Go Ad-Free
My Alerts
Moneycontrol
Moneycontrol PRO
Get App Open
In App Credit Cards
Go PRO Now
Open App
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - Muthoot Finance

Stock

Expiry Date

SEARCH FUTURES

MUTHOOTFIN 25Nov2025

LIVE
NSE
Nov 25, 15:16

3690.00

73.20 (2.02%)

BSE: 533398  |  NSE: MUTHOOTFIN  |  ISIN: INE414G01012
Open Price 3,647.00
High Price 3,696.10
Low Price 3,635.90
Prev. Close 3,616.80
Spot Price 3,681.40
Open Int PCR 0.67
Prev OI PCR 0.70
Bid Price 3,688.00
Bid Qty 275
Rollover % 86.11%
Average Price 3,679.98
No. of Contracts Traded 2,034
Turnover (Rs. in lakhs) 20,583.97
Market Lot 275
Open Interest 413,325
Open Int. Chg -165,825
Open Int. Chg % -28.63
Offer Price 3,690.50
Offer Qty 275
Rollover Cost 10.40

Option Chain Snapshot

Enter Strike Price Range
GO
Calls Strike
Price		 Puts
LTP (Rs) Net Change Volume Open Interest Change In Open Int LTP (Rs) Net Change Volume Open Interest Change In Open Int
1,493.20 640.20 275 - -275 2,200.00 - - - - -
- - - - - 2,300.00 - - - - -
- - - - - 2,400.00 - - - - -
- - - - - 2,500.00 - - - - -
- - - - - 2,600.00 - - - - -
- - - - - 2,650.00 0.05 - - 3,575 -
982.00 64.85 10,175 9,075 -3,025 2,700.00 0.30 0.10 4,675 17,050 -
963.50 - - 550 - 2,750.00 0.25 0.20 550 6,600 -550
891.00 81.00 3,025 5,500 -550 2,800.00 0.05 - 1,375 22,275 -1,100
379.60 - - 275 - 2,850.00 0.05 -0.10 550 11,000 -550
782.65 49.65 3,025 4,675 - 2,900.00 0.10 -0.05 3,575 25,850 -275
718.00 - - 1,375 - 2,950.00 0.05 -0.05 275 11,275 -275
693.00 48.00 23,650 27,500 -3,575 3,000.00 0.25 0.10 29,975 92,400 -3,300
643.00 42.85 275 2,475 - 3,050.00 0.05 -0.55 275 12,100 -275
582.90 62.90 1,925 20,075 -1,100 3,100.00 0.10 -0.10 5,500 68,750 -7,150
538.50 60.50 2,475 28,600 -275 3,150.00 0.05 -0.05 7,975 28,875 -5,775
485.75 62.95 12,650 109,450 -11,550 3,200.00 0.05 -0.40 77,275 109,175 -19,525
440.00 70.00 2,200 27,775 -2,475 3,250.00 0.30 -0.05 22,275 20,350 -10,175
391.30 71.60 9,075 40,975 -6,325 3,300.00 0.05 -0.40 62,975 100,100 -33,275
340.00 70.40 3,850 30,250 -4,125 3,350.00 0.05 -0.35 11,550 44,275 -5,775
289.00 67.60 31,075 42,075 -24,200 3,400.00 0.05 -0.30 82,775 84,700 -47,025
243.30 73.65 3,025 26,125 -2,475 3,450.00 0.30 -0.40 49,225 61,875 9,350
189.00 71.45 26,950 36,850 -18,700 3,500.00 0.05 -1.15 133,925 122,100 -31,075
151.95 79.75 4,400 20,075 -1,100 3,550.00 0.05 -4.20 77,275 32,175 -34,375
92.10 60.00 61,325 51,425 -16,500 3,600.00 0.05 -16.45 439,725 177,100 -57,200
44.00 32.75 166,375 37,950 -39,050 3,650.00 0.30 -42.65 382,250 37,675 -22,825
0.35 -3.00 1,347,225 39,325 -113,300 3,700.00 12.50 -70.70 141,900 31,900 -47,300
0.10 -1.95 939,125 117,150 -62,700 3,750.00 68.00 -67.50 13,750 24,750 -3,025
0.05 -0.95 414,975 112,750 -127,325 3,800.00 111.25 -77.65 3,300 39,875 -1,925
0.05 -0.35 82,225 74,250 -17,325 3,850.00 211.85 - - 7,425 -
0.10 -0.20 21,450 85,800 -15,125 3,900.00 241.30 - - 2,750 -
0.05 -0.15 21,725 22,000 -16,500 3,950.00 246.65 0.30 - 6,325 -
0.05 -0.05 27,225 70,400 -16,500 4,000.00 367.20 - - 6,875 -
0.15 -0.05 - 15,675 - 4,050.00 - - - - -
0.05 -0.10 32,725 159,225 -24,200 4,100.00 - - - - -
0.05 -0.05 5,500 41,800 -3,025 4,150.00 - - - - -
0.10 - - 5,775 - 4,200.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 413,325 -165,825 -28.63%
Call
 1,267,200 -531,300 -29.54%
Put
 1,209,175 -323,400 -21.10%
Total
 2,889,700 -1,020,525 -26.10%
Change in Volumes
Current Vol Change % Chg
Future
 559,350 426,250 320.25%
Call
 3,257,925 2,697,475 481.31%
Put
 1,552,925 1,026,850 195.19%
Total
 5,370,200 4,150,575 340.32%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
Muthoot Finance
 7,831,175 1,604,900 487.95%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
MUTHOOTFIN 25Nov2025 - 3,700.00 0.35 1,347,225
MUTHOOTFIN 25Nov2025 - 3,750.00 0.10 939,125
MUTHOOTFIN 25Nov2025 - 3,800.00 0.05 414,975
MUTHOOTFIN 25Nov2025 - 3,650.00 44.00 166,375
MUTHOOTFIN 25Nov2025 - 3,850.00 0.05 82,225
Most Active Puts
Puts Price Volumes
MUTHOOTFIN 25Nov2025 - 3,600.00 0.05 439,725
MUTHOOTFIN 25Nov2025 - 3,650.00 0.30 382,250
MUTHOOTFIN 25Nov2025 - 3,700.00 12.50 141,900
MUTHOOTFIN 25Nov2025 - 3,500.00 0.05 133,925
MUTHOOTFIN 25Nov2025 - 3,400.00 0.05 82,775

Fundamentals

Market Cap
147,796.60
* EPS (TTM)
180.90
* P/E
20.35
* P/C
0.00
* Book Value
0.00
* Price/Book
0.00
Div (%)
0.00
Industry P/E
Market Lot
275
Face Value
0.00
Div Yield (%)
0.00
Deliverables (%)
41.15
DELIVERY AVERAGES
3-Day 50.87%
5-Day 52.00%
8-Day 30.02%
* As per latest stand alone adjusted profit after extra-ordinary items.
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(June 17, 2016)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo
4050

Powerful mix of both trader and investor packs with timely expert advice.

Technical
1800

Designed especially for traders looking to tap the profit opportunities of volatile markets.

Fundamental
1800

For all investors looking to unearth stocks that are poised to move.

Advisory Alert: It has come to our attention that certain individuals are representing themselves as affiliates of Moneycontrol and soliciting funds on the false promise of assured returns on their investments. We wish to reiterate that Moneycontrol does not solicit funds from investors and neither does it promise any assured returns. In case you are approached by anyone making such claims, please write to us at grievanceofficer@nw18.com or call on 02268882347