MUTHOOTFIN
Muthoot Finance Limited
2644.8
-0.80 (-0.03%)
Option Chain for MUTHOOTFIN
10 Jul 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 | OI pcrCOI pcr | Change | Ltp | IV | Vol | Change OI | OI | Delta |
0.00 | 0 | 0 | 0 | 0.00 | 483.50 | 0.00 | -0.25 | 1.10 | 44.11 | 10 | 2 | 92 | -0.01 | |
- | 0 | 0 | 0 | - | 194.40 | 0.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 0 | 0.00 | |
- | 0 | 0 | 0 | - | 103.85 | 0.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.00 | 0 | 0 | 0 | 0.00 | 257.85 | 0.00 | 0.00 | 2.65 | 0.00 | 0 | 0 | 0 | 0.00 | |
- | 0 | 0 | 0 | - | 88.70 | 0.00 | -0.05 | 1.55 | 0.00 | 0 | -24 | 0 | 0.00 | |
- | 47 | 0 | 1 | - | 446.35 | 101.35 | -0.30 | 1.60 | 38.43 | 17 | 0 | 110 | -0.02 | |
- | 0 | 0 | 0 | - | 75.25 | 0.00 | 0.00 | 2.10 | 0.00 | 0 | -6 | 0 | 0.00 | |
0.00 | 0 | 0 | 0 | 0.00 | 370.00 | 0.00 | 0.00 | 6.00 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 | |
- | 0 | 0 | 0 | - | 63.50 | 0.00 | 0.00 | 4.40 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.00 | 0 | 0 | 0 | 0.00 | 300.10 | 0.00 | 0.00 | 211.60 | 10.93 | 0 | 0 | 0 | -0.00 | |
0.00 | 0 | 0 | 0 | 0.00 | 285.00 | 0.00 | -0.50 | 3.10 | 34.23 | 50 | -3 | 323 | -0.04 | |
0.00 | 0 | 0 | 0 | 0.00 | 193.45 | 0.00 | 0.00 | 4.45 | 0.00 | 0 | 0 | 0 | 0.00 | |
- | 0 | 0 | 0 | - | 44.55 | 0.00 | 0.00 | 5.00 | 0.00 | 0 | -10 | 0 | 0.00 | |
- | 0 | 0 | 0 | - | 278.15 | 0.00 | -0.65 | 5.00 | 33.06 | 1 | 0 | 37 | -0.05 | |
- | 0 | 0 | 0 | - | 96.05 | 0.00 | -0.85 | 5.25 | 32.50 | 3 | 1 | 27 | -0.06 | |
- | 0 | 0 | 0 | - | 36.95 | 0.00 | 0.00 | 13.00 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.00 | 0 | 0 | 0 | 0.00 | 251.80 | 0.00 | -0.95 | 6.85 | 30.72 | 49 | -9 | 340 | -0.08 | |
0.00 | 0 | 0 | 0 | 0.00 | 153.50 | 0.00 | 0.00 | 11.00 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.00 | 0 | 0 | 0 | 0.00 | 207.65 | 0.00 | 0.00 | 12.40 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.00 | 0 | 0 | 0 | 0.00 | 184.10 | 0.00 | -1.90 | 11.75 | 30.19 | 14 | 8 | 71 | -0.12 | |
0.00 | 0 | 0 | 0 | 0.00 | 167.15 | 0.00 | 1.75 | 16.05 | 32.24 | 7 | -1 | 82 | -0.15 | |
0.00 | 0 | 0 | 0 | 0.00 | 183.45 | 0.00 | -2.45 | 15.50 | 29.61 | 24 | 0 | 93 | -0.15 | |
0.95 | 933 | -1 | 21 | 15.93 | 161.20 | 0.50 | -1.65 | 19.30 | 29.67 | 113 | 1 | 589 | -0.18 | |
