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 Jun, 2026. View: 28 Apr, 2026 26 May, 2026 30 Jun, 2026 28 Jul, 2026

MUTHOOTFIN SPOT Price: 3296.70 as on 22 May, 2026

Muthoot Finance Limited (MUTHOOTFIN) target & price

MUTHOOTFIN Target Price
Target up: 3341.83
Target up: 3330.55
Target up: 3319.27
Target down: 3285.13
Target down: 3273.85
Target down: 3262.57
Target down: 3228.43

Date Close Open High Low Volume
22 Fri May 20263296.703278.803307.703251.000.37 M
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
MUTHOOTFIN Call Put options [MUTHOOTFIN target price] Muthoot Finance Limited #MUTHOOTFIN_TargetPrice

Maximum CALL writing has been for strikes: 3500 3300 3800 These will serve as resistance

Maximum PUT writing has been for strikes: 3300 3100 3200 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 3250 3600 3000 3400

Put to Call Ratio (PCR) has decreased for strikes: 3200 3450 3300 3350

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
Fri 22 May, 2026149.7021.63%124.5011.35%0.74
Thu 21 May, 2026129.9050.8%145.6089.26%0.81
Wed 20 May, 2026162.9515.43%138.1522.22%0.65
Tue 19 May, 2026156.3048.62%152.1526.92%0.61
Mon 18 May, 2026156.5560.29%162.705.41%0.72
Fri 15 May, 2026175.35-160.10196%1.09
Thu 14 May, 2026236.20-93.000%-
Wed 13 May, 2026236.20-110.008.7%-
Tue 12 May, 2026236.20-148.5064.29%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026130.0060.71%214.500%0.04
Thu 21 May, 2026112.00100%214.500%0.07
Wed 20 May, 2026142.3075%214.500%0.14
Tue 19 May, 2026130.00100%214.50-0.25
Mon 18 May, 2026134.00300%165.85--
Fri 15 May, 2026146.20-165.85--
Thu 14 May, 2026345.25-165.85--
Wed 13 May, 2026345.25-165.85--
Tue 12 May, 2026345.25-165.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026104.0021.17%176.8530.09%0.89
Thu 21 May, 202690.5031.73%196.7515.31%0.82
Wed 20 May, 2026118.004%191.002.08%0.94
Tue 19 May, 2026115.4521.95%220.0018.52%0.96
Mon 18 May, 2026116.4022.39%217.250%0.99
Fri 15 May, 2026132.40644.44%217.2558.82%1.21
Thu 14 May, 2026273.500%127.004.08%5.67
Wed 13 May, 2026273.5012.5%140.0044.12%5.44
Tue 12 May, 2026176.50300%190.006.25%4.25
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202690.8012.5%282.050%0.22
Thu 21 May, 202692.350%282.050%0.25
Wed 20 May, 202692.35100%282.050%0.25
Tue 19 May, 2026155.000%282.05-0.5
Mon 18 May, 2026155.000%210.65--
Fri 15 May, 2026155.00-210.65--
Thu 14 May, 2026291.05-210.65--
Wed 13 May, 2026291.05-210.65--
Tue 12 May, 2026291.05-210.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202670.758.68%242.653.61%0.31
Thu 21 May, 202660.8012.42%263.2017.73%0.33
Wed 20 May, 202681.355.62%250.50-11.32%0.31
Tue 19 May, 202680.3510.91%319.701.27%0.37
Mon 18 May, 202682.6517.02%306.4031.93%0.41
Fri 15 May, 202698.35457.63%276.5591.94%0.36
Thu 14 May, 2026240.009.26%170.0087.88%1.05
Wed 13 May, 2026221.50200%187.85175%0.61
Tue 12 May, 2026134.9038.46%220.000%0.67
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202658.000%301.000%0.15
Thu 21 May, 202662.002.13%301.000%0.15
Wed 20 May, 202667.900%301.000%0.15
Tue 19 May, 202666.0067.86%301.0016.67%0.15
Mon 18 May, 202668.3521.74%287.150%0.21
Fri 15 May, 202681.60155.56%287.15500%0.26
Thu 14 May, 2026235.0028.57%181.60-0.11
Wed 13 May, 2026200.000%261.75--
Tue 12 May, 2026200.000%261.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202646.1514.48%322.3072.22%0.19
Thu 21 May, 202640.502.84%336.000%0.12
Wed 20 May, 202654.952.92%336.0038.46%0.13
Tue 19 May, 202655.7514.17%341.00225%0.09
Mon 18 May, 202659.0039.53%392.30100%0.03
Fri 15 May, 202671.00168.75%355.00-0.02
