BullFO

Muthoot Finance (MUTHOOTFIN) option chain analysis (30 Jul)

Muthoot Finance (MUTHOOTFIN) option chain analysis 30 Jul 2020 expiry

Muthoot Finance (MUTHOOTFIN) deals in Finance (including NBFCs)

Stock of Muthoot Finance closed at 1146.35, opened at 1123.95 and traded inside a range of 1115.30 and 1151.45 with a volume of 25.37 lakhs.

Date Close Open High Low Volume
03 Fri Jul 1146.35 1123.95 1151.45 1115.30 25.37 lakhs
02 Thu Jul 1108.95 1110.00 1118.00 1094.40 13.29 lakhs
01 Wed Jul 1096.95 1099.90 1133.00 1085.00 38.25 lakhs
30 Tue Jun 1086.05 1095.00 1105.85 1074.00 14.36 lakhs
29 Mon Jun 1085.05 1088.00 1112.00 1071.00 22.54 lakhs
  • Price action analysis of MUTHOOTFIN based on a short term time period is

  • Price action analysis of MUTHOOTFIN based on a short to mid term time period is

nse chart

Muthoot Finance has a LOT size of 1500

Call of strike 1200.00 has highest open interest of 2034000 with 1356.00 total contracts traded, and a volume of 646875000 and is trading at a premium of 40.70 Click here to view MUTHOOTFIN 1200.00 Call price analysis

Put of strike 1100.00 has highest open interest of 621000 with 414.00 total contracts traded, and a volume of 181125000 and is trading at a premium of 37.70 Click here to view MUTHOOTFIN 1100.00 Put price analysis

Most active MUTHOOTFIN Calls & Puts

Strike Premium Open Interest Contracts Volume
MUTHOOTFIN 1200 CE 40.70 2034000 1356.00 6468.75 lakhs
MUTHOOTFIN 1300 CE 15.40 663000 442.00 3363.75 lakhs
MUTHOOTFIN 1100 PE 37.70 621000 414.00 1811.25 lakhs
MUTHOOTFIN 1160 CE 56.90 616500 411.00 1530 lakhs
MUTHOOTFIN 1140 CE 65.90 603000 402.00 1012.5 lakhs
MUTHOOTFIN 1000 PE 11.40 594000 396.00 2553.75 lakhs
MUTHOOTFIN 1100 CE 88.60 370500 247.00 1395 lakhs
MUTHOOTFIN 1120 CE 75.80 292500 195.00 540 lakhs
MUTHOOTFIN 1180 CE 48.60 252000 168.00 945 lakhs
MUTHOOTFIN 1240 CE 28.25 226500 151.00 1642.5 lakhs
MUTHOOTFIN 1020 PE 14.55 184500 123.00 888.75 lakhs
MUTHOOTFIN 1040 PE 19.05 165000 110.00 832.5 lakhs
MUTHOOTFIN 1080 PE 29.80 112500 75.00 573.75 lakhs
MUTHOOTFIN 900 PE 2.85 109500 73.00 2407.5 lakhs
MUTHOOTFIN 1380 CE 6.75 106500 71.00 798.75 lakhs
MUTHOOTFIN 1120 PE 46.30 87000 58.00 416.25 lakhs
MUTHOOTFIN 1060 PE 24.40 85500 57.00 686.25 lakhs
MUTHOOTFIN 1220 CE 33.95 85500 57.00 562.5 lakhs
MUTHOOTFIN 1360 CE 8.75 52500 35.00 1125 lakhs
MUTHOOTFIN 800 PE 0.60 49500 33.00 2250 lakhs