0.00 | 0 | 0 | 0 | 0.00 | 149.40 | -0.25 | -0.90 | 23.30 | 29.49 | 3 | -2 | 39 | -0.21 | |
0.00 | 0 | 0 | 0 | 0.00 | 144.70 | 0.00 | -0.30 | 31.80 | 31.23 | 6 | 2 | 63 | -0.26 | |
0.88 | 34 | 0 | 1 | 15.36 | 115.30 | -7.70 | -1.30 | 32.00 | 29.95 | 24 | -2 | 72 | -0.27 | |
0.00 | 0 | 0 | 0 | 0.00 | 130.95 | 0.00 | -2.85 | 35.15 | 30.03 | 19 | -2 | 113 | -0.29 | |
0.00 | 0 | -1 | 0 | 0.00 | 102.80 | 0.00 | -2.15 | 41.85 | 30.09 | 15 | 4 | 105 | -0.32 | |
0.68 | 2,060 | 10 | 97 | 21.60 | 89.00 | -5.55 | -1.65 | 49.05 | 30.03 | 245 | 10 | 923 | -0.36 | |
0.62 | 156 | 3 | 32 | 22.07 | 77.55 | -5.60 | -0.35 | 59.50 | 30.96 | 46 | -4 | 103 | -0.40 | |
|
||||||||||||||
0.57 | 119 | 1 | 70 | 21.62 | 65.00 | -6.05 | -0.30 | 68.35 | 30.89 | 63 | 1 | 119 | -0.44 | |
0.54 | 173 | 11 | 99 | 21.44 | 59.25 | -7.00 | -1.35 | 71.85 | 30.37 | 61 | -11 | 180 | -0.46 | |
0.51 | 120 | 10 | 89 | 22.14 | 56.00 | -5.50 | -2.00 | 76.65 | 30.29 | 39 | -7 | 80 | -0.49 | |
0.45 | 192 | -48 | 214 | 22.21 | 47.00 | -6.60 | -4.35 | 86.85 | 30.11 | 8 | 0 | 72 | -0.53 | |
0.40 | 975 | 7 | 267 | 22.24 | 39.00 | -5.70 | -2.10 | 99.00 | 30.39 | 65 | 0 | 171 | -0.57 | |
0.35 | 56 | 1 | 5 | 22.97 | 33.70 | -5.10 | 0.00 | 547.95 | - | 0 | 0 | 0 | - | |
0.30 | 110 | 0 | 1 | 22.48 | 26.45 | -9.60 | NaN | NaN | - | 0 | 0 | 0 | - | |
0.28 | 250 | 25 | 153 | 22.99 | 24.85 | -3.70 | 0.00 | 125.25 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.26 | 377 | -19 | 68 | 22.95 | 22.25 | -3.60 | 0.00 | 583.35 | - | 0 | 0 | 0 | - | |
0.18 | 1,832 | -43 | 237 | 22.99 | 14.20 | -2.95 | 0.00 | 171.90 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.12 | 310 | 6 | 117 | 23.59 | 8.35 | -2.30 | 0.00 | 222.00 | 0.00 | 0 | -1 | 0 | 0.00 | |
0.00 | 0 | 0 | 0 | 8.52 | 14.70 | 0.00 | 0.00 | 692.40 | - | 0 | 0 | 0 | - | |
0.08 | 416 | -41 | 146 | 25.17 | 5.70 | -1.25 | 0.00 | 643.00 | - | 0 | 0 | 0 | - | |
0.07 | 100 | -32 | 37 | 25.75 | 4.90 | -0.90 | NaN | NaN | - | 0 | 0 | 0 | - | |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.05 | 161 | -5 | 24 | 26.82 | 3.60 | -0.85 | 0.00 | 766.90 | - | 0 | 0 | 0 | - | |
0.04 | 568 | -5 | 110 | 28.36 | 2.95 | -0.80 | 0.00 | 660.95 | - | 0 | 0 | 0 | - | |
8,989 | 3,804 |
Note
- 10% interest rate is applied while computing implied volatility.
- Volume and Open Interest, displayed in Contracts.
- 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.