Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1087.55
Change Change %
68.75 6.75%

Updated:25 Sep, 2020, 15:57 PM IST

BSE
1089.25
Change Change %
71.35 7.01%

Updated:25 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1080.00
68.35 26.45 63.13% 1019.20
Previous Close 41.90
Open 54.90
High 69.00
Low 51.70
Vol 38,250
Open Interest (OI) 6,000
Change in OI -750
Bid Price 64.50
Offer Price 66.65
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1040.00
88.10 33.65 61.80% 999.45
Previous Close 54.45
Open 74.65
High 89.60
Low 70.25
Vol 99,000
Open Interest (OI) 19,500
Change in OI 750
Bid Price 64.80
Offer Price 90.50
Bid Quantity 5,250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1060.00
76.00 23.00 43.40% 1011.55
Previous Close 53.00
Open 62.05
High 79.80
Low 58.00
Vol 8,24,250
Open Interest (OI) 44,250
Change in OI 2,250
Bid Price 73.30
Offer Price 76.45
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1160.00
34.30 10.30 42.92% 1053.25
Previous Close 24.00
Open 30.60
High 36.35
Low 27.50
Vol 19,500
Open Interest (OI) 13,500
Change in OI -750
Bid Price 33.85
Offer Price 42.85
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1100.00
56.05 16.50 41.72% 1031.50
Previous Close 39.55
Open 42.95
High 60.00
Low 42.70
Vol 7,35,750
Open Interest (OI) 1,03,500
Change in OI 2,250
Bid Price 56.00
Offer Price 57.45
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1140.00
40.00 11.35 39.62% 1047.55
Previous Close 28.65
Open 31.65
High 42.70
Low 30.15
Vol 1,56,000
Open Interest (OI) 29,250
Change in OI 0
Bid Price 34.55
Offer Price 41.45
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1020.00
105.00 27.90 36.19% 982.55
Previous Close 77.10
Open 84.40
High 105.00
Low 80.50
Vol 8,250
Open Interest (OI) 5,250
Change in OI 750
Bid Price 4.10
Offer Price 118.55
Bid Quantity 1,500
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1000.00
109.00 28.95 36.16% 978.55
Previous Close 80.05
Open 94.00
High 109.00
Low 94.00
Vol 5,250
Open Interest (OI) 18,000
Change in OI 0
Bid Price 72.60
Offer Price 115.00
Bid Quantity 4,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1200.00
24.30 6.25 34.63% 1063.25
Previous Close 18.05
Open 18.45
High 25.95
Low 16.75
Vol 8,18,250
Open Interest (OI) 2,17,500
Change in OI 750
Bid Price 24.00
Offer Price 25.30
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1120.00
44.15 8.10 22.47% 1043.40
Previous Close 36.05
Open 41.20
High 46.50
Low 36.30
Vol 48,750
Open Interest (OI) 15,000
Change in OI -750
Bid Price 20.10
Offer Price 50.65
Bid Quantity 17,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1220.00
21.00 3.00 16.67% 1066.55
Previous Close 18.00
Open 16.20
High 21.00
Low 16.20
Vol 2,250
Open Interest (OI) 5,250
Change in OI -750
Bid Price 18.25
Offer Price 21.00
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1300.00
8.85 0.85 10.63% 1078.70
Previous Close 8.00
Open 9.00
High 10.90
Low 6.15
Vol 78,000
Open Interest (OI) 45,750
Change in OI -6,000
Bid Price 7.90
Offer Price 10.50
Bid Quantity 1,500
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1420.00
3.00 0.05 1.69% 1084.55
Previous Close 2.95
Open 3.00
High 3.00
Low 3.00
Vol 750
Open Interest (OI) 2,250
Change in OI 0
Bid Price 1.10
Offer Price 5.50
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
PE1260.00
240.00 0.00 0.00% 847.55
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 148.55
Offer Price 216.80
Bid Quantity 17,250
Offer Quantity 17,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE900.00
135.00 0.00 0.00% 952.55
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 171.40
