BullFO

Muthoot Finance (MUTHOOTFIN) option chain analysis (24 Jun)

Muthoot Finance (MUTHOOTFIN) option chain analysis 24 Jun 2021 expiry

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

Stock of Muthoot Finance closed at 1516.75, opened at 1522.00 and traded inside a range of 1500.00 and 1523.05 with a volume of 12.8 lakhs.

Date Close Open High Low Volume
15 Tue Jun 1516.75 1522.00 1523.05 1500.00 12.8 lakhs
14 Mon Jun 1503.50 1484.10 1514.90 1445.10 18.66 lakhs
11 Fri Jun 1474.35 1495.00 1496.00 1471.05 9.81 lakhs
10 Thu Jun 1482.05 1475.00 1488.90 1456.40 10.51 lakhs
09 Wed Jun 1469.10 1493.70 1513.85 1456.10 20.33 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 1520.00 has highest open interest of 1530750 with 2041.00 total contracts traded, and a volume of 365062500 and is trading at a premium of 45.80 Click here to view MUTHOOTFIN 1520.00 Call price analysis

Put of strike 1400.00 has highest open interest of 348750 with 465.00 total contracts traded, and a volume of 255937500 and is trading at a premium of 7.25 Click here to view MUTHOOTFIN 1400.00 Put price analysis

Most active MUTHOOTFIN Calls & Puts

Strike Premium Open Interest Contracts Volume
MUTHOOTFIN 1520 CE 45.80 1530750 2041.00 3650.63 lakhs
MUTHOOTFIN 1500 CE 54.75 1077000 1436.00 3391.88 lakhs
MUTHOOTFIN 1540 CE 36.25 940500 1254.00 2666.25 lakhs
MUTHOOTFIN 1600 CE 17.45 726000 968.00 3622.5 lakhs
MUTHOOTFIN 1560 CE 28.05 553500 738.00 1603.13 lakhs
MUTHOOTFIN 1400 PE 7.25 348750 465.00 2559.38 lakhs
MUTHOOTFIN 1500 PE 33.55 316500 422.00 1766.25 lakhs
MUTHOOTFIN 1580 CE 21.65 293250 391.00 1462.5 lakhs
MUTHOOTFIN 1440 PE 12.65 176250 235.00 945 lakhs
MUTHOOTFIN 1460 PE 17.75 171000 228.00 1361.25 lakhs
MUTHOOTFIN 1640 CE 10.20 154500 206.00 1108.13 lakhs
MUTHOOTFIN 1380 PE 5.60 152250 203.00 1237.5 lakhs
MUTHOOTFIN 1480 PE 23.95 141750 189.00 1147.5 lakhs
MUTHOOTFIN 1360 PE 3.75 139500 186.00 798.75 lakhs
MUTHOOTFIN 1700 CE 4.95 125250 167.00 545.63 lakhs
MUTHOOTFIN 1420 PE 9.40 120750 161.00 787.5 lakhs
MUTHOOTFIN 1660 CE 7.55 117750 157.00 736.88 lakhs
MUTHOOTFIN 1480 CE 65.85 111750 149.00 652.5 lakhs
MUTHOOTFIN 1620 CE 12.70 107250 143.00 725.63 lakhs
MUTHOOTFIN 1300 PE 2.35 67500 90.00 2137.5 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 1500 CE 54.75 53.00 57.95 46.15 1077000 1436.00 3391.88 lakhs
MUTHOOTFIN 1480 CE 65.85 67.95 68.00 56.35 111750 149.00 652.5 lakhs
MUTHOOTFIN 1460 CE 78.80 74.00 78.80 71.15 18750 25.00 483.75 lakhs
MUTHOOTFIN 1440 CE 92.70 86.00 96.40 84.25 11250 15.00 562.5 lakhs
MUTHOOTFIN 1420 CE 106.60 106.60 106.60 106.60 750 1.00 376.88 lakhs
MUTHOOTFIN 1400 CE 120.65 120.10 127.85 119.50 9750 13.00 1276.88 lakhs
MUTHOOTFIN 1380 CE 140.85 132.10 143.45 132.10 5250 7.00 371.25 lakhs
MUTHOOTFIN 1360 CE 140.75 0.00 0.00 0.00 0 0.00 343.13 lakhs
MUTHOOTFIN 1340 CE 175.75 0.00 0.00 0.00 0 0.00 433.13 lakhs
MUTHOOTFIN 1320 CE 167.70 0.00 0.00 0.00 0 0.00 405 lakhs
MUTHOOTFIN 1300 CE 217.00 209.55 217.00 209.55 2250 3.00 810 lakhs
MUTHOOTFIN 1280 CE 201.75 0.00 0.00 0.00 0 0.00 281.25 lakhs
MUTHOOTFIN 1260 CE 217.50 0.00 0.00 0.00 0 0.00 78.75 lakhs
MUTHOOTFIN 1240 CE 266.00 0.00 0.00 0.00 0 0.00 56.25 lakhs
MUTHOOTFIN 1220 CE 104.25 0.00 0.00 0.00 0 0.00 16.88 lakhs
MUTHOOTFIN 1200 CE 320.85 0.00 0.00 0.00 0 0.00 61.88 lakhs
MUTHOOTFIN 1180 CE 133.10 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1160 CE 142.70 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1140 CE 152.80 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1120 CE 163.40 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1100 CE 174.55 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1080 CE 186.20 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1060 CE 198.40 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1040 CE 211.20 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1020 CE 224.50 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1000 CE 238.30 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 980 CE 252.65 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 960 CE 267.45 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 940 CE 282.75 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 920 CE 298.50 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 900 CE 380.00 0.00 0.00 0.00 0 0.00 5.63 lakhs
MUTHOOTFIN 880 CE 331.35 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 860 CE 348.35 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 840 CE 365.75 0.00 0.00 0.00 0 0.00 0 lakhs

