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: 26 May, 2026 30 Jun, 2026 28 Jul, 2026 25 Aug, 2026

MUTHOOTFIN SPOT Price: 3182.40 as on 18 Jun, 2026

Muthoot Finance Limited (MUTHOOTFIN) target & price

MUTHOOTFIN Target Price
Target up: 3228
Target up: 3205.2
Target up: 3187.95
Target down: 3170.7
Target down: 3147.9
Target down: 3130.65
Target down: 3113.4

Date Close Open High Low Volume
18 Thu Jun 20263182.403188.103193.503136.200.74 M
17 Wed Jun 20263190.603157.503201.203133.300.38 M
16 Tue Jun 20263166.903165.003194.003153.300.41 M
15 Mon Jun 20263160.103129.003214.003129.000.9 M
12 Fri Jun 20263042.202955.003051.702951.200.73 M
11 Thu Jun 20262890.002846.002917.902822.600.93 M
10 Wed Jun 20262898.802959.902960.002870.001.36 M
09 Tue Jun 20262991.102971.003008.002941.300.7 M
MUTHOOTFIN Call Put options [MUTHOOTFIN target price] Muthoot Finance Limited #MUTHOOTFIN_TargetPrice

Maximum CALL writing has been for strikes: 3500 3600 3300 These will serve as resistance

Maximum PUT writing has been for strikes: 3300 3400 3200 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 3500 3650 3900 3450

Put to Call Ratio (PCR) has decreased for strikes: 2900 3000 3100 2800

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
Tue 26 May, 2026137.70-37.47%0.25-42.3%1.43
Mon 25 May, 2026160.00-3.89%2.5010.31%1.54
Fri 22 May, 2026111.45-4.86%6.65-16.59%1.35
Thu 21 May, 202696.550.7%15.80-18.15%1.53
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 202686.65-5.64%0.20-21.95%0.96
Mon 25 May, 2026111.95-20.73%3.35-31.15%1.16
Fri 22 May, 202670.90-8.55%14.55-20.12%1.33
Thu 21 May, 202660.158.47%30.205.53%1.52
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 202633.00-14.08%0.45-12.58%1.71
Mon 25 May, 202664.05-39.85%8.55-0.98%1.68
Fri 22 May, 202639.05-20.42%32.55-17.77%1.02
Thu 21 May, 202635.300%55.70-3.95%0.99
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20261.20-36.96%15.35-42.91%0.79
Mon 25 May, 202630.80-27.99%23.70-3.97%0.88
Fri 22 May, 202618.55-26.37%61.70-0.56%0.66
Thu 21 May, 202619.652.44%90.202.7%0.49
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.45-38.38%62.40-1.85%1.04
Mon 25 May, 202610.55-29.66%52.95-34.49%0.65
Fri 22 May, 20268.90-29.28%102.200.52%0.7
Thu 21 May, 202611.20-10.02%129.10-5.9%0.49
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.05-24.68%120.000%0.58
Mon 25 May, 20263.40-20.62%95.95-4%0.44
Fri 22 May, 20264.65-9.85%149.05-1.13%0.36
Thu 21 May, 20266.7520.63%177.70-14.9%0.33
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.05-22.89%167.75-10.84%0.17
Mon 25 May, 20261.60-24.4%142.75-26.45%0.15
Fri 22 May, 20263.25-16.05%196.70-6.76%0.15
Thu 21 May, 20264.60-3.73%213.90-0.34%0.14
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.05-11.21%220.000%0.68
Mon 25 May, 20260.70-18.11%192.40-3.47%0.61
Fri 22 May, 20262.20-24.76%250.40-1.94%0.52
Thu 21 May, 20263.10-13.74%245.200%0.4
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.05-21.76%252.00-19.86%0.18
Mon 25 May, 20260.45-9.45%252.00-10.19%0.18
Fri 22 May, 20261.50-31.6%295.95-19.07%0.18
Thu 21 May, 20262.40-7.3%324.00-1.52%0.15
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.05-42.5%334.850%0.2
Mon 25 May, 20260.35-16.08%334.850%0.11
Fri 22 May, 20260.95-23.32%334.850%0.09
Thu 21 May, 20261.95-7.44%334.850%0.07
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.10-22.54%347.70-5.56%0.14
Mon 25 May, 20260.55-29.26%344.00-6.9%0.12
Fri 22 May, 20260.95-26.09%395.40-31.76%0.09
Thu 21 May, 20261.60-11.45%421.25-6.59%0.1
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.10-7.49%405.150%0.04
Mon 25 May, 20260.40-13.82%374.00-7.14%0.03
Fri 22 May, 20260.85-2.47%481.650%0.03
Thu 21 May, 20261.40-5.12%481.650%0.03
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.10-22.38%462.00-27.78%0.1
Mon 25 May, 20260.30-20.92%437.40-23.4%0.1
Fri 22 May, 20260.55-39.08%494.35-20.34%0.11
Thu 21 May, 20261.10-13.66%545.000%0.08
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.05-13.16%567.850%0.03
Mon 25 May, 20260.65-10.24%567.850%0.03
Fri 22 May, 20260.65-2.31%567.850%0.02
Thu 21 May, 20261.20-3.7%567.850%0.02
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.05-44.19%559.750%0.18
Mon 25 May, 20260.25-23.21%559.75-13.33%0.1
Fri 22 May, 20260.50-13.85%590.000%0.09
Thu 21 May, 20260.85-7.14%590.00-6.25%0.08
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.05-2.44%708.850%0.1
Mon 25 May, 20260.10-16.33%708.850%0.1
Fri 22 May, 20260.350%708.850%0.08
Thu 21 May, 20260.55-2%708.850%0.08
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.05-38.25%647.00-29.41%0.05
Mon 25 May, 20260.15-42.81%651.30-73.44%0.05
Fri 22 May, 20260.50-14.09%703.00-1.54%0.1
Thu 21 May, 20260.75-12.46%703.000%0.09
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.05-22.39%827.700%0.03
Mon 25 May, 20260.15-36.19%827.700%0.02
Fri 22 May, 20260.45-10.26%827.700%0.01
Thu 21 May, 20260.65-19.59%827.700%0.01
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

