MUTHOOTFIN

Muthoot Finance Limited

3766.5 -80.50 (-2.09%)

L: 3756.5 H: 3867

Back to Option Chain

Historical option data for MUTHOOTFIN
17 Dec 2025 04:10 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

MUTHOOTFIN 30-DEC-2025 2800 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	3766.50	1025.35 ₹ 2,81,971.25	-15.65 -4303.75	-	3 825	0 0	79 21,725
16 Dec	3847.00	1039.45 ₹ 2,85,848.75	-20.55 -5651.25	-	6 1,650	3 825	76 20,900
15 Dec	3856.40	1060 ₹ 2,91,500	40.35 11096.25	-	16 4,400	1 275	73 20,075
12 Dec	3837.60	1019.65 ₹ 2,80,403.75	17.6 4840.00	-	24 6,600	10 2,750	69 18,975
11 Dec	3734.20	1002.05 ₹ 2,75,563.75	12.3 3382.50	-	0 0	0 0	59 16,225
10 Dec	3745.80	1002.05 ₹ 2,75,563.75	12.3 3382.50	-	6 1,650	0 0	59 16,225
8 Dec	3775.70	989.75 ₹ 2,72,181.25	99.75 27431.25	-	0 0	0 0	59 16,225
5 Dec	3800.10	989.75 ₹ 2,72,181.25	99.75 27431.25	-	3 825	0 0	59 16,225
2 Dec	3779.90	890 ₹ 2,44,750	50 13750.00	-	0 0	0 0	0 0
1 Dec	3811.10	890 ₹ 2,44,750	50 13750.00	-	0 0	0 0	0 0
27 Nov	3760.50	890 ₹ 2,44,750	50 13750.00	-	0 0	0 0	0 0
25 Nov	3681.40	890 ₹ 2,44,750	50 13750.00	-	47 12,925	44 12,100	58 15,950
24 Nov	3614.40	840 ₹ 2,31,000	-85.2 -23430.00	51.62	12 3,300	11 3,025	13 3,575
19 Nov	3701.70	925.2 ₹ 2,54,430	425.2 116930.00	-	0 0	1 275	0 0
18 Nov	3695.90	925.2 ₹ 2,54,430	425.2 116930.00	42.31	1 275	0 0	1 275
15 Oct	3260.30	407.75 ₹ 1,12,131.25	0 0.00	-	0 0	0 0	0 0
13 Oct	3214.00	407.75 ₹ 1,12,131.25	0 0.00	-	0 0	0 0	0 0

10 Oct	3156.90	407.75 ₹ 1,12,131.25	0 0.00	-	0 0	0 0	0 0
9 Oct	3249.50	407.75 ₹ 1,12,131.25	0 0.00	-	0 0	0 0	0 0
8 Oct	3263.10	407.75 ₹ 1,12,131.25	0 0.00	-	0 0	0 0	0 0
7 Oct	3242.60	407.75 ₹ 1,12,131.25	0 0.00	-	0 0	0 0	0 0
6 Oct	3227.70	407.75 ₹ 1,12,131.25	0 0.00	-	0 0	0 0	0 0
3 Oct	3167.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Muthoot Finance Limited - strike price 2800 expiring on 30DEC2025

Delta for 2800 CE is -

Historical price for 2800 CE is as follows

On 17 Dec MUTHOOTFIN was trading at 3766.50. The strike last trading price was 1025.35, which was -15.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 79

On 16 Dec MUTHOOTFIN was trading at 3847.00. The strike last trading price was 1039.45, which was -20.55 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 76

On 15 Dec MUTHOOTFIN was trading at 3856.40. The strike last trading price was 1060, which was 40.35 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 73

On 12 Dec MUTHOOTFIN was trading at 3837.60. The strike last trading price was 1019.65, which was 17.6 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 69

On 11 Dec MUTHOOTFIN was trading at 3734.20. The strike last trading price was 1002.05, which was 12.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59

On 10 Dec MUTHOOTFIN was trading at 3745.80. The strike last trading price was 1002.05, which was 12.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59

On 8 Dec MUTHOOTFIN was trading at 3775.70. The strike last trading price was 989.75, which was 99.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59

On 5 Dec MUTHOOTFIN was trading at 3800.10. The strike last trading price was 989.75, which was 99.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59

On 2 Dec MUTHOOTFIN was trading at 3779.90. The strike last trading price was 890, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec MUTHOOTFIN was trading at 3811.10. The strike last trading price was 890, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov MUTHOOTFIN was trading at 3760.50. The strike last trading price was 890, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov MUTHOOTFIN was trading at 3681.40. The strike last trading price was 890, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 44 which increased total open position to 58

On 24 Nov MUTHOOTFIN was trading at 3614.40. The strike last trading price was 840, which was -85.2 lower than the previous day. The implied volatity was 51.62, the open interest changed by 11 which increased total open position to 13

On 19 Nov MUTHOOTFIN was trading at 3701.70. The strike last trading price was 925.2, which was 425.2 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 18 Nov MUTHOOTFIN was trading at 3695.90. The strike last trading price was 925.2, which was 425.2 higher than the previous day. The implied volatity was 42.31, the open interest changed by 0 which decreased total open position to 1

