MUTHOOTFIN 30Dec2025

Add to Watchlist

LIVE

NSE

Dec 02, 15:30

3796.20

-25.10 (-0.66%)

BSE: 533398 | NSE: MUTHOOTFIN | ISIN: INE414G01012

Open Price	3,785.10
High Price	3,834.30
Low Price	3,773.30
Prev. Close	3,821.30
Spot Price	3,779.90
Open Int PCR	0.50
Prev OI PCR	0.51
Bid Price	3,792.00
Bid Qty	825
Rollover %	3.96%

Average Price	3,803.06
No. of Contracts Traded	2,235
Turnover (Rs. in lakhs)	23,374.56
Market Lot	275
Open Interest	2,486,275
Open Int. Chg	-86,625
Open Int. Chg %	-3.37
Offer Price	3,798.00
Offer Qty	275
Rollover Cost	17.80

	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	-	-	-	-	-
890.00	-	-	16,225	-	2,800.00	0.30	0.10	3,025	6,050	275
797.00	-	-	4,400	-	2,900.00	0.50	-	-	6,325	-
-	-	-	-	-	2,950.00	0.40	-	-	1,650	-
700.00	-	-	7,975	-	3,000.00	1.15	-	-	29,700	-
-	-	-	-	-	3,050.00	6.60	-	-	5,225	-
681.00	-	-	6,325	-	3,100.00	1.30	0.10	550	11,825	550
566.00	-	-	1,100	-	3,150.00	3.15	-	-	6,600	-
628.00	-	-	26,675	-	3,200.00	3.20	0.60	7,975	43,725	3,025
-	-	-	-	-	3,250.00	4.00	-0.10	275	6,875	-
495.00	-30.00	275	17,875	-275	3,300.00	5.40	0.20	10,725	64,625	1,100
438.25	-	-	825	-	3,350.00	-	-	-	-	-
425.00	-	-	16,500	-	3,400.00	9.35	0.60	57,750	152,075	-9,075
275.00	-	-	7,150	-	3,450.00	13.75	1.95	7,425	41,525	-1,925
306.00	-31.20	11,550	57,200	-9,900	3,500.00	16.90	0.45	84,700	193,600	12,100
214.55	-	-	4,125	-	3,550.00	-	-	-	-	-
224.70	-23.55	82,500	47,850	-32,725	3,600.00	32.40	2.00	132,825	119,350	825
198.00	-	-	18,975	-	3,650.00	44.75	3.50	29,150	51,150	3,850
157.05	-19.60	182,050	420,750	60,500	3,700.00	60.65	5.70	244,475	218,625	5,225
123.70	-17.65	73,425	47,300	-3,850	3,750.00	79.40	6.45	71,775	49,500	7,150
97.75	-16.45	425,425	245,300	20,900	3,800.00	102.30	9.25	278,575	100,650	4,125
74.45	-14.95	229,625	92,400	-2,750	3,850.00	127.55	9.60	69,850	37,950	3,850
56.60	-12.45	253,000	150,975	4,675	3,900.00	161.65	13.45	17,325	9,075	-1,650
41.00	-11.15	51,425	35,475	2,475	3,950.00	196.40	11.10	3,300	3,850	275
30.50	-7.75	182,325	421,300	-550	4,000.00	241.00	16.00	2,200	9,900	-550
22.40	-5.20	79,200	85,250	-1,100	4,050.00	-	-	-	-	-
16.60	-4.60	40,425	31,625	3,575	4,100.00	-	-	-	-	-
12.75	-2.95	59,675	395,725	-2,750	4,150.00	-	-	-	-	-
9.05	-2.30	143,275	185,075	51,150	4,200.00	493.55	-	-	1,650	-

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)

	Current OI	Change	% Chg
Future	2,486,275	-86,625	-3.37%
Call	2,344,375	89,375	3.96%
Put	1,171,500	29,150	2.55%
Total	6,002,150	31,900	0.53%

	Current OI	Change	% Chg
Future	83,600	-1,100	-1.30%
Call	15,950	1,650	11.54%
Put	18,425	550	3.08%
Total	117,975	1,100	0.94%

	Current OI	Change	% Chg
Future	18,975	275	1.47%
Call	0	0	0.00%
Put	0	0	0.00%
Total	18,975	275	1.47%

Change in Volumes

	Current Vol	Change	% Chg
Future	614,625	-178,475	-22.50%
Call	1,814,175	-2,623,225	-59.12%
Put	1,021,900	-835,450	-44.98%
Total	3,450,700	-3,637,150	-51.32%

	Current Vol	Change	% Chg
Future	26,125	-11,275	-30.15%
Call	3,850	-6,600	-63.16%
Put	7,425	4,675	170.00%
Total	37,400	-13,200	-26.09%

	Current Vol	Change	% Chg
Future	4,675	-6,050	-56.41%
Call	0	0	0.00%
Put	0	0	0.00%
Total	4,675	-6,050	-56.41%

Position Limit

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
Muthoot Finance	6,139,100	1,604,900	382.52%

Open Interest Analysis

Most Active Calls

Calls	Price	Volumes
MUTHOOTFIN 30Dec2025 - 3,800.00	97.75	425,425
MUTHOOTFIN 30Dec2025 - 3,900.00	56.60	253,000
MUTHOOTFIN 30Dec2025 - 3,850.00	74.45	229,625
MUTHOOTFIN 30Dec2025 - 4,000.00	30.50	182,325
MUTHOOTFIN 30Dec2025 - 3,700.00	157.05	182,050

Most Active Puts

Puts	Price	Volumes
MUTHOOTFIN 30Dec2025 - 3,800.00	102.30	278,575
MUTHOOTFIN 30Dec2025 - 3,700.00	60.65	244,475
MUTHOOTFIN 30Dec2025 - 3,600.00	32.40	132,825
MUTHOOTFIN 30Dec2025 - 3,500.00	16.90	84,700
MUTHOOTFIN 30Dec2025 - 3,750.00	79.40	71,775