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart MUTHOOTFIN

MUTHOOTFIN in-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
MUTHOOTFIN 1140 CE 65.90 55.55 68.50 51.50 603000 402.00 1012.5 lakhs
MUTHOOTFIN 1120 CE 75.80 70.80 78.50 61.60 292500 195.00 540 lakhs
MUTHOOTFIN 1100 CE 88.60 74.00 90.90 72.80 370500 247.00 1395 lakhs
MUTHOOTFIN 1080 CE 104.30 98.30 104.30 96.80 4500 3.00 315 lakhs
MUTHOOTFIN 1060 CE 93.65 0.00 0.00 0.00 0 0.00 202.5 lakhs
MUTHOOTFIN 1040 CE 106.00 0.00 0.00 0.00 0 0.00 123.75 lakhs
MUTHOOTFIN 1020 CE 114.55 0.00 0.00 0.00 0 0.00 11.25 lakhs
MUTHOOTFIN 1000 CE 147.00 140.00 147.05 140.00 13500 9.00 202.5 lakhs
MUTHOOTFIN 980 CE 130.00 0.00 0.00 0.00 0 0.00 33.75 lakhs
MUTHOOTFIN 960 CE 245.00 0.00 0.00 0.00 0 0.00 11.25 lakhs
MUTHOOTFIN 940 CE 139.20 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 920 CE 146.20 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 900 CE 226.00 0.00 0.00 0.00 0 0.00 90 lakhs
MUTHOOTFIN 880 CE 161.30 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 860 CE 169.35 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 840 CE 177.80 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 820 CE 186.60 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 800 CE 195.85 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 780 CE 205.50 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 760 CE 215.55 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 740 CE 226.00 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 720 CE 236.95 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 700 CE 248.35 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 680 CE 260.20 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 660 CE 272.50 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 640 CE 285.30 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 620 CE 298.55 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 600 CE 312.25 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 580 CE 326.45 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 560 CE 341.05 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 540 CE 356.20 0.00 0.00 0.00 0 0.00 0 lakhs

MUTHOOTFIN Call (CE) of strike 1140.00 has an intrinsic value of 6.3499999999999 rupees

 chart MUTHOOTFIN 1140.00 CE

MUTHOOTFIN Call (CE) of strike 1120.00 has an intrinsic value of 26.35 rupees

 chart MUTHOOTFIN 1120.00 CE

MUTHOOTFIN out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
MUTHOOTFIN 1160 CE 56.90 47.00 59.15 46.60 616500 411.00 1530 lakhs
MUTHOOTFIN 1180 CE 48.60 40.10 50.10 39.60 252000 168.00 945 lakhs
MUTHOOTFIN 1200 CE 40.70 34.00 42.80 32.65 2034000 1356.00 6468.75 lakhs
MUTHOOTFIN 1220 CE 33.95 31.00 35.90 28.00 85500 57.00 562.5 lakhs
MUTHOOTFIN 1240 CE 28.25 26.60 29.40 22.80 226500 151.00 1642.5 lakhs
MUTHOOTFIN 1260 CE 23.20 23.00 25.65 19.45 24000 16.00 337.5 lakhs
MUTHOOTFIN 1280 CE 20.00 18.55 20.00 15.00 18000 12.00 191.25 lakhs
MUTHOOTFIN 1300 CE 15.40 13.00 17.75 13.00 663000 442.00 3363.75 lakhs
MUTHOOTFIN 1320 CE 13.00 13.00 13.00 12.00 13500 9.00 202.5 lakhs
MUTHOOTFIN 1340 CE 10.25 10.50 10.50 10.00 6000 4.00 90 lakhs
MUTHOOTFIN 1360 CE 8.75 9.00 9.50 7.65 52500 35.00 1125 lakhs
MUTHOOTFIN 1380 CE 6.75 6.05 8.90 5.50 106500 71.00 798.75 lakhs

