ebook Munafa Stock Market Course + Intraday & FNO calls  

       

MUTHOOTFIN Call Put options [MUTHOOTFIN target price] Muthoot Finance Limited #MUTHOOTFIN_TargetPrice

MUTHOOTFIN Call Put options target price & charts for Muthoot Finance Limited

MUTHOOTFIN - Share Muthoot Finance Limited trades in NSE under Finance (including NBFCs)

Lot size for MUTHOOT FINANCE LIMITED MUTHOOTFIN is 275

  MUTHOOTFIN Most Active Call Put Options If you want a more indepth option chain analysis of Muthoot Finance Limited, then click here

 

Available expiries for MUTHOOTFIN

MUTHOOTFIN Expiry as on: 26 May, 2026. View: 28 Apr, 2026 26 May, 2026 30 Jun, 2026 28 Jul, 2026

MUTHOOTFIN SPOT Price: 3272.70 as on 21 May, 2026

Muthoot Finance Limited (MUTHOOTFIN) target & price

MUTHOOTFIN Target Price
Target up: 3377.17
Target up: 3324.93
Target up: 3310.45
Target up: 3295.97
Target down: 3243.73
Target down: 3229.25
Target down: 3214.77

Date Close Open High Low Volume
21 Thu May 20263272.703331.003348.203267.000.51 M
20 Wed May 20263309.303260.003317.003236.001.02 M
19 Tue May 20263303.603297.503323.403253.500.91 M
18 Mon May 20263290.903278.303319.903240.900.81 M
15 Fri May 20263311.403523.903523.903239.005.09 M
14 Thu May 20263531.103534.003587.003497.100.6 M
13 Wed May 20263506.403421.803533.103383.701.39 M
12 Tue May 20263353.403435.003450.003339.300.6 M
MUTHOOTFIN Call Put options [MUTHOOTFIN target price] Muthoot Finance Limited #MUTHOOTFIN_TargetPrice

Maximum CALL writing has been for strikes: 3500 3600 3400 These will serve as resistance

Maximum PUT writing has been for strikes: 3300 3000 3200 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 2950 3250 3300 3450

Put to Call Ratio (PCR) has decreased for strikes: 3050 3500 2900 3200

MUTHOOTFIN options price OTM CALL, ITM PUT. For buyers

Click the "CE" or "PE" links under a strike price to open charts for that particular strike

