BullFO

Muthoot Finance (MUTHOOTFIN) option chain analysis (27 Jan)

Muthoot Finance (MUTHOOTFIN) option chain analysis 27 Jan 2022 expiry

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

Stock of Muthoot Finance closed at 1462.35, opened at 1443.20 and traded inside a range of 1418.00 and 1490.05 with a volume of 9.86 lakhs.

Date Close Open High Low Volume
25 Tue Jan 1462.35 1443.20 1490.05 1418.00 9.86 lakhs
24 Mon Jan 1441.90 1437.00 1455.90 1405.00 10.75 lakhs
21 Fri Jan 1432.75 1470.00 1470.00 1420.00 10.32 lakhs
20 Thu Jan 1473.50 1482.90 1488.70 1462.00 4.21 lakhs
19 Wed Jan 1475.10 1471.00 1480.00 1447.00 4.39 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 750

Call of strike 1500.00 has highest open interest of 809250 with 1079.00 total contracts traded, and a volume of 88031250 and is trading at a premium of 3.85 Click here to view MUTHOOTFIN 1500.00 Call price analysis

Put of strike 1400.00 has highest open interest of 456750 with 609.00 total contracts traded, and a volume of 36843750 and is trading at a premium of 1.40 Click here to view MUTHOOTFIN 1400.00 Put price analysis

Most active MUTHOOTFIN Calls & Puts

Strike Premium Open Interest Contracts Volume
MUTHOOTFIN 1500 CE 3.85 809250 1079.00 880.31 lakhs
MUTHOOTFIN 1480 CE 5.25 603750 805.00 337.5 lakhs
MUTHOOTFIN 1520 CE 2.60 556500 742.00 548.44 lakhs
MUTHOOTFIN 1460 CE 15.65 525000 700.00 230.63 lakhs
MUTHOOTFIN 1400 PE 1.40 456750 609.00 368.44 lakhs
MUTHOOTFIN 1540 CE 1.75 294000 392.00 672.19 lakhs
MUTHOOTFIN 1440 PE 6.70 256500 342.00 230.63 lakhs
MUTHOOTFIN 1440 CE 29.35 251250 335.00 151.88 lakhs
MUTHOOTFIN 1560 CE 1.10 192750 257.00 675 lakhs
MUTHOOTFIN 1420 PE 2.35 154500 206.00 87.19 lakhs
MUTHOOTFIN 1600 CE 0.40 137250 183.00 635.63 lakhs
MUTHOOTFIN 1460 PE 12.15 131250 175.00 239.06 lakhs
MUTHOOTFIN 1500 PE 41.60 114750 153.00 475.31 lakhs
MUTHOOTFIN 1480 PE 17.35 68250 91.00 104.06 lakhs
MUTHOOTFIN 1660 CE 0.20 29250 39.00 101.25 lakhs
MUTHOOTFIN 1580 CE 1.20 29250 39.00 216.56 lakhs
MUTHOOTFIN 1700 CE 0.15 28500 38.00 208.13 lakhs
MUTHOOTFIN 1380 PE 1.05 24750 33.00 253.13 lakhs
MUTHOOTFIN 1600 PE 144.00 12750 17.00 160.31 lakhs
MUTHOOTFIN 1420 CE 45.40 10500 14.00 59.06 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 1460 CE 15.65 11.15 33.90 5.80 525000 700.00 230.63 lakhs
MUTHOOTFIN 1440 CE 29.35 21.05 50.15 9.10 251250 335.00 151.88 lakhs
MUTHOOTFIN 1420 CE 45.40 20.55 66.15 20.55 10500 14.00 59.06 lakhs
MUTHOOTFIN 1400 CE 58.65 58.65 58.65 58.65 750 1.00 28.13 lakhs
MUTHOOTFIN 1380 CE 194.05 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1360 CE 206.15 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1340 CE 218.70 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1320 CE 231.80 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1300 CE 245.35 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1280 CE 259.35 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1260 CE 273.85 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1240 CE 288.70 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1220 CE 304.05 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1200 CE 319.85 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1180 CE 336.00 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1160 CE 352.55 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1140 CE 369.45 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1120 CE 386.70 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1100 CE 404.25 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1080 CE 422.10 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1060 CE 440.20 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1040 CE 458.55 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1020 CE 477.15 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1000 CE 493.00 0.00 0.00 0.00 0 0.00 5.63 lakhs
MUTHOOTFIN 980 CE 514.85 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 960 CE 533.95 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 940 CE 553.20 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 920 CE 572.55 0.00 0.00 0.00 0 0.00 0 lakhs

