 |
OPTSTK CE1360.00 |
0.90 | 0.00 | 0.00% | 1141.05 |
Previous Close 0.90
Open 0.65
High 0.90
Low 0.65
Vol 1,500
Open Interest (OI) 22,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
MUTHOOTFIN 29-04-2021 |
OPTSTK PE1020.00 |
5.70 | 0.00 | 0.00% | 1136.25 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,250
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
MUTHOOTFIN 29-04-2021 |
OPTSTK CE1400.00 |
0.50 | 0.00 | 0.00% | 1141.45 |
Previous Close 0.50
Open 0.50
High 0.50
Low 0.50
Vol 750
Open Interest (OI) 51,750
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
MUTHOOTFIN 29-04-2021 |
OPTSTK PE1200.00 |
85.00 | 0.00 | 0.00% | 1056.95 |
Previous Close 85.00
Open 72.00
High 86.05
Low 57.00
Vol 23,250
Open Interest (OI) 1,46,250
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
MUTHOOTFIN 29-04-2021 |
OPTSTK CE1100.00 |
42.75 | 0.00 | 0.00% | 1099.20 |
Previous Close 42.75
Open 60.00
High 65.00
Low 42.75
Vol 14,250
Open Interest (OI) 7,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
MUTHOOTFIN 29-04-2021 |
OPTSTK PE980.00 |
11.55 | 0.00 | 0.00% | 1130.40 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
MUTHOOTFIN 29-04-2021 |
OPTSTK PE1280.00 |
151.00 | 0.00 | 0.00% | 990.95 |
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 151.70
Offer Price 160.00
Bid Quantity 2,250
Offer Quantity 2,250
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
MUTHOOTFIN 29-04-2021 |
OPTSTK PE1220.00 |
81.00 | 0.00 | 0.00% | 1060.95 |
Previous Close 81.00
Open 81.05
High 81.05
Low 81.00
Vol 1,500
Open Interest (OI) 27,000
Change in OI 0
Bid Price 84.50
Offer Price 126.95
Bid Quantity 6,000
Offer Quantity 14,250
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
MUTHOOTFIN 29-04-2021 |
OPTSTK CE1160.00 |
15.40 | -0.05 | -0.32% | 1126.55 |
Previous Close 15.45
Open 19.05
High 27.00
Low 14.25
Vol 4,01,250
Open Interest (OI) 80,250
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
MUTHOOTFIN 29-04-2021 |
OPTSTK CE1180.00 |
10.65 | -0.05 | -0.47% | 1131.30 |
Previous Close 10.70
Open 12.60
High 19.00
Low 9.80
Vol 2,37,750
Open Interest (OI) 72,750
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
MUTHOOTFIN 29-04-2021 |
OPTSTK CE1140.00 |
22.05 | -0.35 | -1.56% | 1119.90 |
Previous Close 22.40
Open 30.00
High 37.90
Low 20.40
Vol 1,61,250
Open Interest (OI) 34,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
MUTHOOTFIN 29-04-2021 |
OPTSTK PE1120.00 |
25.00 | -0.75 | -2.91% | 1116.95 |
Previous Close 25.75
Open 20.05
High 31.20
Low 15.00
Vol 1,35,000
Open Interest (OI) 66,750
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
MUTHOOTFIN 29-04-2021 |
OPTSTK PE1140.00 |
34.50 | -1.30 | -3.63% | 1107.45 |
Previous Close 35.80
Open 28.55
High 41.35
Low 21.70
Vol 66,000
Open Interest (OI) 68,250
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
MUTHOOTFIN 29-04-2021 |
OPTSTK PE1040.00 |
5.65 | -0.30 | -5.04% | 1136.30 |
Previous Close 5.95
Open 5.05
High 7.80
Low 3.55
Vol 63,000
Open Interest (OI) 44,250
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
MUTHOOTFIN 29-04-2021 |
OPTSTK PE1100.00 |
17.00 | -1.00 | -5.56% | 1124.95 |
Previous Close 18.00
Open 13.00
High 22.65
Low 10.15
Vol 2,31,000
Open Interest (OI) 1,53,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
MUTHOOTFIN 27-05-2021 |
OPTSTK PE1100.00 |
42.75 | 1.15 | 2.76% | 1099.20 |
Previous Close 41.60
Open 38.00
High 42.75
Low 32.00
Vol 24,750
Open Interest (OI) 54,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
MUTHOOTFIN 27-05-2021 |
OPTSTK CE1200.00 |
31.50 | 0.60 | 1.94% | 1110.45 |
Previous Close 30.90
Open 35.10
High 35.10
Low 30.00
Vol 15,750
Open Interest (OI) 16,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
MUTHOOTFIN 27-05-2021 |
OPTSTK CE1500.00 |
5.40 | 0.00 | 0.00% | 1136.55 |
Previous Close 5.40
Open 5.40
High 5.40
Low 5.40
Vol 1,500
Open Interest (OI) 1,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
MUTHOOTFIN 27-05-2021 |
OPTSTK CE1300.00 |
8.95 | 0.00 | 0.00% | 1133.00 |
Previous Close 8.95
Open 12.00
High 12.00
Low 8.95
Vol 2,250
Open Interest (OI) 8,250
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
MUTHOOTFIN 27-05-2021 |
OPTSTK PE1200.00 |
95.40 | 0.00 | 0.00% | 1046.55 |
Previous Close 95.40
Open 85.00
High 95.40
Low 85.00
Vol 7,500
Open Interest (OI) 54,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
MUTHOOTFIN 27-05-2021 |
OPTSTK CE900.00 |
300.00 | 0.00 | 0.00% | 841.95 |
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 124.65
Offer Price 429.65
Bid Quantity 2,250
Offer Quantity 2,250
|
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.