MUTHOOTFIN option chain
IV vs HV, IV percentile & PCR history →End of day 02 Nov 2026 · expiry 29 Dec 2026 (57 days) · lot 275
Spot
2,514.81
Future
2,544.00
Forward
2,547.31
PCR (OI)
0.55
Puts 55,550 / Calls 1.02 L
PCR (volume)
1.12
Puts 420 / Calls 374
Max pain
2,500
strike with least total payout to holders
Highest OI
3,000 CE · 2,400 PE
ΔOI calls +17,600 · puts −20,900
Open interest by strike
CallsPuts│ ATM┊ Max pain
| Calls | Puts | |||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Buildup | OI | ΔOI | IV % | Chg | LTP | Strike | LTP | Chg | IV % | ΔOI | OI | Buildup | ||||||
| Short buildup | 275 | +275 | — | -239.35 | 540.00 | 2,000 | 13.25 | 0.00 | 36.09 | — | — | Neutral | ||||||
| Neutral | — | — | 27.26 | 0.00 | 690.15 | 2,100 | 14.00 | -17.05 | 36.62 | −11,275 | 9,900 | Long unwinding | ||||||
| Neutral | — | — | 30.00 | 0.00 | 336.05 | 2,150 | 55.30 | 0.00 | 36.21 | — | — | Neutral | ||||||
| Neutral | — | — | 31.43 | 0.00 | 605.15 | 2,200 | 22.60 | -28.55 | 34.30 | −1,925 | 10,450 | Long unwinding | ||||||
| Neutral | — | — | 32.33 | 0.00 | 267.80 | 2,250 | 29.95 | -30.00 | 33.73 | — | 275 | Neutral | ||||||
| Neutral | — | — | 32.95 | 0.00 | 525.30 | 2,300 | 37.75 | -43.50 | 32.66 | −1,375 | 10,725 | Long unwinding | ||||||
| Neutral | — | — | 33.40 | 0.00 | 209.05 | 2,350 | 126.10 | 0.00 | 36.43 | — | — | Neutral | ||||||
| Short buildup | 275 | +275 | 31.41 | -243.40 | 208.00 | 2,400 | 62.00 | -58.50 | 31.41 | −6,600 | 13,200 | Long unwinding | ||||||
| Neutral | — | — | 34.00 | 0.00 | 159.85 | 2,450 | 77.05 | -98.75 | 30.53 | +275 | 275 | Short buildup | ||||||
| Long buildup | 12,650 | +3,575 | 31.25 | +49.30 | 148.00 | 2,500 | 104.60 | -43.80 | 32.14 | — | 7,425 | Neutral | ||||||
| Neutral | — | — | 34.37 | 0.00 | 119.80 | 2,550 | 234.65 | 0.00 | 36.82 | — | — | Neutral | ||||||
| Short covering | 13,475 | −1,650 | 30.32 | +31.05 | 97.50 | 2,600 | 144.25 | -65.75 | 28.93 | — | 2,750 | Neutral | ||||||
| Neutral | — | — | 34.61 | 0.00 | 88.00 | 2,650 | 301.80 | 0.00 | 37.11 | — | — | Neutral | ||||||
| Long buildup | 9,075 | +550 | 30.36 | +18.75 | 63.05 | 2,700 | 193.00 | 0.00 | 37.29 | — | — | Neutral | ||||||
| Neutral | 1,100 | — | 34.78 | 0.00 | 50.00 | 2,750 | 376.35 | 0.00 | 37.50 | — | — | Neutral | ||||||
| Long buildup | 10,175 | +6,050 | 30.52 | +7.50 | 39.40 | 2,800 | 320.00 | 0.00 | 37.75 | — | 275 | Neutral | ||||||
| — | — | 34.91 | — | 45.10 | 2,850 | 456.75 | — | 38.04 | — | — | ||||||||
| Long buildup | 17,325 | +2,200 | 30.74 | +3.15 | 23.90 | 2,900 | 442.00 | 0.00 | 38.38 | — | 275 | Neutral | ||||||
| Long buildup | 37,400 | +6,325 | 31.42 | +2.15 | 14.90 | 3,000 | · | · | · | · | · | · | · | · | · | |||
Source: NSE F&O bhavcopy (EOD, official). Black-76 on the forward; IV from close (settle if untraded). Forward: put-call parity, median of 3 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.