Thu 14 May, 2026185.2523.08%512.95--
Wed 13 May, 2026165.0036.84%512.95--
Tue 12 May, 202695.0011.76%512.95--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026201.35-319.00--
Thu 21 May, 2026201.35-319.00--
Wed 20 May, 2026201.35-319.00--
Tue 19 May, 2026201.35-319.00--
Mon 18 May, 2026201.35-319.00--
Fri 15 May, 2026201.35-319.00--
Thu 14 May, 2026201.35-319.00--
Wed 13 May, 2026201.35-319.00--
Tue 12 May, 2026201.35-319.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202629.903.42%419.150%0.09
Thu 21 May, 202626.35-7.87%419.1537.5%0.09
Wed 20 May, 202636.1512.39%467.1533.33%0.06
Tue 19 May, 202639.156.6%441.00-0.05
Mon 18 May, 202642.1551.43%587.35--
Fri 15 May, 202653.30191.67%587.35--
Thu 14 May, 2026165.0071.43%587.35--
Wed 13 May, 2026112.70250%587.35--
Tue 12 May, 202675.00-42.86%587.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026165.35-382.00--
Thu 21 May, 2026165.35-382.00--
Wed 20 May, 2026165.35-382.00--
Tue 19 May, 2026165.35-382.00--
Mon 18 May, 2026165.35-382.00--
Fri 15 May, 2026165.35-382.00--
Thu 14 May, 2026165.35-382.00--
Wed 13 May, 2026165.35-382.00--
Tue 12 May, 2026165.35-382.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202619.355.02%501.355.88%0.07
Thu 21 May, 202617.40-11.81%506.000%0.07
Wed 20 May, 202624.0519.38%506.0030.77%0.06
Tue 19 May, 202625.1026.11%515.808.33%0.06
Mon 18 May, 202628.7024.14%310.000%0.07
Fri 15 May, 202637.65663.16%310.000%0.08
Thu 14 May, 2026125.00171.43%310.00140%0.63
Wed 13 May, 202677.90250%352.5066.67%0.71
Tue 12 May, 202681.900%445.00200%1.5
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202674.000%450.30--
Thu 21 May, 202674.000%450.30--
Wed 20 May, 202674.000%450.30--
Tue 19 May, 202674.000%450.30--
Mon 18 May, 202674.000%450.30--
Fri 15 May, 202674.000%450.30--
Thu 14 May, 202674.000%450.30--
Wed 13 May, 202674.000%450.30--
Tue 12 May, 202674.000%450.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202613.900%625.000%1
Thu 21 May, 202613.90-16.67%625.0025%1
Wed 20 May, 202617.50300%405.000%0.67
Tue 19 May, 202672.000%405.000%2.67
Mon 18 May, 202672.000%405.000%2.67
Fri 15 May, 202672.0050%405.000%2.67
Thu 14 May, 202680.000%405.00100%4
Wed 13 May, 202675.000%533.500%2
Tue 12 May, 202670.00100%533.50-2
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026108.95-523.60--
Thu 21 May, 2026108.95-523.60--
Wed 20 May, 2026108.95-523.60--
Tue 19 May, 2026108.95-523.60--
Mon 18 May, 2026108.95-523.60--
Fri 15 May, 2026108.95-523.60--
Thu 14 May, 2026108.95-523.60--
Wed 13 May, 2026108.95-523.60--
Tue 12 May, 2026108.95-523.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20268.35-6.5%653.000%0.03
Thu 21 May, 20268.350%653.000%0.03
Wed 20 May, 202612.251.01%653.000%0.03
Tue 19 May, 202612.55-7.48%653.000%0.03
Mon 18 May, 202615.00-0.47%653.000%0.02
Fri 15 May, 202620.65211.59%653.00150%0.02
Thu 14 May, 202663.7586.49%505.30-0.03
Wed 13 May, 202651.458.82%830.35--
Tue 12 May, 202631.00-8.11%830.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20266.000%916.75--
Thu 21 May, 20267.000%916.75--
Wed 20 May, 20267.002%916.75--
Tue 19 May, 20267.004.17%916.75--
Mon 18 May, 202610.3023.08%916.75--
Fri 15 May, 202613.753800%916.75--
Thu 14 May, 202645.00-916.75--
Wed 13 May, 202650.25-916.75--
Tue 12 May, 202650.25-916.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 29 Apr, 202640.55-1005.20--
Tue 28 Apr, 202640.55-1005.20--
Mon 27 Apr, 202640.55-1005.20--
Fri 24 Apr, 202640.55-1005.20--
Thu 23 Apr, 202640.55-1005.20--
Wed 22 Apr, 202640.55-1005.20--
Tue 21 Apr, 202640.55-1005.20--
Mon 20 Apr, 202640.55-1005.20--
Fri 17 Apr, 202640.55-1005.20--