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
Tue 26 May, 2026201.30-18.37%0.150.51%1.63
Mon 25 May, 2026157.250%1.30-30.85%1.33
Fri 22 May, 2026157.25-0.68%3.50-18.26%1.92
Thu 21 May, 2026137.852.78%8.40-7.01%2.33
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 2026237.40-28%0.05-45.93%8.11
Mon 25 May, 2026215.500%1.20-20.35%10.8
Fri 22 May, 2026215.50-7.41%2.35-36.4%13.56
Thu 21 May, 2026179.60-30.77%4.9035.28%19.74
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 2026231.600%0.10-10%4
Mon 25 May, 2026231.600%1.05-24.53%4.44
Fri 22 May, 2026231.600%1.55-27.4%5.89
Thu 21 May, 2026231.600%3.30-17.05%8.11
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--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 2026340.75-5.56%0.05-29.57%12.47
Mon 25 May, 2026385.35-10%0.70-27.82%16.72
Fri 22 May, 2026313.000%1.20-34.95%20.85
Thu 21 May, 2026321.000%2.15-23.33%32.05
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 2026345.000%0.05-6.82%41
Mon 25 May, 2026345.000%0.50-21.43%44
Fri 22 May, 2026345.000%1.15-31.71%56
Thu 21 May, 2026345.000%1.65-46.05%82
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 2026612.950%0.70-48.06%53.5
Mon 25 May, 2026612.950%1.00-9.65%103
Fri 22 May, 2026612.950%0.90-14.93%114
Thu 21 May, 2026612.950%1.25-32.66%134
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 2026416.70-0.05-6.67%-
Mon 25 May, 2026416.70-1.007.14%-
Fri 22 May, 2026416.70-0.250%-
Thu 21 May, 2026416.70-1.200%-
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%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 2026539.800%0.05-23.4%18
Mon 25 May, 2026465.050%0.30-16.07%23.5
Fri 22 May, 2026465.050%0.55-10.4%28
Thu 21 May, 2026465.050%0.65-18.3%31.25
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 2026658.800%0.20-3.64%8.83
Mon 25 May, 2026658.800%0.200%9.17
Fri 22 May, 2026605.00-45.45%0.15-3.51%9.17
Thu 21 May, 2026577.500%0.30-9.52%5.18
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

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

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

 

Back to top