BullFO

Muthoot Finance (MUTHOOTFIN) option chain analysis (29 Apr)

Muthoot Finance (MUTHOOTFIN) option chain analysis 29 Apr 2021 expiry

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

Stock of Muthoot Finance closed at 1233.85, opened at 1239.80 and traded inside a range of 1227.20 and 1265.00 with a volume of 13.99 lakhs.

Date Close Open High Low Volume
09 Fri Apr 1233.85 1239.80 1265.00 1227.20 13.99 lakhs
08 Thu Apr 1237.00 1216.10 1245.00 1210.00 14.9 lakhs
07 Wed Apr 1205.65 1211.00 1219.00 1198.00 6.19 lakhs
06 Tue Apr 1204.30 1188.00 1221.00 1180.70 9.25 lakhs
05 Mon Apr 1184.20 1215.00 1216.40 1165.00 6.77 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 1300.00 has highest open interest of 4854000 with 3236.00 total contracts traded, and a volume of 727875000 and is trading at a premium of 18.15 Click here to view MUTHOOTFIN 1300.00 Call price analysis

Put of strike 1200.00 has highest open interest of 729000 with 486.00 total contracts traded, and a volume of 292500000 and is trading at a premium of 26.90 Click here to view MUTHOOTFIN 1200.00 Put price analysis

Most active MUTHOOTFIN Calls & Puts

Strike Premium Open Interest Contracts Volume
MUTHOOTFIN 1300 CE 18.15 4854000 3236.00 7278.75 lakhs
MUTHOOTFIN 1260 CE 29.15 3493500 2329.00 3937.5 lakhs
MUTHOOTFIN 1280 CE 23.05 1066500 711.00 1361.25 lakhs
MUTHOOTFIN 1240 CE 36.95 1057500 705.00 1833.75 lakhs
MUTHOOTFIN 1400 CE 5.25 895500 597.00 1687.5 lakhs
MUTHOOTFIN 1200 PE 26.90 729000 486.00 2925 lakhs
MUTHOOTFIN 1100 PE 5.20 577500 385.00 1721.25 lakhs
MUTHOOTFIN 1340 CE 10.85 478500 319.00 753.75 lakhs
MUTHOOTFIN 1320 CE 14.00 451500 301.00 1057.5 lakhs
MUTHOOTFIN 1360 CE 8.60 432000 288.00 551.25 lakhs
MUTHOOTFIN 1240 PE 46.15 336000 224.00 258.75 lakhs
MUTHOOTFIN 1160 PE 14.65 316500 211.00 866.25 lakhs
MUTHOOTFIN 1140 PE 10.35 280500 187.00 697.5 lakhs
MUTHOOTFIN 1220 CE 46.15 193500 129.00 1001.25 lakhs
MUTHOOTFIN 1180 PE 20.10 183000 122.00 967.5 lakhs
MUTHOOTFIN 1220 PE 35.70 121500 81.00 472.5 lakhs
MUTHOOTFIN 1200 CE 57.65 111000 74.00 472.5 lakhs
MUTHOOTFIN 1120 PE 7.70 70500 47.00 427.5 lakhs
MUTHOOTFIN 1000 PE 1.00 28500 19.00 1170 lakhs
MUTHOOTFIN 1260 PE 56.60 21000 14.00 112.5 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 1220 CE 46.15 50.45 61.70 44.85 193500 129.00 1001.25 lakhs
MUTHOOTFIN 1200 CE 57.65 56.40 74.00 55.75 111000 74.00 472.5 lakhs
MUTHOOTFIN 1180 CE 75.00 0.00 0.00 0.00 0 0.00 67.5 lakhs
MUTHOOTFIN 1160 CE 92.65 90.00 102.00 90.00 4500 3.00 22.5 lakhs
MUTHOOTFIN 1140 CE 117.80 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1120 CE 126.55 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1100 CE 135.75 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1080 CE 145.45 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1060 CE 155.75 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1040 CE 166.50 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1020 CE 177.85 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1000 CE 189.70 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 980 CE 202.10 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 960 CE 215.10 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 940 CE 228.65 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 920 CE 242.65 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 900 CE 330.00 0.00 0.00 0.00 0 0.00 11.25 lakhs
MUTHOOTFIN 880 CE 272.20 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 860 CE 287.75 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 840 CE 303.75 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 820 CE 320.20 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 800 CE 337.05 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 780 CE 354.30 0.00 0.00 0.00 0 0.00 0 lakhs

