MUTHOOTFIN option chain

IV vs HV, IV percentile & PCR history →

End of day 02 Nov 2026 · expiry 23 Nov 2026 (21 days) · lot 275

Spot

2,514.81

Future

2,529.70

Forward

2,529.98

23 Nov 2026 29 Dec 2026 25 Jan 2027

PCR (OI)

1.04

Puts 33.97 L / Calls 32.78 L

PCR (volume)

0.81

Puts 49,210 / Calls 61,132

Max pain

2,500

strike with least total payout to holders

Highest OI

2,500 CE · 2,300 PE

ΔOI calls +5.33 L · puts +9.98 L

Open interest by strike

CallsPuts│ ATM┊ Max pain

Calls										Puts
Buildup	OI	ΔOI	Volume	IV %	Delta	Theta	Chg	LTP	Strike	LTP	Chg	Theta	Delta	IV %	Volume	ΔOI	OI	Buildup
Neutral	—	—	—	—	—	—	0.00	1,233.10	2,000	1.45	-6.85	-0.24	-0.01	45.91	1,211	−52,250	1.53 L	Long unwinding
Neutral	275	—	—	—	—	—	0.00	297.00	2,100	3.45	-14.40	-0.45	-0.03	43.28	1,815	−72,050	1.41 L	Long unwinding
Neutral	275	—	—	—	—	—	0.00	375.00	2,150	4.50	-19.95	-0.54	-0.04	40.72	1,080	−30,525	55,275	Long unwinding
Long buildup	5,775	+825	11	—	—	—	+77.60	312.45	2,200	6.60	-26.05	-0.69	-0.06	39.09	4,152	−81,400	2.12 L	Long unwinding
Short buildup	4,950	+2,200	52	34.37	0.93	-0.63	-11.10	285.90	2,250	9.55	-34.60	-0.86	-0.09	37.40	2,792	+13,750	4.10 L	Short buildup
Long buildup	57,475	+6,600	683	34.47	0.88	-0.93	+78.90	241.50	2,300	13.95	-43.00	-1.06	-0.12	35.85	12,768	+6.04 L	7.72 L	Short buildup
Long buildup	65,450	+18,150	913	34.28	0.82	-1.24	+70.00	199.55	2,350	19.90	-53.70	-1.25	-0.17	34.12	3,363	+43,450	1.14 L	Short buildup
Short covering	1.79 L	−91,300	4,616	32.20	0.76	-1.40	+58.05	157.45	2,400	28.75	-65.80	-1.45	-0.24	32.66	9,370	+1.98 L	4.35 L	Short buildup
Long buildup	2.84 L	+13,475	5,728	31.33	0.68	-1.60	+45.55	120.95	2,450	41.55	-78.50	-1.62	-0.32	31.48	4,907	+62,150	1.85 L	Short buildup
Long buildup	8.05 L	+1.83 L	16,308	30.67	0.58	-1.71	+33.70	89.45	2,500	59.50	-89.00	-1.72	-0.42	30.64	5,847	+2.33 L	4.11 L	Short buildup
Long buildup	1.72 L	+68,475	5,815	30.28	0.47	-1.73	+23.05	63.80	2,550	83.75	-99.30	-1.72	-0.53	30.28	1,055	+50,875	77,000	Short buildup
Long buildup	5.42 L	+2.68 L	10,418	30.02	0.37	-1.62	+15.45	43.75	2,600	113.35	-109.30	-1.60	-0.63	29.94	731	+32,175	1.17 L	Short buildup
Long buildup	1.31 L	+40,425	2,877	29.94	0.27	-1.42	+8.70	29.00	2,650	148.95	-34.80	-1.42	-0.73	30.10	42	−275	10,450	Long unwinding
Short covering	3.00 L	−79,475	6,174	30.10	0.19	-1.19	+4.50	18.85	2,700	186.90	-66.65	-1.10	-0.81	29.24	22	−1,925	69,025	Long unwinding
Long buildup	1.54 L	+15,400	2,052	30.51	0.14	-0.95	+2.05	12.20	2,750	232.00	-103.70	-0.95	-0.86	30.89	10	+825	8,525	Short buildup
Long buildup	2.03 L	+56,100	3,002	31.27	0.09	-0.76	+0.95	8.10	2,800	280.00	-18.55	-0.89	-0.88	33.81	13	−550	44,825	Long unwinding
Long buildup	91,575	+4,400	528	32.08	0.07	-0.59	+0.20	5.40	2,850	444.00	0.00	-1.17	-0.87	41.25	—	—	7,425	Neutral
Long unwinding	70,950	−3,300	903	33.37	0.05	-0.48	-0.20	3.90	2,900	395.70	-92.30	-1.87	-0.83	54.45	21	+1,100	25,300	Short buildup
Long unwinding	20,625	−2,200	99	34.42	0.03	-0.38	-0.40	2.75	2,950	·	·	·	·	·	·	·	·	·
Short buildup	1.43 L	+34,650	766	36.11	0.03	-0.33	-0.30	2.20	3,000	517.00	-22.00	-3.04	-0.80	76.88	3	−825	60,775	Long unwinding
Long unwinding	47,575	−2,475	187	37.08	0.01	-0.17	-0.30	0.95	3,100	603.25	-62.95	-2.56	-0.84	76.89	8	−1,375	89,100	Long unwinding

Source: NSE F&O bhavcopy (EOD, official). Black-76 on the forward; IV from close (settle if untraded). Forward: put-call parity, median of 5 near-ATM strikes. Discounting at 5.72% (carry implied by 23 Nov → 29 Dec futures). Buildup labels describe price and open-interest changes only and are not advice. Spot: NSE F&O bhavcopy underlying price.