Offer Price 212.55
Bid Quantity 1,500
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1500.00
5.50 0.00 0.00% 1082.05
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
PE1160.00
160.00 0.00 0.00% 927.55
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 96.95
Offer Price 120.65
Bid Quantity 1,500
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
PE1300.00
270.00 0.00 0.00% 817.55
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 181.60
Offer Price 260.45
Bid Quantity 17,250
Offer Quantity 17,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
PE1200.00
120.00 0.00 0.00% 967.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,250
Change in OI 0
Bid Price 108.50
Offer Price 158.75
Bid Quantity 2,250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
PE1280.00
250.10 0.00 0.00% 837.45
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 163.75
Offer Price 245.45
Bid Quantity 17,250
Offer Quantity 17,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
PE880.00
11.00 -5.00 -31.25% 1076.55
Previous Close 16.00
Open 11.00
High 11.00
Low 11.00
Vol 750
Open Interest (OI) 750
Change in OI 0
Bid Price 3.10
Offer Price 10.95
Bid Quantity 750
Offer Quantity 17,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
PE1100.00
70.15 -44.85 -39.00% 1017.40
Previous Close 115.00
Open 98.95
High 102.80
Low 65.00
Vol 22,500
Open Interest (OI) 27,000
Change in OI 750
Bid Price 50.55
Offer Price 73.55
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1400.00
4.60 -3.60 -43.90% 1082.95
Previous Close 8.20
Open 4.00
High 4.60
Low 3.00
Vol 5,250
Open Interest (OI) 6,000
Change in OI 0
Bid Price 3.00
Offer Price 5.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
PE1060.00
50.00 -41.75 -45.50% 1037.55
Previous Close 91.75
Open 80.45
High 80.90
Low 46.20
Vol 45,000
Open Interest (OI) 13,500
Change in OI -750
Bid Price 48.15
Offer Price 51.20
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
PE1040.00
39.30 -38.05 -49.19% 1048.25
Previous Close 77.35
Open 70.00
High 70.00
Low 39.00
Vol 69,750
Open Interest (OI) 29,250
Change in OI 0
Bid Price 40.05
Offer Price 43.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
PE1000.00
27.50 -30.35 -52.46% 1060.05
Previous Close 57.85
Open 57.85
High 62.00
Low 25.60
Vol 5,30,250
Open Interest (OI) 1,53,000
Change in OI 0
Bid Price 25.10
Offer Price 29.60
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
PE1020.00
31.95 -35.65 -52.74% 1055.60
Previous Close 67.60
Open 54.00
High 59.60
Low 31.95
Vol 64,500
Open Interest (OI) 15,000
Change in OI 750
Bid Price 33.35
Offer Price 39.95
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
PE980.00
21.95 -27.75 -55.84% 1065.60
Previous Close 49.70
Open 41.90
High 42.45
Low 20.90
Vol 40,500
Open Interest (OI) 9,750
Change in OI 0
Bid Price 16.75
Offer Price 26.55
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
PE960.00
17.20 -28.75 -62.57% 1070.35
Previous Close 45.95
Open 40.00
High 40.00
Low 16.20
Vol 1,70,250
Open Interest (OI) 27,750
Change in OI 0
Bid Price 7.00
Offer Price 18.85
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
PE900.00
7.70 -16.80 -68.57% 1079.85
Previous Close 24.50
Open 20.30
High 21.55
Low 7.55
Vol 2,76,000
Open Interest (OI) 60,750
Change in OI 750
Bid Price 6.45
Offer Price 8.85
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
29-10-2020
OPTSTK
CE1240.00
17.85 -186.40 -91.26% 1069.70
Previous Close 204.25
Open 17.00
High 17.85
Low 15.00
Vol 8,250
Open Interest (OI) 5,250
Change in OI 0
Bid Price 14.85
Offer Price 17.90
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