MUTHOOTFIN Call (CE) of strike 1160.00 has an intrinsic value of 0 rupees

 chart MUTHOOTFIN 1160.00 CE

MUTHOOTFIN Call (CE) of strike 1180.00 has an intrinsic value of 0 rupees

 chart MUTHOOTFIN 1180.00 CE

MUTHOOTFIN in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
MUTHOOTFIN 1160 PE 65.00 73.50 73.50 64.00 15000 10.00 315 lakhs
MUTHOOTFIN 1180 PE 110.00 0.00 0.00 0.00 0 0.00 135 lakhs
MUTHOOTFIN 1200 PE 91.75 100.50 102.00 91.00 13500 9.00 315 lakhs
MUTHOOTFIN 1220 PE 157.55 0.00 0.00 0.00 0 0.00 11.25 lakhs
MUTHOOTFIN 1240 PE 178.25 0.00 0.00 0.00 0 0.00 11.25 lakhs
MUTHOOTFIN 1260 PE 131.90 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1280 PE 172.90 0.00 0.00 0.00 0 0.00 11.25 lakhs
MUTHOOTFIN 1300 PE 359.60 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1320 PE 353.45 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1340 PE 212.90 0.00 0.00 0.00 0 0.00 22.5 lakhs
MUTHOOTFIN 1360 PE 230.00 0.00 0.00 0.00 0 0.00 22.5 lakhs
MUTHOOTFIN 1380 PE 234.85 0.00 0.00 0.00 0 0.00 0 lakhs

MUTHOOTFIN Put (PE) of strike 1160.00 has an intrinsic value of 13.65 rupees

 chart MUTHOOTFIN 1160.00 PE

MUTHOOTFIN Put (PE) of strike 1180.00 has an intrinsic value of 33.65 rupees

 chart MUTHOOTFIN 1180.00 PE

MUTHOOTFIN out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
MUTHOOTFIN 1140 PE 54.85 67.90 67.90 54.15 37500 25.00 348.75 lakhs
MUTHOOTFIN 1120 PE 46.30 64.60 64.60 45.00 87000 58.00 416.25 lakhs
MUTHOOTFIN 1100 PE 37.70 53.70 53.70 35.95 621000 414.00 1811.25 lakhs
MUTHOOTFIN 1080 PE 29.80 41.50 43.55 29.15 112500 75.00 573.75 lakhs
MUTHOOTFIN 1060 PE 24.40 31.60 35.25 23.65 85500 57.00 686.25 lakhs
MUTHOOTFIN 1040 PE 19.05 29.90 29.90 18.10 165000 110.00 832.5 lakhs
MUTHOOTFIN 1020 PE 14.55 20.05 22.30 14.20 184500 123.00 888.75 lakhs
MUTHOOTFIN 1000 PE 11.40 18.00 18.00 10.75 594000 396.00 2553.75 lakhs
MUTHOOTFIN 980 PE 9.20 13.00 13.00 9.20 12000 8.00 292.5 lakhs
MUTHOOTFIN 960 PE 8.00 8.00 8.00 8.00 3000 2.00 33.75 lakhs
MUTHOOTFIN 940 PE 6.00 8.00 8.00 6.00 15000 10.00 438.75 lakhs
MUTHOOTFIN 920 PE 6.55 6.80 6.80 5.95 4500 3.00 56.25 lakhs
MUTHOOTFIN 900 PE 2.85 4.50 5.15 2.50 109500 73.00 2407.5 lakhs
MUTHOOTFIN 880 PE 1.50 2.10 2.10 1.50 3000 2.00 78.75 lakhs
MUTHOOTFIN 860 PE 155.75 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 840 PE 28.65 0.00 0.00 0.00 0 0.00 22.5 lakhs
MUTHOOTFIN 820 PE 133.55 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 800 PE 0.60 1.25 1.25 0.55 49500 33.00 2250 lakhs
MUTHOOTFIN 780 PE 112.90 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 760 PE 103.20 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 740 PE 2.40 0.00 0.00 0.00 0 0.00 22.5 lakhs
MUTHOOTFIN 720 PE 13.00 0.00 0.00 0.00 0 0.00 78.75 lakhs
MUTHOOTFIN 700 PE 1.90 0.00 0.00 0.00 0 0.00 517.5 lakhs
MUTHOOTFIN 680 PE 8.00 0.00 0.00 0.00 0 0.00 56.25 lakhs
MUTHOOTFIN 660 PE 61.45 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 640 PE 54.50 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 620 PE 48.00 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 600 PE 41.95 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 580 PE 36.40 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 560 PE 31.25 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 540 PE 1.00 0.00 0.00 0.00 0 0.00 33.75 lakhs

MUTHOOTFIN Put (PE) of strike 1140.00 has an intrinsic value of 0 rupees

 chart MUTHOOTFIN 1140.00 PE

MUTHOOTFIN Put (PE) of strike 1120.00 has an intrinsic value of 0 rupees

 chart MUTHOOTFIN 1120.00 PE