BullFO

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

Muthoot Finance (MUTHOOTFIN) option chain analysis 29 Oct 2020 expiry

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

Stock of Muthoot Finance closed at 1087.55, opened at 1023.00 and traded inside a range of 1023.00 and 1095.00 with a volume of 30.21 lakhs.

Date Close Open High Low Volume
25 Fri Sep 1087.55 1023.00 1095.00 1023.00 30.21 lakhs
24 Thu Sep 1018.80 1038.00 1039.00 1010.55 18.32 lakhs
23 Wed Sep 1045.25 1027.00 1057.40 1008.25 21.39 lakhs
22 Tue Sep 1014.75 1030.00 1032.95 1000.00 29.02 lakhs
21 Mon Sep 1044.75 1111.00 1119.75 1036.10 18.39 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 1500

Call of strike 1060.00 has highest open interest of 1648500 with 1099.00 total contracts traded, and a volume of 63000000 and is trading at a premium of 77.05 Click here to view MUTHOOTFIN 1060.00 Call price analysis

Put of strike 1000.00 has highest open interest of 1060500 with 707.00 total contracts traded, and a volume of 229500000 and is trading at a premium of 26.75 Click here to view MUTHOOTFIN 1000.00 Put price analysis

Most active MUTHOOTFIN Calls & Puts

Strike Premium Open Interest Contracts Volume
MUTHOOTFIN 1060 CE 77.05 1648500 1099.00 630 lakhs
MUTHOOTFIN 1200 CE 24.75 1636500 1091.00 3251.25 lakhs
MUTHOOTFIN 1100 CE 57.70 1471500 981.00 1518.75 lakhs
MUTHOOTFIN 1000 PE 26.75 1060500 707.00 2295 lakhs
MUTHOOTFIN 900 PE 8.20 552000 368.00 900 lakhs
MUTHOOTFIN 960 PE 17.00 340500 227.00 416.25 lakhs
MUTHOOTFIN 1140 CE 41.05 312000 208.00 438.75 lakhs
MUTHOOTFIN 1040 CE 88.85 198000 132.00 281.25 lakhs
MUTHOOTFIN 1300 CE 9.40 156000 104.00 776.25 lakhs
MUTHOOTFIN 1040 PE 39.60 139500 93.00 438.75 lakhs
MUTHOOTFIN 1020 PE 32.35 129000 86.00 213.75 lakhs
MUTHOOTFIN 1120 CE 44.15 97500 65.00 236.25 lakhs
MUTHOOTFIN 1060 PE 48.60 90000 60.00 213.75 lakhs
MUTHOOTFIN 980 PE 21.45 81000 54.00 146.25 lakhs
MUTHOOTFIN 1080 CE 67.80 76500 51.00 101.25 lakhs
MUTHOOTFIN 1100 PE 67.35 45000 30.00 393.75 lakhs
MUTHOOTFIN 1160 CE 35.20 39000 26.00 213.75 lakhs
MUTHOOTFIN 1020 CE 105.00 16500 11.00 67.5 lakhs
MUTHOOTFIN 1240 CE 16.95 16500 11.00 78.75 lakhs
MUTHOOTFIN 1000 CE 109.00 10500 7.00 270 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 1080 CE 67.80 54.90 69.00 51.70 76500 51.00 101.25 lakhs
MUTHOOTFIN 1060 CE 77.05 62.05 79.80 58.00 1648500 1099.00 630 lakhs
MUTHOOTFIN 1040 CE 88.85 74.65 89.60 70.25 198000 132.00 281.25 lakhs
MUTHOOTFIN 1020 CE 105.00 84.40 105.00 80.50 16500 11.00 67.5 lakhs
MUTHOOTFIN 1000 CE 109.00 94.00 109.00 94.00 10500 7.00 270 lakhs
MUTHOOTFIN 980 CE 369.30 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 960 CE 384.80 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 940 CE 400.60 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 920 CE 416.80 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 900 CE 135.00 0.00 0.00 0.00 0 0.00 11.25 lakhs
MUTHOOTFIN 880 CE 422.60 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 860 CE 423.20 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 840 CE 379.80 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 820 CE 396.70 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 800 CE 413.90 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 780 CE 411.50 0.00 0.00 0.00 0 0.00 0 lakhs

MUTHOOTFIN Call (CE) of strike 1080.00 has an intrinsic value of 7.55 rupees

 chart MUTHOOTFIN 1080.00 CE

MUTHOOTFIN Call (CE) of strike 1060.00 has an intrinsic value of 27.55 rupees

 chart MUTHOOTFIN 1060.00 CE

MUTHOOTFIN out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
MUTHOOTFIN 1100 CE 57.70 42.95 60.00 42.70 1471500 981.00 1518.75 lakhs
MUTHOOTFIN 1120 CE 44.15 41.20 46.50 36.30 97500 65.00 236.25 lakhs
MUTHOOTFIN 1140 CE 41.05 31.65 42.70 30.15 312000 208.00 438.75 lakhs
MUTHOOTFIN 1160 CE 35.20 30.60 36.35 27.50 39000 26.00 213.75 lakhs
MUTHOOTFIN 1180 CE 236.25 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1200 CE 24.75 18.45 25.95 16.75 1636500 1091.00 3251.25 lakhs
MUTHOOTFIN 1220 CE 21.00 16.20 21.00 16.20 4500 3.00 90 lakhs
MUTHOOTFIN 1240 CE 16.95 17.00 17.85 15.00 16500 11.00 78.75 lakhs
MUTHOOTFIN 1260 CE 194.35 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1280 CE 184.85 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1300 CE 9.40 9.00 10.90 6.15 156000 104.00 776.25 lakhs
MUTHOOTFIN 1320 CE 167.00 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1340 CE 158.60 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1360 CE 150.60 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1380 CE 142.90 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1400 CE 4.55 4.00 4.60 3.00 10500 7.00 90 lakhs
MUTHOOTFIN 1420 CE 3.00 3.00 3.00 3.00 1500 1.00 33.75 lakhs
MUTHOOTFIN 1440 CE 121.85 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1460 CE 115.45 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1480 CE 109.35 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1500 CE 5.50 0.00 0.00 0.00 0 0.00 33.75 lakhs
MUTHOOTFIN 1520 CE 97.95 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1540 CE 92.70 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1560 CE 87.75 0.00 0.00 0.00 0 0.00 0 lakhs

MUTHOOTFIN Call (CE) of strike 1100.00 has an intrinsic value of 0 rupees

 chart MUTHOOTFIN 1100.00 CE

MUTHOOTFIN Call (CE) of strike 1120.00 has an intrinsic value of 0 rupees

 chart MUTHOOTFIN 1120.00 CE

MUTHOOTFIN in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
MUTHOOTFIN 1100 PE 67.35 98.95 102.80 65.00 45000 30.00 393.75 lakhs
MUTHOOTFIN 1120 PE 76.75 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1140 PE 84.20 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1160 PE 160.00 0.00 0.00 0.00 0 0.00 11.25 lakhs
MUTHOOTFIN 1180 PE 100.40 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1200 PE 120.00 0.00 0.00 0.00 0 0.00 78.75 lakhs
MUTHOOTFIN 1220 PE 118.20 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1240 PE 127.70 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1260 PE 240.00 0.00 0.00 0.00 0 0.00 22.5 lakhs
MUTHOOTFIN 1280 PE 250.10 0.00 0.00 0.00 0 0.00 11.25 lakhs
MUTHOOTFIN 1300 PE 270.00 0.00 0.00 0.00 0 0.00 11.25 lakhs
MUTHOOTFIN 1320 PE 169.55 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1340 PE 180.95 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1360 PE 192.70 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1380 PE 204.80 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1400 PE 217.20 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1420 PE 229.95 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1440 PE 243.00 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1460 PE 256.40 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1480 PE 270.05 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1500 PE 284.00 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1520 PE 298.25 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1540 PE 312.75 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1560 PE 327.55 0.00 0.00 0.00 0 0.00 0 lakhs

MUTHOOTFIN Put (PE) of strike 1100.00 has an intrinsic value of 12.45 rupees

 chart MUTHOOTFIN 1100.00 PE

MUTHOOTFIN Put (PE) of strike 1120.00 has an intrinsic value of 32.45 rupees

 chart MUTHOOTFIN 1120.00 PE

MUTHOOTFIN out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
MUTHOOTFIN 1080 PE 63.10 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1060 PE 48.60 80.45 80.90 46.20 90000 60.00 213.75 lakhs
MUTHOOTFIN 1040 PE 39.60 70.00 70.00 39.00 139500 93.00 438.75 lakhs
MUTHOOTFIN 1020 PE 32.35 54.00 59.60 31.95 129000 86.00 213.75 lakhs
MUTHOOTFIN 1000 PE 26.75 57.85 62.00 25.60 1060500 707.00 2295 lakhs
MUTHOOTFIN 980 PE 21.45 41.90 42.45 20.90 81000 54.00 146.25 lakhs
MUTHOOTFIN 960 PE 17.00 40.00 40.00 16.20 340500 227.00 416.25 lakhs
MUTHOOTFIN 940 PE 27.50 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 920 PE 23.90 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 900 PE 8.20 20.30 21.55 7.55 552000 368.00 900 lakhs
MUTHOOTFIN 880 PE 11.00 11.00 11.00 11.00 1500 1.00 11.25 lakhs
MUTHOOTFIN 860 PE 16.20 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 840 PE 18.50 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 820 PE 15.60 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 800 PE 13.00 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 780 PE 11.05 0.00 0.00 0.00 0 0.00 0 lakhs

MUTHOOTFIN Put (PE) of strike 1080.00 has an intrinsic value of 0 rupees

 chart MUTHOOTFIN 1080.00 PE

MUTHOOTFIN Put (PE) of strike 1060.00 has an intrinsic value of 0 rupees

 chart MUTHOOTFIN 1060.00 PE