On 15 Oct MUTHOOTFIN was trading at 3260.30. The strike last trading price was 407.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Oct MUTHOOTFIN was trading at 3214.00. The strike last trading price was 407.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Oct MUTHOOTFIN was trading at 3156.90. The strike last trading price was 407.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Oct MUTHOOTFIN was trading at 3249.50. The strike last trading price was 407.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Oct MUTHOOTFIN was trading at 3263.10. The strike last trading price was 407.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Oct MUTHOOTFIN was trading at 3242.60. The strike last trading price was 407.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Oct MUTHOOTFIN was trading at 3227.70. The strike last trading price was 407.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Oct MUTHOOTFIN was trading at 3167.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

MUTHOOTFIN 30DEC2025 2800 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	3766.50	0.3 ₹ 82.5	0 0.00	-	0 0	0 0	22 6,050
16 Dec	3847.00	0.3 ₹ 82.5	0 0.00	-	0 0	0 0	22 6,050
15 Dec	3856.40	0.3 ₹ 82.5	0 0.00	-	0 0	0 0	0 0
12 Dec	3837.60	0.3 ₹ 82.5	0 0.00	-	0 0	0 0	22 6,050
11 Dec	3734.20	0.3 ₹ 82.5	0 0.00	-	0 0	0 0	22 6,050
10 Dec	3745.80	0.3 ₹ 82.5	0 0.00	-	0 0	0 0	22 6,050
8 Dec	3775.70	0.3 ₹ 82.5	0 0.00	44.65	1 275	0 0	22 6,050
5 Dec	3800.10	0.3 ₹ 82.5	0.1 27.50	-	0 0	0 0	0 0
2 Dec	3779.90	0.3 ₹ 82.5	0.1 27.50	40.36	11 3,025	1 275	22 6,050
1 Dec	3811.10	0.2 ₹ 55	-0.4 -110.00	38.83	2 550	0 0	21 5,775
27 Nov	3760.50	0.6 ₹ 165	0 0.00	38.94	6 1,650	0 0	21 5,775
25 Nov	3681.40	0.6 ₹ 165	-3.25 -893.75	35.89	22 6,050	5 1,375	20 5,500
24 Nov	3614.40	3.85 ₹ 1,058.75	-84.4 -23210.00	-	0 0	0 0	0 0
19 Nov	3701.70	3.85 ₹ 1,058.75	-84.4 -23210.00	43.28	24 6,600	15 4,125	15 4,125
18 Nov	3695.90	88.25 ₹ 24,268.75	0 0.00	20.54	0 0	0 0	0 0
15 Oct	3260.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	3214.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	3156.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	3249.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	3263.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	3242.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	3227.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	3167.60	0 ₹ 0	0 0.00	7.38	0 0	0 0	0 0

For Muthoot Finance Limited - strike price 2800 expiring on 30DEC2025

Delta for 2800 PE is -

Historical price for 2800 PE is as follows

On 17 Dec MUTHOOTFIN was trading at 3766.50. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22

On 16 Dec MUTHOOTFIN was trading at 3847.00. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22

On 15 Dec MUTHOOTFIN was trading at 3856.40. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec MUTHOOTFIN was trading at 3837.60. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22

On 11 Dec MUTHOOTFIN was trading at 3734.20. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22

On 10 Dec MUTHOOTFIN was trading at 3745.80. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22

On 8 Dec MUTHOOTFIN was trading at 3775.70. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 44.65, the open interest changed by 0 which decreased total open position to 22

On 5 Dec MUTHOOTFIN was trading at 3800.10. The strike last trading price was 0.3, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec MUTHOOTFIN was trading at 3779.90. The strike last trading price was 0.3, which was 0.1 higher than the previous day. The implied volatity was 40.36, the open interest changed by 1 which increased total open position to 22

On 1 Dec MUTHOOTFIN was trading at 3811.10. The strike last trading price was 0.2, which was -0.4 lower than the previous day. The implied volatity was 38.83, the open interest changed by 0 which decreased total open position to 21

On 27 Nov MUTHOOTFIN was trading at 3760.50. The strike last trading price was 0.6, which was 0 lower than the previous day. The implied volatity was 38.94, the open interest changed by 0 which decreased total open position to 21

On 25 Nov MUTHOOTFIN was trading at 3681.40. The strike last trading price was 0.6, which was -3.25 lower than the previous day. The implied volatity was 35.89, the open interest changed by 5 which increased total open position to 20

On 24 Nov MUTHOOTFIN was trading at 3614.40. The strike last trading price was 3.85, which was -84.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov MUTHOOTFIN was trading at 3701.70. The strike last trading price was 3.85, which was -84.4 lower than the previous day. The implied volatity was 43.28, the open interest changed by 15 which increased total open position to 15

On 18 Nov MUTHOOTFIN was trading at 3695.90. The strike last trading price was 88.25, which was 0 lower than the previous day. The implied volatity was 20.54, the open interest changed by 0 which decreased total open position to 0

On 15 Oct MUTHOOTFIN was trading at 3260.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Oct MUTHOOTFIN was trading at 3214.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Oct MUTHOOTFIN was trading at 3156.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Oct MUTHOOTFIN was trading at 3249.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Oct MUTHOOTFIN was trading at 3263.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Oct MUTHOOTFIN was trading at 3242.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Oct MUTHOOTFIN was trading at 3227.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Oct MUTHOOTFIN was trading at 3167.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.38, the open interest changed by 0 which decreased total open position to 0

Related Pages for MUTHOOTFIN

MUTHOOTFIN

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD