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: 30 Dec, 2025. View: 25 Nov, 2025 30 Dec, 2025 27 Jan, 2026 24 Feb, 2026

MUTHOOTFIN SPOT Price: 3742.10 as on 09 Dec, 2025

Muthoot Finance Limited (MUTHOOTFIN) target & price

MUTHOOTFIN Target Price
Target up: 3796.17
Target up: 3769.13
Target up: 3754.85
Target down: 3740.57
Target down: 3713.53
Target down: 3699.25
Target down: 3684.97

Date Close Open High Low Volume
09 Tue Dec 20253742.103753.103767.603712.000.67 M
08 Mon Dec 20253775.703799.103818.003753.000.45 M
05 Fri Dec 20253800.103702.003807.003702.000.33 M
04 Thu Dec 20253702.003770.003778.503688.300.33 M
03 Wed Dec 20253763.403795.003795.003709.200.29 M
02 Tue Dec 20253779.903800.003827.403765.200.35 M
01 Mon Dec 20253811.103779.003833.003770.000.45 M
28 Fri Nov 20253744.203765.003772.503731.500.36 M
MUTHOOTFIN Call Put options [MUTHOOTFIN target price] Muthoot Finance Limited #MUTHOOTFIN_TargetPrice

Maximum CALL writing has been for strikes: 3700 3800 4050 These will serve as resistance

Maximum PUT writing has been for strikes: 3700 3500 3800 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 3600 3750 3550 3100

Put to Call Ratio (PCR) has decreased for strikes: 3450 3250 3500 3400

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
Mon 08 Dec, 202598.10-19.17%71.4516.23%0.92
Thu 04 Dec, 202578.2525.65%113.95-16.3%0.64
Wed 03 Dec, 2025110.3011.05%82.002.22%0.96
Tue 02 Dec, 2025121.25-7.53%80.4016.88%1.05
Mon 01 Dec, 2025141.35-30.08%72.957.69%0.83
Fri 28 Nov, 2025109.753.5%89.0026.55%0.54
Thu 27 Nov, 2025111.7014.22%86.9582.26%0.44
Wed 26 Nov, 2025100.7557.34%97.0516.98%0.28
Tue 25 Nov, 202582.5598.61%129.6532.5%0.37
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 08 Dec, 202573.2517.1%95.8032.73%0.41
Thu 04 Dec, 202558.3530.36%144.400.92%0.36
Wed 03 Dec, 202585.205.61%106.2519.13%0.46
Tue 02 Dec, 202595.109.31%104.804.27%0.41
Mon 01 Dec, 2025114.20-3.66%93.0527.17%0.43
Fri 28 Nov, 202584.80-10.28%114.7517.95%0.33
Thu 27 Nov, 202587.0534.28%112.05138.78%0.25
Wed 26 Nov, 202577.3516.2%123.6511.36%0.14
Tue 25 Nov, 202564.0512.87%161.258.64%0.15
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 08 Dec, 202553.5021.62%125.70-5.33%0.25
Thu 04 Dec, 202543.154.09%180.30-3.85%0.33
Wed 03 Dec, 202563.4030.95%135.0013.04%0.35
Tue 02 Dec, 202573.05-2.89%132.5011.29%0.41
Mon 01 Dec, 202589.4065.55%117.95933.33%0.36
Fri 28 Nov, 202565.708.85%197.950%0.06
Thu 27 Nov, 202566.8038.13%197.950%0.06
Wed 26 Nov, 202559.0013.01%197.950%0.09
Tue 25 Nov, 202549.0032.26%197.950%0.1
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 08 Dec, 202538.30-9.25%161.1022.86%0.06