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
Fri 22 May, 2026170.000%101.20111.11%9.5
Thu 21 May, 2026168.000%123.0028.57%4.5
Wed 20 May, 2026168.000%158.550%3.5
Tue 19 May, 2026180.000%158.550%3.5
Mon 18 May, 2026176.95-158.55-3.5
Fri 15 May, 2026405.80-127.45--
Thu 14 May, 2026405.80-127.45--
Wed 13 May, 2026405.80-127.45--
Tue 12 May, 2026405.80-127.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026206.75100%82.507.5%3.58
Thu 21 May, 2026177.9042.86%98.557.53%6.67
Wed 20 May, 2026217.6075%92.5524.83%8.86
Tue 19 May, 2026196.859.09%104.5021.14%12.42
Mon 18 May, 2026210.4557.14%117.003.36%11.18
Fri 15 May, 2026227.00-112.05112.5%17
Thu 14 May, 2026279.30-73.005.66%-
Wed 13 May, 2026279.30-75.0020.45%-
Tue 12 May, 2026279.30-103.00-4.35%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026243.600%75.000%3
Thu 21 May, 2026243.600%75.000%3
Wed 20 May, 2026243.600%75.0050%3
Tue 19 May, 2026243.60-108.85-2
Mon 18 May, 2026472.85-95.45--
Fri 15 May, 2026472.85-95.45--
Thu 14 May, 2026472.85-95.45--
Wed 13 May, 2026472.85-95.45--
Tue 12 May, 2026472.85-95.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026270.0020%51.9528.13%41
Thu 21 May, 2026260.000%64.8517.79%38.4
Wed 20 May, 2026260.00-16.67%59.5019.85%32.6
Tue 19 May, 2026256.2020%72.2065.85%22.67
Mon 18 May, 2026300.000%80.659.33%16.4
Fri 15 May, 2026300.00-28.57%79.20400%15
Thu 14 May, 2026480.000%49.0015.38%2.14
Wed 13 May, 2026480.0040%51.058.33%1.86
Tue 12 May, 2026501.950%68.800%2.4
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026545.60-46.500%-
Thu 21 May, 2026545.60-46.50100%-
Wed 20 May, 2026545.60-49.250%-
Tue 19 May, 2026545.60-55.500%-
Mon 18 May, 2026545.60-76.7033.33%-
Fri 15 May, 2026545.60-75.7050%-
Thu 14 May, 2026545.60-30.250%-
Wed 13 May, 2026545.60-30.250%-
Tue 12 May, 2026545.60-30.250%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026350.00-12.5%32.208.11%28.57
Thu 21 May, 2026336.0033.33%38.8018.59%23.13
Wed 20 May, 2026357.20200%37.55-0.64%26
Tue 19 May, 2026341.000%45.6027.64%78.5
Mon 18 May, 2026341.00-50.7520.59%61.5
Fri 15 May, 2026382.65-55.00385.71%-
Thu 14 May, 2026382.65-38.0061.54%-
Wed 13 May, 2026382.65-53.000%-
Tue 12 May, 2026382.65-53.0030%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026623.95-34.600%-
Thu 21 May, 2026623.95-34.600%-
Wed 20 May, 2026623.95-34.60250%-
Tue 19 May, 2026623.95-39.30--
Mon 18 May, 2026623.95-48.55--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026443.15-18.95-4.44%-
Thu 21 May, 2026443.15-23.65-8.16%-
Wed 20 May, 2026443.15-24.55-5.77%-
Tue 19 May, 2026443.15-28.5040.54%-
Mon 18 May, 2026443.15-33.7042.31%-
Fri 15 May, 2026443.15-34.351200%-
Thu 14 May, 2026443.15-25.000%-
Wed 13 May, 2026443.15-25.000%-
Tue 12 May, 2026443.15-25.000%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026707.20-16.00-8.7%-
Thu 21 May, 2026707.20-17.95-4.17%-
Wed 20 May, 2026707.20-20.004.35%-
Tue 19 May, 2026707.20-22.502200%-
Mon 18 May, 2026707.20-30.000%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026525.00-11.405.45%7.25
Thu 21 May, 2026509.65-13.00-20.29%-
Wed 20 May, 2026509.65-14.4023.21%-
Tue 19 May, 2026509.65-18.0569.7%-
Mon 18 May, 2026509.65-22.00--
Wed 29 Apr, 2026509.65-99.40--
Tue 28 Apr, 2026509.65-99.40--
Mon 27 Apr, 2026509.65-99.40--
Fri 24 Apr, 2026509.65-99.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 29 Apr, 2026658.75-52.05--
Tue 28 Apr, 2026658.75-52.05--
Mon 27 Apr, 2026658.75-52.05--
Fri 24 Apr, 2026658.75-52.05--
Thu 23 Apr, 2026658.75-52.05--
Wed 22 Apr, 2026658.75-52.05--
Tue 21 Apr, 2026658.75-52.05--
Mon 20 Apr, 2026658.75-52.05--
Fri 17 Apr, 2026658.75-52.05--

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