MUTHOOTFIN Call (CE) of strike 1460.00 has an intrinsic value of 2.3499999999999 rupees

 chart MUTHOOTFIN 1460.00 CE

MUTHOOTFIN Call (CE) of strike 1440.00 has an intrinsic value of 22.35 rupees

 chart MUTHOOTFIN 1440.00 CE

MUTHOOTFIN out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
MUTHOOTFIN 1480 CE 5.25 9.05 21.30 2.55 603750 805.00 337.5 lakhs
MUTHOOTFIN 1500 CE 3.85 1.65 11.90 1.45 809250 1079.00 880.31 lakhs
MUTHOOTFIN 1520 CE 2.60 3.35 8.50 0.75 556500 742.00 548.44 lakhs
MUTHOOTFIN 1540 CE 1.75 1.45 4.00 0.40 294000 392.00 672.19 lakhs
MUTHOOTFIN 1560 CE 1.10 1.20 2.15 0.40 192750 257.00 675 lakhs
MUTHOOTFIN 1580 CE 1.20 1.05 1.45 0.45 29250 39.00 216.56 lakhs
MUTHOOTFIN 1600 CE 0.40 0.95 0.95 0.30 137250 183.00 635.63 lakhs
MUTHOOTFIN 1620 CE 0.50 0.30 1.00 0.30 7500 10.00 149.06 lakhs
MUTHOOTFIN 1640 CE 0.15 0.20 0.20 0.15 3000 4.00 75.94 lakhs
MUTHOOTFIN 1660 CE 0.20 0.35 2.45 0.05 29250 39.00 101.25 lakhs
MUTHOOTFIN 1680 CE 0.85 0.00 0.00 0.00 0 0.00 33.75 lakhs
MUTHOOTFIN 1700 CE 0.15 0.15 0.50 0.05 28500 38.00 208.13 lakhs
MUTHOOTFIN 1720 CE 1.20 0.00 0.00 0.00 0 0.00 81.56 lakhs
MUTHOOTFIN 1740 CE 54.50 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1760 CE 4.25 0.00 0.00 0.00 0 0.00 14.06 lakhs
MUTHOOTFIN 1780 CE 46.50 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1800 CE 42.80 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1820 CE 39.45 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1840 CE 36.30 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1860 CE 33.40 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1880 CE 30.70 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1900 CE 1.00 0.00 0.00 0.00 0 0.00 5.63 lakhs
MUTHOOTFIN 1920 CE 25.90 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1940 CE 23.75 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1960 CE 21.80 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1980 CE 19.95 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 2000 CE 18.30 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 2020 CE 16.75 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 2040 CE 15.30 0.00 0.00 0.00 0 0.00 0 lakhs

