`
Related Pages for MUTHOOTFIN
[--[65.84.65.76]--]
MUTHOOTFIN
Muthoot Finance Limited
2111.6 30.91 (1.49%)

Option Chain for MUTHOOTFIN

17 Apr 2025 04:10 PM IST

Note:- Click on the strike price to open the historical data.

Call
Put

Lot Size : 275
Delta OI Change OI Vol IV Ltp Change Change Ltp IV Vol Change OI OI Delta
- 0 0 0 - 523.30 0.00 1720 -0.20 0.05 - 23 -2 221 -
- 0 0 0 - 490.25 0.00 1740 0.00 2.60 30.00 0 0 0 -0.00
- 0 0 0 - 486.20 0.00 1760 -0.30 0.10 47.48 5 -3 68 -0.00
- 0 0 0 - 452.20 0.00 1780 -0.05 0.45 - 24 -2 53 -
- 0 0 0 - 449.85 0.00 1800 -0.45 0.25 46.37 246 -50 701 -0.01
- 0 0 0 - 414.80 0.00 1820 -0.60 0.30 44.20 42 -19 56 -0.01
0.00 0 0 0 0.00 209.00 0.00 1840 -0.10 0.45 43.45 51 -2 250 -0.01
0.00 0 0 0 0.00 172.90 0.00 1860 -1.05 0.55 41.55 54 -26 98 -0.01
0.00 0 0 0 0.00 156.20 0.00 1880 -0.95 0.95 41.72 54 -20 127 -0.02
- 28 0 1 - 206.55 21.60 1900 -1.60 0.90 38.13 611 4 629 -0.02
0.00 0 0 0 0.00 162.60 0.00 1920 -1.60 2.50 41.99 41 -14 82 -0.05
0.00 0 4 0 0.00 141.55 0.00 1940 -2.30 2.45 38.11 44 -3 87 -0.05
0.99 41 0 1 23.42 151.40 39.60 1960 -3.25 3.30 36.76 245 -11 167 -0.07
0.85 58 -8 14 45.80 141.70 29.75 1980 -4.70 4.10 34.66 443 -83 145 -0.09
0.88 512 -105 398 33.47 116.90 21.60 2000 -6.80 5.30 32.81 1,817 -69 1,370 -0.11
0.80 207 -2 226 38.40 103.70 24.90 2020 -8.50 7.05 31.16 545 5 350 -0.15
0.79 435 -58 415 31.94 82.75 17.65 2040 -11.55 9.50 29.59 625 93 307 -0.19
0.73 445 -180 630 30.64 66.70 14.05 2060 -16.50 13.50 28.71 977 16 309 -0.26
0.65 316 -126 832 30.10 52.70 11.60 2080 -17.65 18.75 27.72 554 -9 144 -0.34
0.56 781 -738 6,353 29.27 40.00 8.10 2100 -21.65 26.10 27.12 1,982 233 802 -0.44
0.47 263 7 3,262 29.02 29.75 5.10 2120 -25.20 36.50 27.47 890 -21 145 -0.53
0.38 898 369 6,586 29.56 22.25 3.55 2140 -27.20 48.45 27.48 603 -27 119 -0.63
0.30 796 367 2,411 30.48 16.75 2.40 2160 -28.70 62.95 28.24 240 -29 135 -0.71
0.24 414 -314 1,828 31.58 12.70 1.45 2180 -29.35 78.20 28.25 90 -3 123 -0.79
0.19 1,335 -282 4,170 32.51 9.50 0.45 2200 -30.15 95.45 29.25 377 -85 429 -0.84
0.15 282 22 628 33.66 7.25 0.45 2220 -43.00 112.85 29.18 25 -10 124 -0.89
0.12 304 17 643 34.96 5.65 0.10 2240 -28.15 132.30 31.83 16 -5 70 -0.91
0.09 279 14 432 36.49 4.55 0.15 2260 -57.85 152.30 35.39 28 -1 175 -0.91
0.07 223 -48 409 37.76 3.60 -0.35 2280 -68.75 157.85 - 2 0 62 -
0.06 2,278 -103 2,107 39.09 2.90 -0.30 2300 -35.00 185.40 - 33 -20 336 -
0.05 218 -29 164 40.56 2.40 -0.10 2320 0.00 240.40 0.00 0 -3 0 0.00
0.04 182 -8 79 42.00 2.00 0.00 2340 -78.20 221.80 - 1 0 84 -
0.03 309 1 211 42.09 1.40 -0.35 2360 0.00 286.00 0.00 0 0 0 0.00
0.02 217 -30 301 43.01 1.10 -0.30 2380 -70.60 262.00 - 9 -3 146 -
0.01 933 -128 1,362 41.20 0.55 -0.60 2400 -46.10 283.45 - 6 -1 251 -
0.02 95 3 7 48.12 1.25 0.10 2420 0.00 255.95 0.00 0 0 0 0.00
0.02 129 -5 9 49.66 1.05 0.05 2440 0.00 290.85 0.00 0 0 0 0.00
0.02 109 0 3 51.24 0.90 -0.20 2460 0.00 316.60 0.00 0 0 0 0.00
0.01 35 -1 6 49.51 0.50 -0.40 2480 0.00 386.15 0.00 0 0 0 0.00
0.01 557 4 163 52.85 0.60 -0.15 2500 0.00 356.25 0.00 0 0 0 0.00
0.01 141 -1 24 49.34 0.25 -0.35 2520 0.00 365.30 0.00 0 0 0 0.00
- 92 0 9 - 0.75 0.15 2540 1.45 285.65 0.00 0 0 0 0.00
0.00 0 0 0 0.00 1.00 0.00 2560 -3.55 295.35 0.00 0 0 0 0.00
0.00 0 -2 0 0.00 0.60 0.00 2580 0.00 363.45 - 0 0 0 -
- 166 -4 29 - 0.30 -0.30 2600 0.00 380.75 - 0 0 0 -
- 231 -2 3 - 0.50 -0.10 2620 0.00 398.75 0.00 0 0 0 0.00
0.00 0 -3 0 0.00 0.70 0.00 2640 0.00 414.55 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00 2660 0.00 0.00 0.00 0 0 0 0.00
- 144 1 35 - 0.30 -0.30 2680 0.00 449.15 - 0 0 0 -
13,453 8,165
Note
  1. 10% interest rate is applied while computing implied volatility.
  2. Volume and Open Interest, displayed in Contracts.
  3.        Highlighted options are in-the-money.

What is an Option Chain?
  • An option chain, also known as an option matrix, is a listing of all available option contracts, both puts and calls, for a given security.
  • It shows all puts, calls, strike ltp, and pricing information for a single underlying asset within a given maturity period.

How is it Useful?
  • The option chain matrix is most useful for the next trading day.
  • Trading volume, or the number of contracts that change hands in a given day, indicates how much liquidity there might be for any given option.
  • Open interest measures the total number of options outstanding on each strike and maturity, allowing you to gauge the scale of market commitment.