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 2900 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	3766.50	870 ₹ 2,39,250	73 20075.00	-	2 550	0 0	16 4,400
16 Dec	3847.00	797 ₹ 2,19,175	56.9 15647.50	-	0 0	0 0	16 4,400
15 Dec	3856.40	797 ₹ 2,19,175	56.9 15647.50	-	0 0	0 0	0 0
12 Dec	3837.60	797 ₹ 2,19,175	56.9 15647.50	-	0 0	0 0	16 4,400
11 Dec	3734.20	797 ₹ 2,19,175	56.9 15647.50	-	0 0	0 0	16 4,400
10 Dec	3745.80	797 ₹ 2,19,175	56.9 15647.50	-	0 0	0 0	16 4,400
8 Dec	3775.70	797 ₹ 2,19,175	56.9 15647.50	-	0 0	0 0	16 4,400
5 Dec	3800.10	797 ₹ 2,19,175	56.9 15647.50	-	0 0	0 0	0 0
3 Dec	3763.40	797 ₹ 2,19,175	56.9 15647.50	-	0 0	0 0	0 0
2 Dec	3779.90	797 ₹ 2,19,175	56.9 15647.50	-	0 0	0 0	0 0
1 Dec	3811.10	797 ₹ 2,19,175	56.9 15647.50	-	0 0	0 0	0 0
27 Nov	3760.50	797 ₹ 2,19,175	56.9 15647.50	-	0 0	0 0	0 0
25 Nov	3681.40	797 ₹ 2,19,175	56.9 15647.50	-	10 2,750	1 275	7 1,925
24 Nov	3614.40	740.1 ₹ 2,03,527.5	-93.1 -25602.50	45.12	4 1,100	3 825	5 1,375
19 Nov	3701.70	833.2 ₹ 2,29,130	483.2 132880.00	-	0 0	0 0	0 0
18 Nov	3695.90	833.2 ₹ 2,29,130	483.2 132880.00	-	0 0	0 0	0 0
17 Nov	3760.50	833.2 ₹ 2,29,130	483.2 132880.00	-	0 0	1 275	0 0
14 Nov	3725.60	833.2 ₹ 2,29,130	483.2 132880.00	-	2 550	1 275	2 550
13 Nov	3393.10	350 ₹ 96,250	7.55 2076.25	-	0 0	0 0	0 0
12 Nov	3324.90	350 ₹ 96,250	7.55 2076.25	-	0 0	0 0	0 0
11 Nov	3389.30	350 ₹ 96,250	7.55 2076.25	-	0 0	0 0	0 0
10 Nov	3328.20	350 ₹ 96,250	7.55 2076.25	-	0 0	1 275	0 0
7 Nov	3230.00	350 ₹ 96,250	7.55 2076.25	-	1 275	0 0	0 0

6 Nov	3183.80	342.45 ₹ 94,173.75	0 0.00	-	0 0	0 0	0 0
3 Nov	3190.60	342.45 ₹ 94,173.75	0 0.00	-	0 0	0 0	0 0
30 Oct	3191.40	342.45 ₹ 94,173.75	0 0.00	-	0 0	0 0	0 0
23 Oct	3182.10	0 ₹ 0	0 0.00	-	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	-	0 0	0 0	0 0

For Muthoot Finance Limited - strike price 2900 expiring on 30DEC2025

Delta for 2900 CE is -

Historical price for 2900 CE is as follows

On 17 Dec MUTHOOTFIN was trading at 3766.50. The strike last trading price was 870, which was 73 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 16 Dec MUTHOOTFIN was trading at 3847.00. The strike last trading price was 797, which was 56.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 15 Dec MUTHOOTFIN was trading at 3856.40. The strike last trading price was 797, which was 56.9 higher 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 797, which was 56.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 11 Dec MUTHOOTFIN was trading at 3734.20. The strike last trading price was 797, which was 56.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 10 Dec MUTHOOTFIN was trading at 3745.80. The strike last trading price was 797, which was 56.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 8 Dec MUTHOOTFIN was trading at 3775.70. The strike last trading price was 797, which was 56.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 5 Dec MUTHOOTFIN was trading at 3800.10. The strike last trading price was 797, which was 56.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec MUTHOOTFIN was trading at 3763.40. The strike last trading price was 797, which was 56.9 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 797, which was 56.9 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 797, which was 56.9 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 797, which was 56.9 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 797, which was 56.9 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 7

On 24 Nov MUTHOOTFIN was trading at 3614.40. The strike last trading price was 740.1, which was -93.1 lower than the previous day. The implied volatity was 45.12, the open interest changed by 3 which increased total open position to 5

On 19 Nov MUTHOOTFIN was trading at 3701.70. The strike last trading price was 833.2, which was 483.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov MUTHOOTFIN was trading at 3695.90. The strike last trading price was 833.2, which was 483.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov MUTHOOTFIN was trading at 3760.50. The strike last trading price was 833.2, which was 483.2 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 14 Nov MUTHOOTFIN was trading at 3725.60. The strike last trading price was 833.2, which was 483.2 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2