Date CE CE OI PE PE OI PUT CALL Ratio
Wed 20 May, 202658.00-17.57%46.852.88%1.03
Tue 19 May, 202657.85-5.92%63.20-9.52%0.82
Mon 18 May, 202661.2011.01%80.65-1.94%0.86
Fri 15 May, 202685.60266.25%82.9551.06%0.97
Thu 14 May, 2026293.50-71.17%51.40-2.21%2.35
Wed 13 May, 2026272.60-0.45%53.9014.61%0.69
Tue 12 May, 2026160.5557.93%98.1528.79%0.6
Mon 11 May, 2026204.852514.81%67.7057.88%0.74
Fri 08 May, 2026285.65-6.9%45.152.17%12.22
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 20 May, 202636.30-4.65%74.200.78%0.49
Tue 19 May, 202637.955.97%93.551.98%0.46
Mon 18 May, 202642.85-8.42%110.70-4%0.48
Fri 15 May, 202664.2538300%111.70111.69%0.46
Thu 14 May, 2026232.000%63.0019.81%82.67
Wed 13 May, 2026232.0050%67.152.48%69
Tue 12 May, 2026124.85100%120.509.78%101
Mon 11 May, 2026180.90-82.858.24%184
Fri 08 May, 2026150.10-46.800%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 20 May, 202623.15-4.63%111.75-0.81%0.47
Tue 19 May, 202625.25-6.07%128.15-3.91%0.45
Mon 18 May, 202630.10-17.86%145.60-6.84%0.44
Fri 15 May, 202648.75478.36%146.9510.81%0.39
Thu 14 May, 2026218.60-2.56%77.80-8.01%2.03
Wed 13 May, 2026202.35-4.57%82.60-0.59%2.15
Tue 12 May, 2026104.1575.4%146.8017.71%2.07
Mon 11 May, 2026143.75-17.98%102.85-6.65%3.08
Fri 08 May, 2026219.20-4.6%72.20-0.48%2.71
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 20 May, 202614.65-23.24%157.95-0.95%0.47
Tue 19 May, 202616.75-9.92%168.700%0.36
Mon 18 May, 202621.15-4.59%197.80-1.87%0.33
Fri 15 May, 202636.20293.02%184.55-24.11%0.32
Thu 14 May, 2026188.808.18%95.8047.64%1.64
Wed 13 May, 2026168.9511.97%101.1020.89%1.2
Tue 12 May, 202683.8022.41%175.40-4.82%1.11
Mon 11 May, 2026117.15-9.38%126.056.41%1.43
Fri 08 May, 2026180.202.4%89.554.7%1.22
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 20 May, 20269.65-7.7%199.75-23.06%0.13
Tue 19 May, 202611.40-18.37%217.80-3.74%0.16
Mon 18 May, 202615.70-1.39%236.15-11.48%0.13
Fri 15 May, 202628.3098.1%224.05-56.61%0.15
Thu 14 May, 2026158.7597.67%115.60100%0.68
Wed 13 May, 2026141.803.61%123.5522.25%0.67
Tue 12 May, 202666.9518.95%206.70-4.26%0.57
Mon 11 May, 202694.05-33.12%150.70-14.4%0.71
Fri 08 May, 2026154.900.32%108.85-13.6%0.55
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 20 May, 20266.60-18.6%245.20-2.83%0.34
Tue 19 May, 20268.150.27%265.75-1.85%0.29
Mon 18 May, 202611.20-19.39%298.20-7.3%0.29
Fri 15 May, 202621.35101.32%270.20-49.35%0.25
Thu 14 May, 2026132.65105.41%138.75223.94%1.01
Wed 13 May, 2026117.459.9%146.503.65%0.64
Tue 12 May, 202652.50-2.42%244.65-2.84%0.68
Mon 11 May, 202673.853.5%177.95-2.08%0.68
Fri 08 May, 2026126.7516.28%131.00-2.7%0.72
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 20 May, 20264.70-11.68%303.00-1.01%0.14
Tue 19 May, 20266.15-9.04%315.00-3.4%0.13
Mon 18 May, 20268.65-11.2%331.10-16.6%0.12
Fri 15 May, 202616.7541.1%311.85-18.21%0.13
Thu 14 May, 2026110.1564.85%166.5040.47%0.22
Wed 13 May, 202695.65-23.96%175.3014.36%0.26
Tue 12 May, 202640.9032%284.90-2.08%0.17
Mon 11 May, 202656.101.48%213.551.05%0.23
Fri 08 May, 2026103.5512.19%158.953.26%0.23
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 20 May, 20263.40-6.93%392.650%0.07
Tue 19 May, 20264.65-8.46%392.650%0.06
Mon 18 May, 20266.65-19.01%392.650%0.06
Fri 15 May, 202612.7034.87%290.6535%0.05
Thu 14 May, 202691.0038.34%212.200%0.05
Wed 13 May, 202676.659.06%212.2017.65%0.06
Tue 12 May, 202632.400.35%191.000%0.06