Thu 04 Dec, 202532.0035.59%211.052.94%0.04
Wed 03 Dec, 202546.157.47%167.103.03%0.06
Tue 02 Dec, 202555.453.2%167.20-15.38%0.06
Mon 01 Dec, 202569.05117.14%148.2018.18%0.07
Fri 28 Nov, 202548.7014.49%171.706.45%0.13
Thu 27 Nov, 202550.5031.29%173.9572.22%0.14
Wed 26 Nov, 202544.5591.76%269.600%0.11
Tue 25 Nov, 202537.80-269.600%0.21
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 08 Dec, 202527.2057.73%190.45-61.54%0.02
Thu 04 Dec, 202523.0514.12%248.35-7.14%0.07
Wed 03 Dec, 202534.5031.78%196.400%0.08
Tue 02 Dec, 202540.807.5%196.407.69%0.11
Mon 01 Dec, 202552.15-9.09%185.3062.5%0.11
Fri 28 Nov, 202536.30-2.94%271.750%0.06
Thu 27 Nov, 202537.95-17.07%271.750%0.06
Wed 26 Nov, 202532.2024.24%271.750%0.05
Tue 25 Nov, 202528.8041.94%271.75-11.11%0.06
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 08 Dec, 202519.50-9.11%236.802.63%0.04
Thu 04 Dec, 202516.85-21.25%298.00-2.56%0.03
Wed 03 Dec, 202524.651.04%245.058.33%0.03
Tue 02 Dec, 202529.90-0.13%241.00-5.26%0.02
Mon 01 Dec, 202538.2524.61%225.0031.03%0.02
Fri 28 Nov, 202526.102.5%258.003.57%0.02
Thu 27 Nov, 202527.805.07%255.0012%0.02
Wed 26 Nov, 202523.80-0.09%310.000%0.02
Tue 25 Nov, 202521.5034.27%310.004.17%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 08 Dec, 202513.95229.49%839.10--
Thu 04 Dec, 202512.355.37%839.10--
Wed 03 Dec, 202518.0514.19%839.10--
Tue 02 Dec, 202522.30-1.27%839.10--
Mon 01 Dec, 202527.6026.1%839.10--
Fri 28 Nov, 202518.7028.35%839.10--
Thu 27 Nov, 202520.6041.61%839.10--
Wed 26 Nov, 202517.7077.92%839.10--
Tue 25 Nov, 202516.35-839.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 08 Dec, 20259.8568.06%897.75--
Thu 04 Dec, 20259.255.11%897.75--
Wed 03 Dec, 202512.8519.13%897.75--
Tue 02 Dec, 202516.4012.75%897.75--
Mon 01 Dec, 202521.20-897.75--
Fri 28 Nov, 202523.85-897.75--
Thu 27 Nov, 202523.85-897.75--
Wed 26 Nov, 202523.85-897.75--
Tue 25 Nov, 202523.85-897.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 08 Dec, 20257.10-48.65%890.90--
Thu 04 Dec, 20257.15-5.84%890.90--
Wed 03 Dec, 202510.603.61%890.90--
Tue 02 Dec, 202512.60-0.69%890.90--
Mon 01 Dec, 202515.70-1.09%890.90--
Fri 28 Nov, 202510.401.45%890.90--
Thu 27 Nov, 202511.702.92%890.90--
Wed 26 Nov, 202510.206.37%890.90--
Tue 25 Nov, 20259.951.38%890.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 08 Dec, 20255.303.92%493.550%0.01
Thu 04 Dec, 20255.35-3.91%493.550%0.01
Wed 03 Dec, 20257.652.53%493.550%0.01
Tue 02 Dec, 20259.1538.19%493.550%0.01
Mon 01 Dec, 202511.3515.4%493.550%0.01
Fri 28 Nov, 20257.753.18%493.550%0.01
Thu 27 Nov, 20258.4010.84%493.550%0.01
Wed 26 Nov, 20257.3046.43%493.550%0.02
Tue 25 Nov, 20257.55218.99%493.550%0.02