On 13 Nov MUTHOOTFIN was trading at 3393.10. The strike last trading price was 350, which was 7.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov MUTHOOTFIN was trading at 3324.90. The strike last trading price was 350, which was 7.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov MUTHOOTFIN was trading at 3389.30. The strike last trading price was 350, which was 7.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov MUTHOOTFIN was trading at 3328.20. The strike last trading price was 350, which was 7.55 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 7 Nov MUTHOOTFIN was trading at 3230.00. The strike last trading price was 350, which was 7.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov MUTHOOTFIN was trading at 3183.80. The strike last trading price was 342.45, 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 Nov MUTHOOTFIN was trading at 3190.60. The strike last trading price was 342.45, 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 30 Oct MUTHOOTFIN was trading at 3191.40. The strike last trading price was 342.45, 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 23 Oct MUTHOOTFIN was trading at 3182.10. 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 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 -, the open interest changed by 0 which decreased total open position to 0

MUTHOOTFIN 30DEC2025 2900 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	3766.50	0.3 ₹ 82.5	-0.15 -41.25	-	0 0	0 0	21 5,775
16 Dec	3847.00	0.3 ₹ 82.5	-0.15 -41.25	-	0 0	0 0	21 5,775
15 Dec	3856.40	0.3 ₹ 82.5	-0.15 -41.25	-	0 0	0 0	0 0
12 Dec	3837.60	0.3 ₹ 82.5	-0.15 -41.25	46.67	1 275	0 0	22 6,050
11 Dec	3734.20	0.45 ₹ 123.75	0.2 55.00	-	0 0	0 0	22 6,050
10 Dec	3745.80	0.45 ₹ 123.75	0.2 55.00	42.40	23 6,325	4 1,100	26 7,150
8 Dec	3775.70	0.25 ₹ 68.75	0 0.00	39.20	1 275	0 0	23 6,325
5 Dec	3800.10	0.25 ₹ 68.75	-0.45 -123.75	37.85	2 550	1 275	24 6,600
3 Dec	3763.40	0.7 ₹ 192.5	0.2 55.00	39.57	1 275	0 0	23 6,325
2 Dec	3779.90	0.5 ₹ 137.5	-1.9 -522.50	-	0 0	3 825	0 0
1 Dec	3811.10	0.5 ₹ 137.5	-1.9 -522.50	38.16	19 5,225	6 1,650	26 7,150
27 Nov	3760.50	2.4 ₹ 660	-0.95 -261.25	-	0 0	0 0	0 0
25 Nov	3681.40	2.4 ₹ 660	-0.95 -261.25	38.33	18 4,950	-2 -550	22 6,050
24 Nov	3614.40	3.4 ₹ 935	-2.35 -646.25	36.60	4 1,100	1 275	23 6,325
19 Nov	3701.70	5.75 ₹ 1,581.25	0.45 123.75	-	0 0	2 550	0 0
18 Nov	3695.90	5.75 ₹ 1,581.25	0.45 123.75	40.42	4 1,100	3 825	23 6,325
17 Nov	3760.50	5.3 ₹ 1,457.5	-0.7 -192.50	41.36	8 2,200	1 275	15 4,125
14 Nov	3725.60	6 ₹ 1,650	-12.95 -3561.25	40.41	14 3,850	-7 -1,925	14 3,850
13 Nov	3393.10	18.95 ₹ 5,211.25	-2.05 -563.75	36.96	5 1,375	2 550	20 5,500
12 Nov	3324.90	21 ₹ 5,775	-2.95 -811.25	34.16	12 3,300	4 1,100	17 4,675
11 Nov	3389.30	23.95 ₹ 6,586.25	-0.05 -13.75	37.69	1 275	0 0	12 3,300
10 Nov	3328.20	24 ₹ 6,600	-15.55 -4276.25	34.91	3 825	0 0	11 3,025
7 Nov	3230.00	39.55 ₹ 10,876.25	2.85 783.75	34.67	1 275	0 0	10 2,750
6 Nov	3183.80	36.7 ₹ 10,092.5	-5.3 -1457.50	31.14	1 275	0 0	10 2,750
3 Nov	3190.60	42 ₹ 11,550	-2.05 -563.75	32.20	10 2,750	7 1,925	9 2,475
30 Oct	3191.40	44.05 ₹ 12,113.75	-17.2 -4730.00	32.00	1 275	0 0	3 825
23 Oct	3182.10	61.25 ₹ 16,843.75	-60.2 -16555.00	34.90	11 3,025	2 550	2 550
15 Oct	3260.30	121.45 ₹ 33,398.75	0 0.00	-	0 0	0 0	0 0
13 Oct	3214.00	121.45 ₹ 33,398.75	0 0.00	-	0 0	0 0	0 0
10 Oct	3156.90	121.45 ₹ 33,398.75	0 0.00	5.77	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	5.73	0 0	0 0	0 0

