BullFO

Muthoot Finance (MUTHOOTFIN) option chain analysis (28 Jan)

Muthoot Finance (MUTHOOTFIN) option chain analysis 28 Jan 2021 expiry

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

Stock of Muthoot Finance closed at 1131.90, opened at 1170.00 and traded inside a range of 1130.00 and 1172.80 with a volume of 14.58 lakhs.

Date Close Open High Low Volume
27 Wed Jan 1131.90 1170.00 1172.80 1130.00 14.58 lakhs
25 Mon Jan 1173.55 1174.00 1205.00 1155.10 17.39 lakhs
22 Fri Jan 1165.40 1184.00 1197.40 1162.00 13.34 lakhs
21 Thu Jan 1182.90 1215.00 1228.00 1177.00 12.07 lakhs
20 Wed Jan 1210.75 1211.00 1215.90 1196.65 8.73 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 1200.00 has highest open interest of 2646000 with 1764.00 total contracts traded, and a volume of 319500000 and is trading at a premium of 5.90 Click here to view MUTHOOTFIN 1200.00 Call price analysis

Put of strike 1160.00 has highest open interest of 1687500 with 1125.00 total contracts traded, and a volume of 113625000 and is trading at a premium of 8.80 Click here to view MUTHOOTFIN 1160.00 Put price analysis

Most active MUTHOOTFIN Calls & Puts

Strike Premium Open Interest Contracts Volume
MUTHOOTFIN 1200 CE 5.90 2646000 1764.00 3195 lakhs
MUTHOOTFIN 1220 CE 3.30 1731000 1154.00 2227.5 lakhs
MUTHOOTFIN 1160 PE 8.80 1687500 1125.00 1136.25 lakhs
MUTHOOTFIN 1240 CE 2.30 1027500 685.00 2362.5 lakhs
MUTHOOTFIN 1140 PE 4.35 852000 568.00 1102.5 lakhs
MUTHOOTFIN 1260 CE 1.60 580500 387.00 2576.25 lakhs
MUTHOOTFIN 1300 CE 1.85 577500 385.00 6142.5 lakhs
MUTHOOTFIN 1180 CE 10.25 474000 316.00 618.75 lakhs
MUTHOOTFIN 1100 PE 1.00 448500 299.00 2385 lakhs
MUTHOOTFIN 1280 CE 1.60 366000 244.00 2632.5 lakhs
MUTHOOTFIN 1200 PE 34.00 331500 221.00 3150 lakhs
MUTHOOTFIN 1180 PE 18.55 220500 147.00 573.75 lakhs
MUTHOOTFIN 1400 CE 0.65 177000 118.00 2002.5 lakhs
MUTHOOTFIN 1120 PE 2.00 154500 103.00 562.5 lakhs
MUTHOOTFIN 1000 PE 0.25 66000 44.00 450 lakhs
MUTHOOTFIN 1220 PE 52.25 64500 43.00 596.25 lakhs
MUTHOOTFIN 1160 CE 21.65 39000 26.00 123.75 lakhs
MUTHOOTFIN 1320 CE 1.25 34500 23.00 1203.75 lakhs
MUTHOOTFIN 1260 PE 85.00 33000 22.00 731.25 lakhs
MUTHOOTFIN 1240 PE 80.00 24000 16.00 911.25 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 1120 CE 214.90 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1100 CE 72.95 72.95 72.95 72.95 1500 1.00 33.75 lakhs
MUTHOOTFIN 1080 CE 238.95 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1060 CE 251.70 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1040 CE 264.85 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1020 CE 278.45 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1000 CE 292.55 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 980 CE 307.05 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 960 CE 321.90 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 940 CE 337.25 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 920 CE 353.00 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 900 CE 305.00 0.00 0.00 0.00 0 0.00 11.25 lakhs
MUTHOOTFIN 880 CE 385.65 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 860 CE 402.55 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 840 CE 419.75 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 820 CE 437.25 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 800 CE 455.05 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 780 CE 473.15 0.00 0.00 0.00 0 0.00 0 lakhs

