BullFO

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

Muthoot Finance (MUTHOOTFIN) option chain analysis 30 Sep 2021 expiry

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

Stock of Muthoot Finance closed at 1513.50, opened at 1550.90 and traded inside a range of 1503.60 and 1563.00 with a volume of 11.2 lakhs.

Date Close Open High Low Volume
17 Fri Sep 1513.50 1550.90 1563.00 1503.60 11.2 lakhs
16 Thu Sep 1553.50 1542.45 1555.00 1528.05 5.39 lakhs
15 Wed Sep 1542.35 1547.00 1557.35 1532.30 3.07 lakhs
14 Tue Sep 1542.40 1550.00 1560.00 1537.60 2.89 lakhs
13 Mon Sep 1544.55 1538.00 1550.55 1534.35 6.69 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 1

Call of strike 1560.00 has highest open interest of 948 with 948.00 total contracts traded, and a volume of 321750 and is trading at a premium of 26.35 Click here to view MUTHOOTFIN 1560.00 Call price analysis

Put of strike 1500.00 has highest open interest of 769 with 769.00 total contracts traded, and a volume of 201000 and is trading at a premium of 34.95 Click here to view MUTHOOTFIN 1500.00 Put price analysis

Most active MUTHOOTFIN Calls & Puts

Strike Premium Open Interest Contracts Volume
MUTHOOTFIN 1560 CE 26.35 948 948.00 3.22 lakhs
MUTHOOTFIN 1500 PE 34.95 769 769.00 2.01 lakhs
MUTHOOTFIN 1600 CE 16.20 754 754.00 3.1 lakhs
MUTHOOTFIN 1540 CE 32.85 445 445.00 1.67 lakhs
MUTHOOTFIN 1580 CE 20.60 336 336.00 1.33 lakhs
MUTHOOTFIN 1640 CE 9.75 220 220.00 1.04 lakhs
MUTHOOTFIN 1400 PE 8.15 205 205.00 1.79 lakhs
MUTHOOTFIN 1700 CE 3.85 187 187.00 2.07 lakhs
MUTHOOTFIN 1480 PE 26.25 168 168.00 0.74 lakhs
MUTHOOTFIN 1500 CE 49.45 167 167.00 0.79 lakhs
MUTHOOTFIN 1620 CE 12.10 160 160.00 0.46 lakhs
MUTHOOTFIN 1520 CE 41.55 135 135.00 0.78 lakhs
MUTHOOTFIN 1460 PE 20.20 135 135.00 0.91 lakhs
MUTHOOTFIN 1540 PE 56.25 126 126.00 0.39 lakhs
MUTHOOTFIN 1440 PE 14.90 117 117.00 0.99 lakhs
MUTHOOTFIN 1520 PE 44.55 98 98.00 0.32 lakhs
MUTHOOTFIN 1660 CE 6.95 55 55.00 0.55 lakhs
MUTHOOTFIN 1560 PE 69.85 50 50.00 0.35 lakhs
MUTHOOTFIN 1740 CE 3.00 26 26.00 0.23 lakhs
MUTHOOTFIN 1300 PE 2.90 23 23.00 0.64 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 1500 CE 49.45 78.15 78.15 46.70 167 167.00 0.79 lakhs
MUTHOOTFIN 1480 CE 59.90 87.55 87.55 59.80 8 8.00 0.2 lakhs
MUTHOOTFIN 1460 CE 92.00 103.20 103.20 92.00 3 3.00 0.05 lakhs
MUTHOOTFIN 1440 CE 97.45 97.45 97.45 97.45 1 1.00 0.04 lakhs
MUTHOOTFIN 1420 CE 182.75 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1400 CE 161.20 161.20 161.20 161.20 1 1.00 0.17 lakhs
MUTHOOTFIN 1380 CE 203.85 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1360 CE 215.05 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1340 CE 226.65 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1320 CE 238.70 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1300 CE 163.20 0.00 0.00 0.00 0 0.00 0.01 lakhs
MUTHOOTFIN 1280 CE 264.20 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1260 CE 277.55 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1240 CE 291.35 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1220 CE 305.55 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1200 CE 320.10 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1180 CE 335.10 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1160 CE 350.50 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1140 CE 366.25 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1120 CE 382.35 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1100 CE 398.85 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1080 CE 415.65 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1060 CE 432.75 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1040 CE 450.15 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1020 CE 467.85 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1000 CE 480.00 0.00 0.00 0.00 0 0.00 0.01 lakhs
MUTHOOTFIN 980 CE 503.95 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 960 CE 522.35 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 940 CE 540.95 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 920 CE 559.75 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 900 CE 578.65 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 880 CE 597.75 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 860 CE 616.95 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 840 CE 636.30 0.00 0.00 0.00 0 0.00 0 lakhs