Mon 11 May, 202643.701.42%191.000%0.06
Fri 08 May, 202683.453.68%191.00-10.53%0.06
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 20 May, 20262.75-17.2%426.500%0.09
Tue 19 May, 20263.80-0.25%426.50-3.19%0.08
Mon 18 May, 20265.25-21.33%455.40-8.74%0.08
Fri 15 May, 202610.4567.48%409.80-52.97%0.07
Thu 14 May, 202674.0560.53%237.00121.21%0.24
Wed 13 May, 202662.4029.59%245.00-2.94%0.18
Tue 12 May, 202625.25-0.46%295.000%0.23
Mon 11 May, 202632.509.5%295.000%0.23
Fri 08 May, 202666.05-1.23%224.254.08%0.26
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 20 May, 20262.20-35.67%481.650%0.03
Tue 19 May, 20263.050.55%481.650%0.02
Mon 18 May, 20264.4027.87%481.650%0.02
Fri 15 May, 20268.60131.43%481.650%0.02
Thu 14 May, 202660.7027.6%256.5055.56%0.06
Wed 13 May, 202649.20-2.04%249.100%0.05
Tue 12 May, 202619.554.26%249.100%0.05
Mon 11 May, 202624.753.87%249.100%0.05
Fri 08 May, 202651.701.12%249.100%0.05
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 20 May, 20261.90-1.43%545.00-1.67%0.07
Tue 19 May, 20262.55-1.76%529.750%0.07
Mon 18 May, 20263.70-21.51%529.750%0.07
Fri 15 May, 20267.1028.3%529.75-3.23%0.06
Thu 14 May, 202649.854.56%300.501.64%0.07
Wed 13 May, 202641.207.42%456.000%0.08
Tue 12 May, 202615.7529.28%456.00-4.69%0.08
Mon 11 May, 202618.50-2.67%375.30-13.51%0.11
Fri 08 May, 202640.6512.36%294.2513.85%0.12
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 20 May, 20261.65-6.25%567.850%0.02
Tue 19 May, 20262.25-24.21%567.85-50%0.02
Mon 18 May, 20263.15-29.63%557.550%0.03
Fri 15 May, 20265.8049.17%557.55100%0.02
Thu 14 May, 202640.801.12%376.650%0.02
Wed 13 May, 202632.301.7%376.650%0.02
Tue 12 May, 202612.55-14.98%376.650%0.02
Mon 11 May, 202613.95-3.72%376.650%0.01
Fri 08 May, 202631.550.47%376.650%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 20 May, 20261.30-19.85%635.00-5.88%0.08
Tue 19 May, 20261.95-21.08%592.20-5.56%0.06
Mon 18 May, 20262.75-26.39%536.750%0.05
Fri 15 May, 20264.7522.55%536.750%0.04
Thu 14 May, 202633.7584%394.25-5.26%0.05
Wed 13 May, 202625.8523.46%408.90-5%0.1
Tue 12 May, 202610.15-13.83%450.000%0.12
Mon 11 May, 202610.9016.77%450.005.26%0.11
Fri 08 May, 202624.757.33%400.000%0.12
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 20 May, 20260.90-23.08%708.85-20%0.08
Tue 19 May, 20261.60-35%514.400%0.08
Mon 18 May, 20262.3517.65%514.400%0.05
Fri 15 May, 20264.20-48.8%514.400%0.06
Thu 14 May, 202627.70163.49%439.40-0.03
Wed 13 May, 202620.8534.04%776.10--
Tue 12 May, 20268.00-37.33%776.10--
Mon 11 May, 202619.700%776.10--
Fri 08 May, 202619.7038.89%776.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 20 May, 20261.15-31.48%703.00-4.41%0.08
Tue 19 May, 20261.703.41%762.550%0.05
Mon 18 May, 20262.30-15.9%762.550%0.06
Fri 15 May, 20263.65-5.49%762.554.62%0.05
Thu 14 May, 202623.6087.7%437.450%0.04
Wed 13 May, 202617.0527.17%470.000%0.08
Tue 12 May, 20267.2517.01%470.000%0.1
Mon 11 May, 20266.90-42.69%470.000%0.12
Fri 08 May, 202615.9548.66%470.003.17%0.07
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 20 May, 20260.90-16.62%827.700%0.01
Tue 19 May, 20261.35-32.1%827.700%0.01
Mon 18 May, 20261.90-11.38%827.70200%0.01
Fri 15 May, 20262.80-22.46%514.800%0
Thu 14 May, 202616.10201.61%514.800%0
Wed 13 May, 202611.4037.02%514.800%0
Tue 12 May, 20265.003.43%514.800%0.01
Mon 11 May, 20264.20-10.26%514.800%0.01
Fri 08 May, 20269.85-1.02%514.800%0.01