For Muthoot Finance Limited - strike price 2900 expiring on 30DEC2025

Delta for 2900 PE is -

Historical price for 2900 PE is as follows

On 17 Dec MUTHOOTFIN was trading at 3766.50. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 16 Dec MUTHOOTFIN was trading at 3847.00. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 15 Dec MUTHOOTFIN was trading at 3856.40. The strike last trading price was 0.3, which was -0.15 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 -0.15 lower than the previous day. The implied volatity was 46.67, 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 0.45, which was 0.2 higher 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 0.45, which was 0.2 higher than the previous day. The implied volatity was 42.40, the open interest changed by 4 which increased total open position to 26

On 8 Dec MUTHOOTFIN was trading at 3775.70. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 39.20, the open interest changed by 0 which decreased total open position to 23

On 5 Dec MUTHOOTFIN was trading at 3800.10. The strike last trading price was 0.25, which was -0.45 lower than the previous day. The implied volatity was 37.85, the open interest changed by 1 which increased total open position to 24

On 3 Dec MUTHOOTFIN was trading at 3763.40. The strike last trading price was 0.7, which was 0.2 higher than the previous day. The implied volatity was 39.57, the open interest changed by 0 which decreased total open position to 23

On 2 Dec MUTHOOTFIN was trading at 3779.90. The strike last trading price was 0.5, which was -1.9 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 1 Dec MUTHOOTFIN was trading at 3811.10. The strike last trading price was 0.5, which was -1.9 lower than the previous day. The implied volatity was 38.16, the open interest changed by 6 which increased total open position to 26

On 27 Nov MUTHOOTFIN was trading at 3760.50. The strike last trading price was 2.4, which was -0.95 lower 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 2.4, which was -0.95 lower than the previous day. The implied volatity was 38.33, the open interest changed by -2 which decreased total open position to 22

On 24 Nov MUTHOOTFIN was trading at 3614.40. The strike last trading price was 3.4, which was -2.35 lower than the previous day. The implied volatity was 36.60, the open interest changed by 1 which increased total open position to 23

On 19 Nov MUTHOOTFIN was trading at 3701.70. The strike last trading price was 5.75, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 18 Nov MUTHOOTFIN was trading at 3695.90. The strike last trading price was 5.75, which was 0.45 higher than the previous day. The implied volatity was 40.42, the open interest changed by 3 which increased total open position to 23

On 17 Nov MUTHOOTFIN was trading at 3760.50. The strike last trading price was 5.3, which was -0.7 lower than the previous day. The implied volatity was 41.36, the open interest changed by 1 which increased total open position to 15

On 14 Nov MUTHOOTFIN was trading at 3725.60. The strike last trading price was 6, which was -12.95 lower than the previous day. The implied volatity was 40.41, the open interest changed by -7 which decreased total open position to 14

On 13 Nov MUTHOOTFIN was trading at 3393.10. The strike last trading price was 18.95, which was -2.05 lower than the previous day. The implied volatity was 36.96, the open interest changed by 2 which increased total open position to 20

On 12 Nov MUTHOOTFIN was trading at 3324.90. The strike last trading price was 21, which was -2.95 lower than the previous day. The implied volatity was 34.16, the open interest changed by 4 which increased total open position to 17

On 11 Nov MUTHOOTFIN was trading at 3389.30. The strike last trading price was 23.95, which was -0.05 lower than the previous day. The implied volatity was 37.69, the open interest changed by 0 which decreased total open position to 12

On 10 Nov MUTHOOTFIN was trading at 3328.20. The strike last trading price was 24, which was -15.55 lower than the previous day. The implied volatity was 34.91, the open interest changed by 0 which decreased total open position to 11

On 7 Nov MUTHOOTFIN was trading at 3230.00. The strike last trading price was 39.55, which was 2.85 higher than the previous day. The implied volatity was 34.67, the open interest changed by 0 which decreased total open position to 10

On 6 Nov MUTHOOTFIN was trading at 3183.80. The strike last trading price was 36.7, which was -5.3 lower than the previous day. The implied volatity was 31.14, the open interest changed by 0 which decreased total open position to 10

On 3 Nov MUTHOOTFIN was trading at 3190.60. The strike last trading price was 42, which was -2.05 lower than the previous day. The implied volatity was 32.20, the open interest changed by 7 which increased total open position to 9

On 30 Oct MUTHOOTFIN was trading at 3191.40. The strike last trading price was 44.05, which was -17.2 lower than the previous day. The implied volatity was 32.00, the open interest changed by 0 which decreased total open position to 3

On 23 Oct MUTHOOTFIN was trading at 3182.10. The strike last trading price was 61.25, which was -60.2 lower than the previous day. The implied volatity was 34.90, the open interest changed by 2 which increased total open position to 2

On 15 Oct MUTHOOTFIN was trading at 3260.30. The strike last trading price was 121.45, 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 121.45, 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 121.45, which was 0 lower than the previous day. The implied volatity was 5.77, 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 5.73, 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