MUTHOOTFIN Call (CE) of strike 1500.00 has an intrinsic value of 13.5 rupees

 chart MUTHOOTFIN 1500.00 CE

MUTHOOTFIN Call (CE) of strike 1480.00 has an intrinsic value of 33.5 rupees

 chart MUTHOOTFIN 1480.00 CE

MUTHOOTFIN out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
MUTHOOTFIN 1520 CE 41.55 64.95 65.00 38.10 135 135.00 0.78 lakhs
MUTHOOTFIN 1540 CE 32.85 56.90 56.90 30.00 445 445.00 1.67 lakhs
MUTHOOTFIN 1560 CE 26.35 41.50 46.80 24.50 948 948.00 3.22 lakhs
MUTHOOTFIN 1580 CE 20.60 34.95 36.50 19.00 336 336.00 1.33 lakhs
MUTHOOTFIN 1600 CE 16.20 28.00 29.50 14.50 754 754.00 3.1 lakhs
MUTHOOTFIN 1620 CE 12.10 16.50 22.75 11.35 160 160.00 0.46 lakhs
MUTHOOTFIN 1640 CE 9.75 18.10 18.10 8.85 220 220.00 1.04 lakhs
MUTHOOTFIN 1660 CE 6.95 13.00 13.00 6.45 55 55.00 0.55 lakhs
MUTHOOTFIN 1680 CE 5.00 9.50 9.50 5.00 14 14.00 0.35 lakhs
MUTHOOTFIN 1700 CE 3.85 7.70 7.75 3.70 187 187.00 2.07 lakhs
MUTHOOTFIN 1720 CE 5.65 5.65 5.65 5.65 4 4.00 0.14 lakhs
MUTHOOTFIN 1740 CE 3.00 5.00 5.00 2.80 26 26.00 0.23 lakhs
MUTHOOTFIN 1760 CE 5.90 0.00 0.00 0.00 0 0.00 0.02 lakhs
MUTHOOTFIN 1780 CE 5.00 0.00 0.00 0.00 0 0.00 0.01 lakhs
MUTHOOTFIN 1800 CE 2.60 3.00 4.45 1.65 19 19.00 0.38 lakhs
MUTHOOTFIN 1820 CE 53.10 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1840 CE 49.55 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1860 CE 46.30 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1880 CE 43.25 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1900 CE 40.35 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1920 CE 37.65 0.00 0.00 0.00 0 0.00 0 lakhs

MUTHOOTFIN Call (CE) of strike 1520.00 has an intrinsic value of 0 rupees

 chart MUTHOOTFIN 1520.00 CE

MUTHOOTFIN Call (CE) of strike 1540.00 has an intrinsic value of 0 rupees

 chart MUTHOOTFIN 1540.00 CE

MUTHOOTFIN in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
MUTHOOTFIN 1520 PE 44.55 35.00 50.90 35.00 98 98.00 0.32 lakhs
MUTHOOTFIN 1540 PE 56.25 35.55 64.80 33.10 126 126.00 0.39 lakhs
MUTHOOTFIN 1560 PE 69.85 51.30 72.15 45.40 50 50.00 0.35 lakhs
MUTHOOTFIN 1580 PE 212.60 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1600 PE 98.00 76.55 98.00 76.55 3 3.00 0.11 lakhs
MUTHOOTFIN 1620 PE 238.90 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1640 PE 116.50 0.00 0.00 0.00 0 0.00 0.01 lakhs
MUTHOOTFIN 1660 PE 266.50 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1680 PE 280.80 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1700 PE 295.40 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1720 PE 310.30 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1740 PE 325.45 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1760 PE 340.90 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1780 PE 356.55 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1800 PE 372.45 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1820 PE 388.55 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1840 PE 404.85 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1860 PE 421.40 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1880 PE 438.10 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1900 PE 455.05 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1920 PE 472.15 0.00 0.00 0.00 0 0.00 0 lakhs

MUTHOOTFIN Put (PE) of strike 1520.00 has an intrinsic value of 6.5 rupees

 chart MUTHOOTFIN 1520.00 PE

MUTHOOTFIN Put (PE) of strike 1540.00 has an intrinsic value of 26.5 rupees

 chart MUTHOOTFIN 1540.00 PE

MUTHOOTFIN out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
MUTHOOTFIN 1500 PE 34.95 21.90 41.35 19.20 769 769.00 2.01 lakhs
MUTHOOTFIN 1480 PE 26.25 15.25 30.65 15.00 168 168.00 0.74 lakhs
MUTHOOTFIN 1460 PE 20.20 10.80 23.00 10.80 135 135.00 0.91 lakhs
MUTHOOTFIN 1440 PE 14.90 10.00 17.70 9.00 117 117.00 0.99 lakhs
MUTHOOTFIN 1420 PE 12.70 11.25 13.35 11.25 8 8.00 0.32 lakhs
MUTHOOTFIN 1400 PE 8.15 4.75 10.10 4.35 205 205.00 1.79 lakhs
MUTHOOTFIN 1380 PE 2.25 0.00 0.00 0.00 0 0.00 0.17 lakhs
MUTHOOTFIN 1360 PE 2.25 0.00 0.00 0.00 0 0.00 0.48 lakhs
MUTHOOTFIN 1340 PE 2.00 0.00 0.00 0.00 0 0.00 0.14 lakhs
MUTHOOTFIN 1320 PE 7.95 0.00 0.00 0.00 0 0.00 0.02 lakhs
MUTHOOTFIN 1300 PE 2.90 2.05 3.00 1.15 23 23.00 0.64 lakhs
MUTHOOTFIN 1280 PE 2.35 2.35 2.35 2.35 1 1.00 0.02 lakhs
MUTHOOTFIN 1260 PE 58.70 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1240 PE 52.65 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1220 PE 47.05 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1200 PE 0.20 0.00 0.00 0.00 0 0.00 0.02 lakhs
MUTHOOTFIN 1180 PE 37.05 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1160 PE 32.60 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1140 PE 28.60 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1120 PE 24.90 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1100 PE 21.55 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1080 PE 18.55 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1060 PE 15.90 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1040 PE 13.50 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1020 PE 11.40 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1000 PE 9.55 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 980 PE 7.90 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 960 PE 6.50 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 940 PE 5.30 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 920 PE 4.30 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 900 PE 3.45 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 880 PE 2.70 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 860 PE 2.15 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 840 PE 1.65 0.00 0.00 0.00 0 0.00 0 lakhs

MUTHOOTFIN Put (PE) of strike 1500.00 has an intrinsic value of 0 rupees

 chart MUTHOOTFIN 1500.00 PE

MUTHOOTFIN Put (PE) of strike 1480.00 has an intrinsic value of 0 rupees

 chart MUTHOOTFIN 1480.00 PE