MUTHOOTFIN Call (CE) of strike 1500.00 has an intrinsic value of 16.75 rupees

 chart MUTHOOTFIN 1500.00 CE

MUTHOOTFIN Call (CE) of strike 1480.00 has an intrinsic value of 36.75 rupees

 chart MUTHOOTFIN 1480.00 CE

MUTHOOTFIN out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
MUTHOOTFIN 1520 CE 45.80 45.05 48.45 37.30 1530750 2041.00 3650.63 lakhs
MUTHOOTFIN 1540 CE 36.25 36.05 40.00 29.55 940500 1254.00 2666.25 lakhs
MUTHOOTFIN 1560 CE 28.05 29.65 31.50 23.30 553500 738.00 1603.13 lakhs
MUTHOOTFIN 1580 CE 21.65 24.45 25.00 18.00 293250 391.00 1462.5 lakhs
MUTHOOTFIN 1600 CE 17.45 18.55 20.00 14.35 726000 968.00 3622.5 lakhs
MUTHOOTFIN 1620 CE 12.70 14.95 15.00 11.00 107250 143.00 725.63 lakhs
MUTHOOTFIN 1640 CE 10.20 10.15 11.50 8.50 154500 206.00 1108.13 lakhs
MUTHOOTFIN 1660 CE 7.55 8.55 8.90 6.45 117750 157.00 736.88 lakhs
MUTHOOTFIN 1680 CE 5.55 7.45 7.45 4.55 66750 89.00 1366.88 lakhs
MUTHOOTFIN 1700 CE 4.95 5.75 5.75 3.45 125250 167.00 545.63 lakhs
MUTHOOTFIN 1720 CE 4.10 4.55 4.55 4.10 1500 2.00 84.38 lakhs
MUTHOOTFIN 1740 CE 3.20 3.55 3.55 3.20 3000 4.00 185.63 lakhs
MUTHOOTFIN 1760 CE 2.60 2.60 2.60 2.60 3000 4.00 106.88 lakhs
MUTHOOTFIN 1780 CE 2.70 3.80 3.80 1.50 6750 9.00 168.75 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 43.40 48.85 53.95 41.20 51000 68.00 416.25 lakhs
MUTHOOTFIN 1540 PE 57.40 64.60 64.60 55.55 18000 24.00 157.5 lakhs
MUTHOOTFIN 1560 PE 64.40 73.00 73.00 64.40 3000 4.00 50.63 lakhs
MUTHOOTFIN 1580 PE 81.00 82.10 82.10 81.00 1500 2.00 45 lakhs
MUTHOOTFIN 1600 PE 126.80 0.00 0.00 0.00 0 0.00 33.75 lakhs
MUTHOOTFIN 1620 PE 120.00 0.00 0.00 0.00 0 0.00 5.63 lakhs
MUTHOOTFIN 1640 PE 458.80 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1660 PE 476.80 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1680 PE 495.00 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1700 PE 513.30 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1720 PE 488.05 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1740 PE 506.25 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1760 PE 524.60 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1780 PE 506.85 0.00 0.00 0.00 0 0.00 0 lakhs

MUTHOOTFIN Put (PE) of strike 1520.00 has an intrinsic value of 3.25 rupees

 chart MUTHOOTFIN 1520.00 PE

MUTHOOTFIN Put (PE) of strike 1540.00 has an intrinsic value of 23.25 rupees

 chart MUTHOOTFIN 1540.00 PE

MUTHOOTFIN out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
MUTHOOTFIN 1500 PE 33.55 36.65 43.00 31.40 316500 422.00 1766.25 lakhs
MUTHOOTFIN 1480 PE 23.95 27.05 32.85 22.95 141750 189.00 1147.5 lakhs
MUTHOOTFIN 1460 PE 17.75 20.05 24.80 16.50 171000 228.00 1361.25 lakhs
MUTHOOTFIN 1440 PE 12.65 17.00 18.80 11.40 176250 235.00 945 lakhs
MUTHOOTFIN 1420 PE 9.40 14.70 14.70 8.85 120750 161.00 787.5 lakhs
MUTHOOTFIN 1400 PE 7.25 8.80 10.50 6.80 348750 465.00 2559.38 lakhs
MUTHOOTFIN 1380 PE 5.60 8.00 8.00 5.05 152250 203.00 1237.5 lakhs
MUTHOOTFIN 1360 PE 3.75 5.50 5.80 3.45 139500 186.00 798.75 lakhs
MUTHOOTFIN 1340 PE 3.40 3.95 4.35 3.05 51000 68.00 708.75 lakhs
MUTHOOTFIN 1320 PE 2.80 3.40 3.65 2.40 9000 12.00 646.88 lakhs
MUTHOOTFIN 1300 PE 2.35 3.45 3.45 2.15 67500 90.00 2137.5 lakhs
MUTHOOTFIN 1280 PE 2.20 2.70 2.70 2.20 3000 4.00 860.63 lakhs
MUTHOOTFIN 1260 PE 1.85 2.90 3.05 1.85 8250 11.00 545.63 lakhs
MUTHOOTFIN 1240 PE 1.70 1.70 1.70 1.70 3000 4.00 455.63 lakhs
MUTHOOTFIN 1220 PE 1.25 1.25 1.25 1.25 750 1.00 219.38 lakhs
MUTHOOTFIN 1200 PE 1.30 1.10 1.45 1.10 12000 16.00 781.88 lakhs
MUTHOOTFIN 1180 PE 1.00 0.00 0.00 0.00 0 0.00 101.25 lakhs
MUTHOOTFIN 1160 PE 1.00 1.50 1.50 0.90 5250 7.00 174.38 lakhs
MUTHOOTFIN 1140 PE 1.00 1.00 1.00 1.00 2250 3.00 101.25 lakhs
MUTHOOTFIN 1120 PE 1.15 0.00 0.00 0.00 0 0.00 56.25 lakhs
MUTHOOTFIN 1100 PE 1.50 0.55 1.50 0.30 8250 11.00 281.25 lakhs
MUTHOOTFIN 1080 PE 69.10 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1060 PE 4.00 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1040 PE 54.50 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1020 PE 47.95 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1000 PE 1.10 0.00 0.00 0.00 0 0.00 45 lakhs
MUTHOOTFIN 980 PE 36.50 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 960 PE 31.45 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 940 PE 26.95 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 920 PE 22.90 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 900 PE 19.30 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 880 PE 16.10 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 860 PE 13.30 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 840 PE 0.20 0.00 0.00 0.00 0 0.00 5.63 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