MUTHOOTFIN 30Dec2025

Add to Watchlist

LIVE

NSE

Dec 24, 10:22

3872.40

64.70 (1.70%)

BSE: 533398 | NSE: MUTHOOTFIN | ISIN: INE414G01012

Open Price	3,839.00
High Price	3,888.20
Low Price	3,807.10
Prev. Close	3,807.70
Spot Price	3,804.70
Open Int PCR	0.51
Prev OI PCR	0.57
Bid Price	3,872.50
Bid Qty	550
Rollover %	42.35%

Average Price	3,860.17
No. of Contracts Traded	2,921
Turnover (Rs. in lakhs)	31,007.78
Market Lot	275
Open Interest	2,547,875
Open Int. Chg	-477,400
Open Int. Chg %	-15.78
Offer Price	3,876.10
Offer Qty	550
Rollover Cost	26.70

	CONTRACT	VALUE
	Futures	Options	Futures	Options
Stocks	0	0	0.00	0.00
Index	0	0	0.00	0.00
Total	0	0	0.00	0.00

Option Chain Snapshot

Calls					Strike Price	Puts
LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int	Strike Price	LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int

-	-	-	-	-	2,700.00	-	-	-	-	-
1,001.95	-	-	23,100	-	2,800.00	0.30	-	-	5,775	-
870.00	2.50	-	3,850	-	2,900.00	0.30	-	-	5,500	-
-	-	-	-	-	2,950.00	0.50	-	-	1,375	-
804.00	-1.40	-	3,575	-825	3,000.00	0.65	0.10	2,475	24,475	-550
-	-	-	-	-	3,050.00	6.60	-	-	4,675	-550
620.00	-	-	6,050	-	3,100.00	0.50	-	-	6,600	-4,125
566.00	-	-	1,100	-	3,150.00	1.35	-	-	4,125	-
669.80	64.80	275	25,575	-	3,200.00	0.45	-1.05	4,125	31,625	-4,400
496.55	-	-	275	-	3,250.00	2.00	-	-	4,950	-
476.25	-	-	8,525	-1,650	3,300.00	0.55	-0.65	825	42,625	-5,500
437.00	-	-	550	-	3,350.00	-	-	-	-	-
485.00	77.80	1,100	13,475	-825	3,400.00	1.20	-0.25	21,450	125,400	-12,100
325.00	-	-	3,025	-	3,450.00	1.50	-0.35	3,850	93,225	-275
378.00	73.00	1,925	36,025	-2,750	3,500.00	1.55	-0.45	83,600	148,225	-29,975
233.90	-1.95	-	5,225	-1,650	3,550.00	2.00	-0.65	27,225	27,225	-28,050
285.00	73.90	5,500	45,650	-1,375	3,600.00	2.50	-1.05	274,450	137,500	-57,200
232.00	73.45	1,375	12,100	-2,200	3,650.00	3.10	-2.35	240,625	113,575	-2,475
183.70	66.90	49,225	57,200	-17,875	3,700.00	4.45	-4.95	423,775	182,875	-57,475
130.20	54.25	145,750	43,175	-27,500	3,750.00	7.25	-11.30	331,100	101,475	-19,525
88.00	44.30	934,725	262,350	-285,175	3,800.00	13.95	-22.25	516,175	166,925	-61,325
52.40	30.00	1,223,475	362,725	-102,850	3,850.00	28.65	-36.05	424,600	105,050	59,675
30.80	18.35	3,200,450	609,675	139,700	3,900.00	55.80	-48.40	178,750	85,250	37,400
16.95	10.20	914,375	225,500	80,575	3,950.00	207.45	0.85	-	5,775	-
10.60	6.50	774,675	314,875	56,375	4,000.00	195.00	0.45	-	7,425	-
6.55	3.70	354,475	192,775	30,800	4,050.00	-	-	-	-	-
4.05	2.10	269,225	210,650	36,300	4,100.00	-	-	-	-	-
2.85	1.45	85,800	147,125	17,325	4,150.00	-	-	-	-	-
2.20	0.95	402,325	356,125	156,750	4,200.00	465.00	-	-	1,925	-
0.20	-	-	4,400	-	4,300.00	-	-	-	-	-

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)

	Current OI	Change	% Chg
Future	2,547,875	-477,400	-15.78%
Call	2,974,675	73,150	2.52%
Put	1,433,575	-186,450	-11.51%
Total	6,956,125	-590,700	-7.83%

	Current OI	Change	% Chg
Future	1,819,950	829,125	83.68%
Call	1,225,125	568,425	86.56%
Put	722,700	334,675	86.25%
Total	3,767,775	1,732,225	85.10%

	Current OI	Change	% Chg
Future	51,700	13,200	34.29%
Call	6,050	1,375	29.41%
Put	9,075	3,850	73.68%
Total	66,825	18,425	38.07%

Change in Volumes

	Current Vol	Change	% Chg
Future	803,275	598,675	292.61%
Call	8,364,675	6,403,375	326.49%
Put	2,533,025	1,917,575	311.57%
Total	11,700,975	8,919,625	320.69%

	Current Vol	Change	% Chg
Future	598,125	489,500	450.63%
Call	1,539,725	1,418,175	1,166.74%
Put	292,600	249,975	586.45%
Total	2,430,450	2,157,650	790.93%

	Current Vol	Change	% Chg
Future	10,175	8,250	428.57%
Call	275	275	0.00%
Put	1,100	1,100	0.00%
Total	11,550	9,625	500.00%

Position Limit

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
Muthoot Finance	10,790,725	1,604,900	672.36%

Open Interest Analysis

Most Active Calls

Calls	Price	Volumes
MUTHOOTFIN 30Dec2025 - 3,900.00	30.80	3,200,450
MUTHOOTFIN 30Dec2025 - 3,850.00	52.40	1,223,475
MUTHOOTFIN 30Dec2025 - 3,800.00	88.00	934,725
MUTHOOTFIN 30Dec2025 - 3,950.00	16.95	914,375
MUTHOOTFIN 30Dec2025 - 4,000.00	10.60	774,675

Most Active Puts

Puts	Price	Volumes
MUTHOOTFIN 30Dec2025 - 3,800.00	13.95	516,175
MUTHOOTFIN 30Dec2025 - 3,850.00	28.65	424,600
MUTHOOTFIN 30Dec2025 - 3,700.00	4.45	423,775
MUTHOOTFIN 30Dec2025 - 3,750.00	7.25	331,100
MUTHOOTFIN 30Dec2025 - 3,600.00	2.50	274,450