MUTHOOTFIN options price ITM CALL, OTM PUT. For buyers

Click the "CE" or "PE" links under a strike price to open charts for that particular strike

Date CE CE OI PE PE OI PUT CALL Ratio
Wed 20 May, 202689.207.59%28.0549.71%1.57
Tue 19 May, 202683.60-4.95%40.104.22%1.13
Mon 18 May, 202684.6013.05%53.85-14.73%1.03
Fri 15 May, 2026110.551765.22%58.90349.23%1.36
Thu 14 May, 2026185.350%40.8536.84%5.65
Wed 13 May, 2026185.350%42.5011.76%4.13
Tue 12 May, 2026185.350%77.900%3.7
Mon 11 May, 2026236.45130%36.250%3.7
Fri 08 May, 2026359.800%36.257.59%8.5
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 20 May, 2026127.404.89%16.15-9.29%1.89
Tue 19 May, 2026119.25-13.89%24.40-18.67%2.18
Mon 18 May, 2026115.8516.71%35.004.87%2.31
Fri 15 May, 2026141.8530.45%40.75111.94%2.57
Thu 14 May, 2026415.000%32.6521.08%1.58
Wed 13 May, 2026352.80-0.32%32.8011.78%1.31
Tue 12 May, 2026215.552.62%61.65-14.52%1.17
Mon 11 May, 2026282.002.01%41.709.21%1.4
Fri 08 May, 2026359.750%27.3017.07%1.31
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 20 May, 2026172.35-1.37%9.603.06%2.58
Tue 19 May, 2026159.95-3.95%15.301.12%2.47
Mon 18 May, 2026153.3510.14%22.65-4.56%2.34
Fri 15 May, 2026179.952660%27.9596.32%2.7
Thu 14 May, 2026317.850%26.5568.14%38
Wed 13 May, 2026317.850%24.8026.97%22.6
Tue 12 May, 2026317.850%48.55-2.2%17.8
Mon 11 May, 2026317.85-32.10167.65%18.2
Fri 08 May, 2026234.65-20.7521.43%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 20 May, 2026220.602.63%6.602.34%10.1
Tue 19 May, 2026181.6515.15%9.80-15.75%10.13
Mon 18 May, 2026194.9565%14.70-19.12%13.85
Fri 15 May, 2026219.05300%19.4543.4%28.25
Thu 14 May, 2026433.250%22.0530.9%78.8
Wed 13 May, 2026433.25400%19.3520.4%60.2
Tue 12 May, 2026410.600%36.359.65%250
Mon 11 May, 2026410.600%26.0537.35%228
Fri 08 May, 2026410.600%14.9028.68%166
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 20 May, 2026231.60800%4.65-14.56%9.78
Tue 19 May, 2026532.700%6.50-8.85%103
Mon 18 May, 2026532.700%10.65-31.93%113
Fri 15 May, 2026532.700%14.35-166
Thu 14 May, 2026532.700%144.00--
Wed 13 May, 2026532.700%144.00--
Tue 12 May, 2026532.700%144.00--
Mon 11 May, 2026532.700%144.00--
Fri 08 May, 2026532.700%144.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 20 May, 2026321.005.26%3.500.6%41.8
Tue 19 May, 2026291.00-5%4.957.5%43.74
Mon 18 May, 2026276.0033.33%7.95-17.59%38.65
Fri 15 May, 2026308.10114.29%10.60148.15%62.53
Thu 14 May, 2026548.8016.67%14.7537.45%54
Wed 13 May, 2026545.550%11.257.84%45.83
Tue 12 May, 2026545.550%21.4040.88%42.5
Mon 11 May, 2026545.550%14.2519.87%30.17
Fri 08 May, 2026545.550%8.404.14%25.17
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 20 May, 2026345.000%2.5061.7%152
Tue 19 May, 2026345.000%3.45-4.08%94
Mon 18 May, 2026359.000%6.3018.07%98
Fri 15 May, 2026359.00-8.10315%83
Wed 29 Apr, 2026348.50-11.400%-
Tue 28 Apr, 2026348.50-8.10185.71%-
Mon 27 Apr, 2026348.50-16.15133.33%-
Fri 24 Apr, 2026348.50-12.80-25%-
Thu 23 Apr, 2026348.50-12.000%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 20 May, 2026612.950%1.85-17.6%199
Tue 19 May, 2026612.950%2.55-15.56%241.5
Mon 18 May, 2026612.950%5.2012.82%286
Fri 15 May, 2026612.950%6.25238%253.5
Thu 14 May, 2026612.950%10.0548.51%75
Wed 13 May, 2026612.950%5.8562.9%50.5
Tue 12 May, 2026612.950%12.1563.16%31
Mon 11 May, 2026612.950%4.500%19
Fri 08 May, 2026612.950%4.5022.58%19
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 20 May, 2026416.70-1.207.69%-
Tue 19 May, 2026416.70-1.60-7.14%-
Mon 18 May, 2026416.70-5.0555.56%-
Fri 15 May, 2026416.70-5.10350%-
Wed 29 Apr, 2026416.70-31.100%-
Tue 28 Apr, 2026416.70-31.100%-
Mon 27 Apr, 2026416.70-31.100%-
Fri 24 Apr, 2026416.70-31.100%-
Thu 23 Apr, 2026416.70-31.100%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 20 May, 2026465.050%0.70-7.27%38.25
Tue 19 May, 2026465.050%1.300.61%41.25
Mon 18 May, 2026789.000%3.00-23.72%41
Fri 15 May, 2026789.000%3.85186.67%53.75
Thu 14 May, 2026789.00300%7.10141.94%18.75
Wed 13 May, 2026750.000%3.10-18.42%31
Tue 12 May, 2026750.000%6.9015.15%38
Mon 11 May, 2026750.000%4.253.13%33
Fri 08 May, 2026750.000%3.0088.24%32
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 20 May, 2026577.500%0.50-10%5.73
Tue 19 May, 2026577.5057.14%0.65-28.57%6.36
Mon 18 May, 2026703.050%1.95-34.67%14
Fri 15 May, 2026703.050%2.70435.71%21.43
Thu 14 May, 2026703.050%6.2012%4
Wed 13 May, 2026703.050%2.4531.58%3.57
Tue 12 May, 2026703.050%3.00-13.64%2.71
Mon 11 May, 2026782.8075%4.100%3.14
Fri 08 May, 2026828.000%4.100%5.5

Videos related to: MUTHOOTFIN Call Put options [MUTHOOTFIN target price] Muthoot Finance Limited #MUTHOOTFIN_TargetPrice

Hindi Basics How To Trade In FnO Futures Options Stock Market

Hindi Video What Is Needed To Succeed In Stock Markets

MUTHOOTFIN Call Put options [MUTHOOTFIN target price] Muthoot Finance Limited #MUTHOOTFIN_TargetPrice

 

Back to top