MUTHOOTFIN Call (CE) of strike 1220.00 has an intrinsic value of 13.85 rupees

 chart MUTHOOTFIN 1220.00 CE

MUTHOOTFIN Call (CE) of strike 1200.00 has an intrinsic value of 33.85 rupees

 chart MUTHOOTFIN 1200.00 CE

MUTHOOTFIN out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
MUTHOOTFIN 1240 CE 36.95 35.10 50.80 32.55 1057500 705.00 1833.75 lakhs
MUTHOOTFIN 1260 CE 29.15 23.00 41.45 23.00 3493500 2329.00 3937.5 lakhs
MUTHOOTFIN 1280 CE 23.05 21.10 33.05 19.15 1066500 711.00 1361.25 lakhs
MUTHOOTFIN 1300 CE 18.15 16.65 27.00 14.85 4854000 3236.00 7278.75 lakhs
MUTHOOTFIN 1320 CE 14.00 9.65 20.95 9.65 451500 301.00 1057.5 lakhs
MUTHOOTFIN 1340 CE 10.85 8.00 16.50 8.00 478500 319.00 753.75 lakhs
MUTHOOTFIN 1360 CE 8.60 8.00 13.10 8.00 432000 288.00 551.25 lakhs
MUTHOOTFIN 1380 CE 46.75 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1400 CE 5.25 4.05 7.90 3.60 895500 597.00 1687.5 lakhs
MUTHOOTFIN 1420 CE 39.65 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1440 CE 36.45 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1460 CE 11.25 0.00 0.00 0.00 0 0.00 45 lakhs
MUTHOOTFIN 1480 CE 30.80 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1500 CE 28.30 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1520 CE 26.00 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1540 CE 23.85 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1560 CE 21.90 0.00 0.00 0.00 0 0.00 0 lakhs

MUTHOOTFIN Call (CE) of strike 1240.00 has an intrinsic value of 0 rupees

 chart MUTHOOTFIN 1240.00 CE

MUTHOOTFIN Call (CE) of strike 1260.00 has an intrinsic value of 0 rupees

 chart MUTHOOTFIN 1260.00 CE

MUTHOOTFIN in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
MUTHOOTFIN 1240 PE 46.15 43.50 47.50 36.00 336000 224.00 258.75 lakhs
MUTHOOTFIN 1260 PE 56.60 48.90 59.30 46.35 21000 14.00 112.5 lakhs
MUTHOOTFIN 1280 PE 128.00 0.00 0.00 0.00 0 0.00 22.5 lakhs
MUTHOOTFIN 1300 PE 74.10 75.00 80.00 73.00 10500 7.00 90 lakhs
MUTHOOTFIN 1320 PE 102.00 0.00 0.00 0.00 0 0.00 11.25 lakhs
MUTHOOTFIN 1340 PE 266.85 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1360 PE 282.40 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1380 PE 298.30 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1400 PE 314.40 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1420 PE 330.80 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1440 PE 347.45 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1460 PE 364.30 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1480 PE 381.40 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1500 PE 398.75 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1520 PE 416.25 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1540 PE 433.90 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1560 PE 451.75 0.00 0.00 0.00 0 0.00 0 lakhs

MUTHOOTFIN Put (PE) of strike 1240.00 has an intrinsic value of 6.1500000000001 rupees

 chart MUTHOOTFIN 1240.00 PE

MUTHOOTFIN Put (PE) of strike 1260.00 has an intrinsic value of 26.15 rupees

 chart MUTHOOTFIN 1260.00 PE

MUTHOOTFIN out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
MUTHOOTFIN 1220 PE 35.70 39.15 39.15 27.50 121500 81.00 472.5 lakhs
MUTHOOTFIN 1200 PE 26.90 29.00 29.00 20.15 729000 486.00 2925 lakhs
MUTHOOTFIN 1180 PE 20.10 18.25 20.95 15.00 183000 122.00 967.5 lakhs
MUTHOOTFIN 1160 PE 14.65 15.00 15.35 10.55 316500 211.00 866.25 lakhs
MUTHOOTFIN 1140 PE 10.35 12.25 12.25 7.45 280500 187.00 697.5 lakhs
MUTHOOTFIN 1120 PE 7.70 7.10 8.00 5.50 70500 47.00 427.5 lakhs
MUTHOOTFIN 1100 PE 5.20 6.05 6.05 3.50 577500 385.00 1721.25 lakhs
MUTHOOTFIN 1080 PE 99.80 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1060 PE 2.60 0.00 0.00 0.00 0 0.00 641.25 lakhs
MUTHOOTFIN 1040 PE 1.20 1.20 1.20 1.20 1500 1.00 146.25 lakhs
MUTHOOTFIN 1020 PE 72.70 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1000 PE 1.00 1.50 1.50 0.80 28500 19.00 1170 lakhs
MUTHOOTFIN 980 PE 11.55 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 960 PE 50.55 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 940 PE 44.25 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 920 PE 38.45 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 900 PE 33.15 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 880 PE 28.35 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 860 PE 24.10 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 840 PE 20.25 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 820 PE 16.90 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 800 PE 13.95 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 780 PE 11.40 0.00 0.00 0.00 0 0.00 0 lakhs

MUTHOOTFIN Put (PE) of strike 1220.00 has an intrinsic value of 0 rupees

 chart MUTHOOTFIN 1220.00 PE

MUTHOOTFIN Put (PE) of strike 1200.00 has an intrinsic value of 0 rupees

 chart MUTHOOTFIN 1200.00 PE