Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1427.10
Change Change %
-13.55 -0.94%

Updated:29 Nov, 2021, 15:58 PM IST

BSE
1425.00
Change Change %
-15.60 -1.08%

Updated:29 Nov, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-12-2021
OPTSTK
PE1380.00
33.60 16.10 92.00% 1393.50
Previous Close 17.50
Open 33.65
High 34.95
Low 33.00
Vol 2,250
Open Interest (OI) 1,500
Change in OI 1,125
Bid Price 28.00
Offer Price 49.90
Bid Quantity 750
Offer Quantity 1,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-12-2021
OPTSTK
PE1480.00
80.35 21.35 36.19% 1346.75
Previous Close 59.00
Open 103.75
High 103.75
Low 80.35
Vol 3,000
Open Interest (OI) 8,250
Change in OI 1,125
Bid Price 69.35
Offer Price 97.10
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-12-2021
OPTSTK
PE1300.00
16.10 2.80 21.05% 1411.00
Previous Close 13.30
Open 18.05
High 24.65
Low 11.75
Vol 1,24,875
Open Interest (OI) 55,500
Change in OI 21,000
Bid Price 14.05
Offer Price 16.80
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-12-2021
OPTSTK
PE1540.00
127.55 19.55 18.10% 1299.55
Previous Close 108.00
Open 127.55
High 127.55
Low 127.55
Vol 375
Open Interest (OI) 5,625
Change in OI 0
Bid Price 119.70
Offer Price 158.60
Bid Quantity 1,125
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-12-2021
OPTSTK
PE1440.00
62.20 8.75 16.37% 1364.90
Previous Close 53.45
Open 64.50
High 104.30
Low 49.70
Vol 79,500
Open Interest (OI) 45,375
Change in OI -8,250
Bid Price 59.20
Offer Price 62.15
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-12-2021
OPTSTK
PE1560.00
144.85 19.85 15.88% 1282.25
Previous Close 125.00
Open 140.35
High 147.60
Low 127.00
Vol 7,500
Open Interest (OI) 13,875
Change in OI -375
Bid Price 132.25
Offer Price 152.40
Bid Quantity 3,000
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-12-2021
OPTSTK
PE1460.00
69.80 7.95 12.85% 1357.30
Previous Close 61.85
Open 79.95
High 92.25
Low 51.35
Vol 45,000
Open Interest (OI) 35,250
Change in OI -2,250
Bid Price 69.85
Offer Price 74.35
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-12-2021
OPTSTK
PE1500.00
97.80 10.15 11.58% 1329.30
Previous Close 87.65
Open 96.60
High 119.85
Low 87.00
Vol 16,125
Open Interest (OI) 71,250
Change in OI -1,500
Bid Price 97.95
Offer Price 106.20
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-12-2021
OPTSTK
PE1360.00
27.00 2.00 8.00% 1400.10
Previous Close 25.00
Open 25.00
High 31.10
Low 25.00
Vol 3,000
Open Interest (OI) 3,750
Change in OI 3,000
Bid Price 19.50
Offer Price 39.30
Bid Quantity 1,875
Offer Quantity 1,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-12-2021
OPTSTK
PE1400.00
40.00 2.50 6.67% 1387.10
Previous Close 37.50
Open 45.00
High 62.00
Low 31.50
Vol 2,29,875
Open Interest (OI) 1,36,500
Change in OI -1,125
Bid Price 40.00
Offer Price 48.80
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-12-2021
OPTSTK
PE1420.00
43.00 2.35 5.78% 1384.10
Previous Close 40.65
Open 43.00
High 43.00
Low 43.00
Vol 375
Open Interest (OI) 9,000
Change in OI 0
Bid Price 43.30
Offer Price 59.60
Bid Quantity 750
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-12-2021
OPTSTK
PE1520.00
92.90 -9.20 -9.01% 1334.20
Previous Close 102.10
Open 111.00
High 111.00
Low 92.90
Vol 1,125
Open Interest (OI) 3,750
Change in OI 0
Bid Price 104.15
Offer Price 123.85
Bid Quantity 1,125
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-12-2021
OPTSTK
CE1480.00
34.20 -5.45 -13.75% 1392.90
Previous Close 39.65
Open 28.00
High 40.00
Low 28.00
Vol 45,000
Open Interest (OI) 21,750
Change in OI 0
Bid Price 17.90
Offer Price 33.45
Bid Quantity 375
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-12-2021
OPTSTK
CE1460.00
41.35 -7.55 -15.44% 1385.75
Previous Close 48.90
Open 37.50
High 55.00
Low 31.60
Vol 1,11,375
Open Interest (OI) 46,500
Change in OI 13,500
Bid Price 39.55
Offer Price 42.10
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-12-2021
OPTSTK
CE1540.00
18.75 -3.70 -16.48% 1408.35
Previous Close 22.45
Open 10.55
High 25.00
Low 10.55
Vol 54,375
Open Interest (OI) 63,375
Change in OI -2,625
Bid Price 17.10
Offer Price 25.15
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-12-2021
OPTSTK
CE1560.00
14.75 -2.95 -16.67% 1412.35
Previous Close 17.70
Open 11.40
High 20.10
Low 11.40
Vol 81,000
Open Interest (OI) 38,250
Change in OI 6,000
Bid Price 11.70
Offer Price 15.70
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-12-2021
OPTSTK
CE1440.00
48.40 -9.85 -16.91% 1378.70
Previous Close 58.25
Open 58.50
High 66.40
Low 46.00
Vol 95,250
Open Interest (OI) 19,125
Change in OI 16,125
Bid Price 46.10
Offer Price 52.35
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-12-2021
OPTSTK
CE1500.00
26.80 -6.05 -18.42% 1400.30
Previous Close 32.85
Open 28.15
High 37.70
Low 19.95
Vol 2,90,250
Open Interest (OI) 1,54,875
Change in OI -9,000
Bid Price 26.05
Offer Price 26.80
Bid Quantity 375
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-12-2021
OPTSTK
CE1520.00
22.25 -5.40 -19.53% 1404.85
Previous Close 27.65
Open 22.05
High 29.90
Low 14.95
Vol 58,875
Open Interest (OI) 42,000
Change in OI 2,250
Bid Price 21.75
Offer Price 23.15
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-12-2021
OPTSTK
CE1400.00
71.80 -21.15 -22.75% 1355.30
Previous Close 92.95
Open 58.15
High 86.05
Low 58.15
Vol 7,500
Open Interest (OI) 3,375
Change in OI 1,875
Bid Price 50.00
Offer Price 72.15
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-12-2021
OPTSTK
PE1320.00
20.05 -47.20 -70.19% 1407.05
Previous Close 67.25
Open 20.75
High 20.75
Low 17.70
Vol 2,625
Open Interest (OI) 2,625
Change in OI 0
Bid Price 4.30
Offer Price 25.55
Bid Quantity 15,000
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
30-12-2021
OPTSTK
PE1340.00
21.00 -53.80 -71.93% 1406.10
Previous Close 74.80
Open 20.00
High 25.35
Low 19.00
Vol 1,875
Open Interest (OI) 1,875
Change in OI 0
Bid Price 15.10
Offer Price 35.60
Bid Quantity 1,875
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MUTHOOTFIN
27-01-2022
OPTSTK
PE1400.00
24.90 0.00 0.00% 1402.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,875
Change in OI 0
Bid Price 30.50
Offer Price 0.00
Bid Quantity 375
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