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
Mon 08 Dec, 2025129.900.67%52.05-6.26%0.49
Thu 04 Dec, 2025102.303.83%87.851.05%0.52
Wed 03 Dec, 2025136.554.12%63.057.42%0.54
Tue 02 Dec, 2025153.4516.79%62.152.45%0.52
Mon 01 Dec, 2025176.6553.4%54.9517.4%0.59
Fri 28 Nov, 2025137.75-2.4%67.902.96%0.77
Thu 27 Nov, 2025140.45-2.56%65.7518.67%0.73
Wed 26 Nov, 2025127.50-2.18%75.0015.6%0.6
Tue 25 Nov, 2025105.5514.04%102.3016.71%0.51
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 08 Dec, 2025164.200%37.00-1.5%3.72
Thu 04 Dec, 2025129.70-19.7%66.40-0.5%3.77
Wed 03 Dec, 2025168.40-4.35%46.358.06%3.05
Tue 02 Dec, 2025198.000%46.358.14%2.7
Mon 01 Dec, 2025198.00-11.54%41.25-11.79%2.49
Fri 28 Nov, 2025172.551.3%51.1520.37%2.5
Thu 27 Nov, 2025172.75-23%49.4525.58%2.1
Wed 26 Nov, 2025159.15-23.08%57.0027.72%1.29
Tue 25 Nov, 2025132.4588.41%79.5531.17%0.78
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 08 Dec, 2025201.50-56.47%25.45-12.75%2.41
Thu 04 Dec, 2025164.8521.08%48.254.08%1.2
Wed 03 Dec, 2025213.35101.72%33.6012.9%1.4
Tue 02 Dec, 2025222.90-40.61%34.900.7%2.49
Mon 01 Dec, 2025248.25-59.7%30.409.39%1.47
Fri 28 Nov, 2025208.5560.49%37.104.23%0.54
Thu 27 Nov, 2025212.15-1.52%36.40-3.82%0.83
Wed 26 Nov, 2025192.30215.07%42.2512.93%0.85
Tue 25 Nov, 2025163.55-13.61%60.8018.77%2.38
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 08 Dec, 2025263.4526.67%18.5048.24%6.63
Thu 04 Dec, 2025214.550%36.4049.12%5.67
Wed 03 Dec, 2025214.550%24.15-3.8
Tue 02 Dec, 2025214.550%405.45--
Mon 01 Dec, 2025214.550%405.45--
Fri 28 Nov, 2025214.550%405.45--
Thu 27 Nov, 2025214.550%405.45--
Wed 26 Nov, 2025214.550%405.45--
Tue 25 Nov, 2025200.8050%405.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 08 Dec, 2025291.556.34%12.30-2.61%2.91
Thu 04 Dec, 2025233.25-12.39%25.30-18.32%3.18
Wed 03 Dec, 2025297.4012.5%18.4013.21%3.41
Tue 02 Dec, 2025301.95-14.75%18.506.67%3.38
Mon 01 Dec, 2025337.203.39%16.455.26%2.7
Fri 28 Nov, 2025290.50-13.87%19.304.67%2.66
Thu 27 Nov, 2025292.00-4.2%19.105.64%2.19
Wed 26 Nov, 2025276.05-43.92%22.8518.37%1.98
Tue 25 Nov, 2025234.158.05%34.8012.18%0.94
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 08 Dec, 2025275.000%8.85-26.06%4.69
Thu 04 Dec, 2025275.000%17.257.84%6.35
Wed 03 Dec, 2025275.000%13.551.32%5.88
Tue 02 Dec, 2025275.000%13.75-4.43%5.81
Mon 01 Dec, 2025275.000%11.80-7.6%6.08
Fri 28 Nov, 2025275.000%13.5015.54%6.58
Thu 27 Nov, 2025275.000%13.8062.64%5.69
Wed 26 Nov, 2025275.000%16.6578.43%3.5
Tue 25 Nov, 2025275.00188.89%25.600%1.96
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 08 Dec, 2025383.0010%6.252.62%7.73
Thu 04 Dec, 2025425.000%12.75-4.24%8.28
Wed 03 Dec, 2025425.000%9.25-6.15%8.65
Tue 02 Dec, 2025425.000%9.60-5.63%9.22
Mon 01 Dec, 2025425.00-1.64%8.757.92%9.77
Fri 28 Nov, 2025381.350%10.204.02%8.9
Thu 27 Nov, 2025366.850%10.3038.46%8.56
Wed 26 Nov, 2025366.85-3.17%12.1012.54%6.18
Tue 25 Nov, 2025320.80-4.55%19.5035.63%5.32
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 08 Dec, 2025438.250%265.35--
Thu 04 Dec, 2025438.250%265.35--
Wed 03 Dec, 2025438.250%265.35--
Tue 02 Dec, 2025438.250%265.35--
Mon 01 Dec, 2025438.250%265.35--
Fri 28 Nov, 2025438.250%265.35--
Thu 27 Nov, 2025438.250%265.35--
Wed 26 Nov, 2025438.250%265.35--
Tue 25 Nov, 2025438.250%265.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 08 Dec, 2025480.00-1.59%3.55-3.29%3.79
Thu 04 Dec, 2025415.00-3.08%6.30-2.41%3.86
Wed 03 Dec, 2025495.000%4.855.96%3.83
Tue 02 Dec, 2025495.00-1.52%5.501.73%3.62
Mon 01 Dec, 2025525.001.54%5.200%3.5