MUTHOOTFIN Call (CE) of strike 1480.00 has an intrinsic value of 0 rupees

 chart MUTHOOTFIN 1480.00 CE

MUTHOOTFIN Call (CE) of strike 1500.00 has an intrinsic value of 0 rupees

 chart MUTHOOTFIN 1500.00 CE

MUTHOOTFIN in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
MUTHOOTFIN 1480 PE 17.35 24.25 45.10 12.30 68250 91.00 104.06 lakhs
MUTHOOTFIN 1500 PE 41.60 72.05 72.05 22.00 114750 153.00 475.31 lakhs
MUTHOOTFIN 1520 PE 80.20 51.55 80.20 43.25 3750 5.00 222.19 lakhs
MUTHOOTFIN 1540 PE 73.50 80.00 80.00 70.00 2250 3.00 230.63 lakhs
MUTHOOTFIN 1560 PE 114.00 90.00 114.00 80.00 6000 8.00 115.31 lakhs
MUTHOOTFIN 1580 PE 108.00 110.00 110.00 108.00 1500 2.00 11.25 lakhs
MUTHOOTFIN 1600 PE 144.00 145.00 145.00 115.00 12750 17.00 160.31 lakhs
MUTHOOTFIN 1620 PE 208.40 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1640 PE 161.00 162.00 162.00 161.00 1500 2.00 0 lakhs
MUTHOOTFIN 1660 PE 200.65 187.00 200.65 187.00 1500 2.00 2.81 lakhs
MUTHOOTFIN 1680 PE 180.00 0.00 0.00 0.00 0 0.00 2.81 lakhs
MUTHOOTFIN 1700 PE 239.00 239.00 239.00 239.00 2250 3.00 2.81 lakhs
MUTHOOTFIN 1720 PE 280.25 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1740 PE 295.60 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1760 PE 311.25 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1780 PE 327.20 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1800 PE 343.30 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1820 PE 359.75 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1840 PE 376.45 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1860 PE 393.35 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1880 PE 410.45 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1900 PE 427.80 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1920 PE 445.25 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1940 PE 462.95 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1960 PE 480.80 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1980 PE 498.75 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 2000 PE 516.90 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 2020 PE 535.15 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 2040 PE 553.55 0.00 0.00 0.00 0 0.00 0 lakhs

MUTHOOTFIN Put (PE) of strike 1480.00 has an intrinsic value of 17.65 rupees

 chart MUTHOOTFIN 1480.00 PE

MUTHOOTFIN Put (PE) of strike 1500.00 has an intrinsic value of 37.65 rupees

 chart MUTHOOTFIN 1500.00 PE

MUTHOOTFIN out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
MUTHOOTFIN 1460 PE 12.15 34.75 34.75 5.00 131250 175.00 239.06 lakhs
MUTHOOTFIN 1440 PE 6.70 24.80 24.80 2.05 256500 342.00 230.63 lakhs
MUTHOOTFIN 1420 PE 2.35 18.80 18.95 1.55 154500 206.00 87.19 lakhs
MUTHOOTFIN 1400 PE 1.40 9.90 14.45 1.05 456750 609.00 368.44 lakhs
MUTHOOTFIN 1380 PE 1.05 1.00 2.25 0.70 24750 33.00 253.13 lakhs
MUTHOOTFIN 1360 PE 1.00 0.00 0.00 0.00 0 0.00 2.81 lakhs
MUTHOOTFIN 1340 PE 63.60 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1320 PE 56.90 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1300 PE 0.05 0.20 0.20 0.05 1500 2.00 106.88 lakhs
MUTHOOTFIN 1280 PE 44.85 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1260 PE 39.55 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1240 PE 34.60 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1220 PE 30.15 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1200 PE 26.10 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1180 PE 22.45 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1160 PE 19.20 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1140 PE 16.30 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1120 PE 13.70 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1100 PE 11.45 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1080 PE 9.50 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1060 PE 7.80 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1040 PE 6.35 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1020 PE 5.15 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1000 PE 4.10 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 980 PE 3.25 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 960 PE 2.55 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 940 PE 1.95 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 920 PE 1.50 0.00 0.00 0.00 0 0.00 0 lakhs

MUTHOOTFIN Put (PE) of strike 1460.00 has an intrinsic value of 0 rupees

 chart MUTHOOTFIN 1460.00 PE

MUTHOOTFIN Put (PE) of strike 1440.00 has an intrinsic value of 0 rupees

 chart MUTHOOTFIN 1440.00 PE