MUTHOOTFIN Call (CE) of strike 1120.00 has an intrinsic value of 11.9 rupees

 chart MUTHOOTFIN 1120.00 CE

MUTHOOTFIN Call (CE) of strike 1100.00 has an intrinsic value of 31.9 rupees

 chart MUTHOOTFIN 1100.00 CE

MUTHOOTFIN out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
MUTHOOTFIN 1140 CE 133.90 0.00 0.00 0.00 0 0.00 11.25 lakhs
MUTHOOTFIN 1160 CE 21.65 37.30 38.00 14.60 39000 26.00 123.75 lakhs
MUTHOOTFIN 1180 CE 10.25 18.70 32.25 5.95 474000 316.00 618.75 lakhs
MUTHOOTFIN 1200 CE 5.90 12.55 21.40 5.00 2646000 1764.00 3195 lakhs
MUTHOOTFIN 1220 CE 3.30 8.75 12.80 2.50 1731000 1154.00 2227.5 lakhs
MUTHOOTFIN 1240 CE 2.30 6.00 7.30 1.60 1027500 685.00 2362.5 lakhs
MUTHOOTFIN 1260 CE 1.60 3.55 4.30 1.30 580500 387.00 2576.25 lakhs
MUTHOOTFIN 1280 CE 1.60 2.50 2.85 1.30 366000 244.00 2632.5 lakhs
MUTHOOTFIN 1300 CE 1.85 1.70 2.25 1.20 577500 385.00 6142.5 lakhs
MUTHOOTFIN 1320 CE 1.25 1.50 4.00 0.80 34500 23.00 1203.75 lakhs
MUTHOOTFIN 1340 CE 0.55 1.00 1.00 0.55 21000 14.00 1248.75 lakhs
MUTHOOTFIN 1360 CE 0.75 0.75 0.95 0.40 13500 9.00 450 lakhs
MUTHOOTFIN 1380 CE 0.75 0.80 0.95 0.75 10500 7.00 326.25 lakhs
MUTHOOTFIN 1400 CE 0.65 0.50 0.75 0.50 177000 118.00 2002.5 lakhs
MUTHOOTFIN 1420 CE 0.55 0.00 0.00 0.00 0 0.00 168.75 lakhs
MUTHOOTFIN 1440 CE 0.45 0.10 0.45 0.10 15000 10.00 337.5 lakhs
MUTHOOTFIN 1460 CE 78.30 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1480 CE 0.35 0.00 0.00 0.00 0 0.00 90 lakhs
MUTHOOTFIN 1500 CE 0.50 0.15 0.80 0.15 9000 6.00 472.5 lakhs
MUTHOOTFIN 1520 CE 0.95 0.95 0.95 0.95 1500 1.00 101.25 lakhs
MUTHOOTFIN 1540 CE 0.50 0.00 0.00 0.00 0 0.00 11.25 lakhs

MUTHOOTFIN Call (CE) of strike 1140.00 has an intrinsic value of 0 rupees

 chart MUTHOOTFIN 1140.00 CE

MUTHOOTFIN Call (CE) of strike 1160.00 has an intrinsic value of 0 rupees

 chart MUTHOOTFIN 1160.00 CE

MUTHOOTFIN in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
MUTHOOTFIN 1140 PE 4.35 5.15 9.25 2.10 852000 568.00 1102.5 lakhs
MUTHOOTFIN 1160 PE 8.80 10.65 16.95 4.50 1687500 1125.00 1136.25 lakhs
MUTHOOTFIN 1180 PE 18.55 15.05 29.40 9.15 220500 147.00 573.75 lakhs
MUTHOOTFIN 1200 PE 34.00 29.55 47.30 16.75 331500 221.00 3150 lakhs
MUTHOOTFIN 1220 PE 52.25 38.00 61.00 29.00 64500 43.00 596.25 lakhs
MUTHOOTFIN 1240 PE 80.00 50.95 80.00 47.45 24000 16.00 911.25 lakhs
MUTHOOTFIN 1260 PE 85.00 82.00 91.35 61.35 33000 22.00 731.25 lakhs
MUTHOOTFIN 1280 PE 90.00 84.10 90.00 84.10 6000 4.00 551.25 lakhs
MUTHOOTFIN 1300 PE 128.40 112.75 131.55 112.15 15000 10.00 450 lakhs
MUTHOOTFIN 1320 PE 70.85 0.00 0.00 0.00 0 0.00 101.25 lakhs
MUTHOOTFIN 1340 PE 203.20 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1360 PE 184.40 184.40 184.40 184.40 1500 1.00 11.25 lakhs
MUTHOOTFIN 1380 PE 229.60 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1400 PE 243.35 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1420 PE 257.35 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1440 PE 271.70 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1460 PE 286.45 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1480 PE 301.35 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1500 PE 316.60 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1520 PE 332.10 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 1540 PE 347.80 0.00 0.00 0.00 0 0.00 0 lakhs

MUTHOOTFIN Put (PE) of strike 1140.00 has an intrinsic value of 8.0999999999999 rupees

 chart MUTHOOTFIN 1140.00 PE

MUTHOOTFIN Put (PE) of strike 1160.00 has an intrinsic value of 28.1 rupees

 chart MUTHOOTFIN 1160.00 PE

MUTHOOTFIN out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
MUTHOOTFIN 1120 PE 2.00 2.85 4.00 0.85 154500 103.00 562.5 lakhs
MUTHOOTFIN 1100 PE 1.00 3.00 3.00 0.60 448500 299.00 2385 lakhs
MUTHOOTFIN 1080 PE 0.95 1.75 1.75 0.95 9000 6.00 78.75 lakhs
MUTHOOTFIN 1060 PE 0.50 0.50 0.50 0.50 3000 2.00 123.75 lakhs
MUTHOOTFIN 1040 PE 0.35 0.35 0.35 0.35 1500 1.00 191.25 lakhs
MUTHOOTFIN 1020 PE 2.00 0.00 0.00 0.00 0 0.00 11.25 lakhs
MUTHOOTFIN 1000 PE 0.25 0.55 0.55 0.25 66000 44.00 450 lakhs
MUTHOOTFIN 980 PE 39.65 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 960 PE 34.70 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 940 PE 30.25 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 920 PE 26.20 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 900 PE 22.50 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 880 PE 19.20 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 860 PE 16.25 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 840 PE 13.65 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 820 PE 11.35 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 800 PE 9.35 0.00 0.00 0.00 0 0.00 0 lakhs
MUTHOOTFIN 780 PE 7.65 0.00 0.00 0.00 0 0.00 0 lakhs

MUTHOOTFIN Put (PE) of strike 1120.00 has an intrinsic value of 0 rupees

 chart MUTHOOTFIN 1120.00 PE

MUTHOOTFIN Put (PE) of strike 1100.00 has an intrinsic value of 0 rupees

 chart MUTHOOTFIN 1100.00 PE