Fri 28 Nov, 2025435.000%5.000.43%3.55
Thu 27 Nov, 2025435.000%5.8019.17%3.54
Wed 26 Nov, 2025435.006.56%6.60-12.67%2.97
Tue 25 Nov, 2025412.0027.08%11.104.74%3.62
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 08 Dec, 2025496.550%1.25-12%22
Thu 04 Dec, 2025496.550%4.000%25
Wed 03 Dec, 2025496.550%4.000%25
Tue 02 Dec, 2025496.550%4.000%25
Mon 01 Dec, 2025496.550%4.100%25
Fri 28 Nov, 2025496.550%4.10-7.41%25
Thu 27 Nov, 2025496.550%4.650%27
Wed 26 Nov, 2025496.550%4.65-3.57%27
Tue 25 Nov, 2025496.550%9.607.69%28
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 08 Dec, 2025585.50-1.05%1.55-5.85%1.71
Thu 04 Dec, 2025565.50-1.04%3.6513.25%1.8
Wed 03 Dec, 2025555.00-1.03%3.05-5.03%1.57
Tue 02 Dec, 2025628.000%3.207.43%1.64
Mon 01 Dec, 2025628.00-1.02%2.60-8.07%1.53
Fri 28 Nov, 2025570.00-1.01%2.800.63%1.64
Thu 27 Nov, 2025504.450%3.65-3.03%1.62
Wed 26 Nov, 2025504.450%3.9533.06%1.67
Tue 25 Nov, 2025504.45253.57%6.905.08%1.25
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 08 Dec, 2025566.000%1.900%5.75
Thu 04 Dec, 2025566.000%1.900%5.75
Wed 03 Dec, 2025566.000%1.90-4.17%5.75
Tue 02 Dec, 2025566.000%3.150%6
Mon 01 Dec, 2025566.000%3.154.35%6
Fri 28 Nov, 2025566.000%9.950%5.75
Thu 27 Nov, 2025566.000%9.950%5.75
Wed 26 Nov, 2025566.000%9.950%5.75
Tue 25 Nov, 2025566.000%9.950%5.75
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 08 Dec, 2025620.000%1.259.3%2.14
Thu 04 Dec, 2025620.00-4.35%1.300%1.95
Wed 03 Dec, 2025681.000%1.300%1.87
Tue 02 Dec, 2025681.000%1.304.88%1.87
Mon 01 Dec, 2025681.000%1.200%1.78
Fri 28 Nov, 2025681.00-4.17%1.50-12.77%1.78
Thu 27 Nov, 2025555.000%1.90-6%1.96
Wed 26 Nov, 2025555.000%2.60-18.03%2.08
Tue 25 Nov, 2025555.000%4.25-7.58%2.54
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 26 Nov, 2025276.45-6.600%-
Tue 25 Nov, 2025276.45-6.600%-
Mon 24 Nov, 2025276.45-6.600%-
Fri 21 Nov, 2025276.45-6.600%-
Thu 20 Nov, 2025276.45-6.600%-
Wed 19 Nov, 2025276.45-6.600%-
Tue 18 Nov, 2025276.45-6.600%-
Mon 17 Nov, 2025276.45-6.600%-
Fri 14 Nov, 2025276.45-6.605.56%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 08 Dec, 2025749.000%0.65-3.7%3.71
Thu 04 Dec, 2025749.000%2.000%3.86
Wed 03 Dec, 2025749.00-3.45%1.150%3.86
Tue 02 Dec, 2025700.000%1.150%3.72
Mon 01 Dec, 2025700.000%1.150.93%3.72
Fri 28 Nov, 2025700.000%1.151.9%3.69
Thu 27 Nov, 2025700.000%1.658.25%3.62
Wed 26 Nov, 2025700.000%1.805.43%3.34
Tue 25 Nov, 2025700.0016%2.955.75%3.17
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 26 Nov, 2025341.10-0.400%-
Tue 25 Nov, 2025341.10-0.400%-
Mon 24 Nov, 2025341.10-0.400%-
Fri 21 Nov, 2025341.10-0.400%-
Thu 20 Nov, 2025341.10-0.40-40%-
Wed 19 Nov, 2025341.10-1.00-23.08%-
Tue 18 Nov, 2025341.10-1.500%-
Mon 17 Nov, 2025341.10-1.50-7.14%-
Fri 14 Nov, 2025341.10-4.350%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 08 Dec, 2025797.000%0.25-4.35%1.38
Thu 04 Dec, 2025797.000%0.700%1.44
Wed 03 Dec, 2025797.000%0.700%1.44
Tue 02 Dec, 2025797.000%0.500%1.44
Mon 01 Dec, 2025797.000%0.5015%1.44
Fri 28 Nov, 2025797.000%2.400%1.25
Thu 27 Nov, 2025797.000%2.400%1.25
Wed 26 Nov, 2025797.000%2.400%1.25
Tue 25 Nov, 2025797.00166.67%2.40-16.67%1.25
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 08 Dec, 2025989.750%0.300%0.37
Thu 04 Dec, 2025890.000%0.300%0.37
Wed 03 Dec, 2025890.000%0.300%0.37
Tue 02 Dec, 2025890.000%0.304.76%0.37
Mon 01 Dec, 2025890.000%0.200%0.36
Fri 28 Nov, 2025890.000%0.600%0.36
Thu 27 Nov, 2025890.000%0.600%0.36
Wed 26 Nov, 2025890.000%0.600%0.36
Tue 25 Nov, 2025890.00321.43%0.6040%0.36

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