Historical option data for MUTHOOTFIN
29 Jun 2026 10:49 AM IST
| MUTHOOTFIN 28-Jul-2026 (27d) 3000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.53
Vega: 0.03
Theta: -2.2
Gamma: 0.00132
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Jun | 2995.50 | 124 | -5 (-3.88%) | 35.24 | 162 | 28 | 249 | |||||||||
| 25 Jun | 3025.60 | 129.65 | -66.35 (-33.85%) | 30.16 | 230 | 88 | 222 | |||||||||
| 24 Jun | 3129.90 | 195.8 | 11.8 (6.41%) | 28.88 | 15 | 2 | 134 | |||||||||
| 23 Jun | 3119.60 | 183 | -55 (-23.11%) | 26.52 | 58 | 18 | 132 | |||||||||
| 22 Jun | 3216.00 | 236.25 | 57.25 (31.98%) | 16.19 | 13 | -4 | 114 | |||||||||
| 19 Jun | 3126.10 | 182 | -33 (-15.35%) | 25.53 | 112 | 44 | 118 | |||||||||
| 18 Jun | 3182.40 | 215 | -39 (-15.35%) | 25.01 | 15 | 2 | 73 | |||||||||
| 17 Jun | 3190.60 | 254 | 9 (3.67%) | 27.35 | 2 | 1 | 71 | |||||||||
| 16 Jun | 3166.90 | 245 | 17 (7.46%) | 28.02 | 1 | 0 | 70 | |||||||||
| 15 Jun | 3160.10 | 228.5 | 56.5 (32.85%) | 28.19 | 57 | -1 | 70 | |||||||||
| 12 Jun | 3042.20 | 168.65 | 68.65 (68.65%) | 31.18 | 138 | -12 | 72 | |||||||||
| 11 Jun | 2890.00 | 99.5 | -10.5 (-9.55%) | 33.82 | 56 | 0 | 81 | |||||||||
| 10 Jun | 2898.80 | 113 | -41 (-26.62%) | 33.52 | 83 | 39 | 84 | |||||||||
| 9 Jun | 2991.10 | 154.75 | 2.75 (1.81%) | 33.74 | 51 | 26 | 46 | |||||||||
| 8 Jun | 2964.70 | 151.5 | -475.8 (-75.85%) | 37.22 | 34 | 18 | 18 | |||||||||
| 5 Jun | 3153.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Jun | 3169.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Jun | 3218.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 May | 3311.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Muthoot Finance Limited - strike price 3000 expiring on 28JUL2026
Delta for 3000 CE is 0.53
Historical price for 3000 CE is as follows
On 29 Jun MUTHOOTFIN was trading at 2995.50. The strike last trading price was 124, which was -5 lower than the previous day. The implied volatity was 35.24, the open interest changed by 28 which increased total open position to 249
On 25 Jun MUTHOOTFIN was trading at 3025.60. The strike last trading price was 129.65, which was -66.35 lower than the previous day. The implied volatity was 30.16, the open interest changed by 88 which increased total open position to 222
On 24 Jun MUTHOOTFIN was trading at 3129.90. The strike last trading price was 195.8, which was 11.8 higher than the previous day. The implied volatity was 28.88, the open interest changed by 2 which increased total open position to 134
On 23 Jun MUTHOOTFIN was trading at 3119.60. The strike last trading price was 183, which was -55 lower than the previous day. The implied volatity was 26.52, the open interest changed by 18 which increased total open position to 132
On 22 Jun MUTHOOTFIN was trading at 3216.00. The strike last trading price was 236.25, which was 57.25 higher than the previous day. The implied volatity was 16.19, the open interest changed by -4 which decreased total open position to 114
On 19 Jun MUTHOOTFIN was trading at 3126.10. The strike last trading price was 182, which was -33 lower than the previous day. The implied volatity was 25.53, the open interest changed by 44 which increased total open position to 118
On 18 Jun MUTHOOTFIN was trading at 3182.40. The strike last trading price was 215, which was -39 lower than the previous day. The implied volatity was 25.01, the open interest changed by 2 which increased total open position to 73
On 17 Jun MUTHOOTFIN was trading at 3190.60. The strike last trading price was 254, which was 9 higher than the previous day. The implied volatity was 27.35, the open interest changed by 1 which increased total open position to 71
On 16 Jun MUTHOOTFIN was trading at 3166.90. The strike last trading price was 245, which was 17 higher than the previous day. The implied volatity was 28.02, the open interest changed by 0 which decreased total open position to 70
On 15 Jun MUTHOOTFIN was trading at 3160.10. The strike last trading price was 228.5, which was 56.5 higher than the previous day. The implied volatity was 28.19, the open interest changed by -1 which decreased total open position to 70
On 12 Jun MUTHOOTFIN was trading at 3042.20. The strike last trading price was 168.65, which was 68.65 higher than the previous day. The implied volatity was 31.18, the open interest changed by -12 which decreased total open position to 72
On 11 Jun MUTHOOTFIN was trading at 2890.00. The strike last trading price was 99.5, which was -10.5 lower than the previous day. The implied volatity was 33.82, the open interest changed by 0 which decreased total open position to 81
On 10 Jun MUTHOOTFIN was trading at 2898.80. The strike last trading price was 113, which was -41 lower than the previous day. The implied volatity was 33.52, the open interest changed by 39 which increased total open position to 84
On 9 Jun MUTHOOTFIN was trading at 2991.10. The strike last trading price was 154.75, which was 2.75 higher than the previous day. The implied volatity was 33.74, the open interest changed by 26 which increased total open position to 46
On 8 Jun MUTHOOTFIN was trading at 2964.70. The strike last trading price was 151.5, which was -475.8 lower than the previous day. The implied volatity was 37.22, the open interest changed by 18 which increased total open position to 18
On 5 Jun MUTHOOTFIN was trading at 3153.10. 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 4 Jun MUTHOOTFIN was trading at 3169.70. 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 Jun MUTHOOTFIN was trading at 3218.30. 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 15 May MUTHOOTFIN was trading at 3311.40. 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 28-Jul-2026 (27d) 3000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.47
Vega: 0.03
Theta: -1.61
Gamma: 0.00142
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Jun | 2995.50 | 106 | -3.8 (-3.46%) | 32.84 | 292 | -4 | 282 |
| 25 Jun | 3025.60 | 109.15 | 40.65 (59.34%) | 35.28 | 500 | 97 | 286 |
| 24 Jun | 3129.90 | 69 | -10.15 (-12.82%) | 34.28 | 169 | -39 | 189 |
| 23 Jun | 3119.60 | 79 | 29.65 (60.08%) | 34.97 | 324 | 42 | 228 |
| 22 Jun | 3216.00 | 52.35 | -20.9 (-28.53%) | 35.5 | 173 | 42 | 186 |
| 19 Jun | 3126.10 | 73 | 22.3 (43.98%) | 32.27 | 123 | 34 | 144 |
| 18 Jun | 3182.40 | 50.4 | 1.55 (3.17%) | 30.68 | 91 | -24 | 109 |
| 17 Jun | 3190.60 | 47 | -9.05 (-16.15%) | 30.07 | 73 | 51 | 132 |
| 16 Jun | 3166.90 | 54.4 | -9.2 (-14.47%) | 30.31 | 14 | 1 | 80 |
| 15 Jun | 3160.10 | 62 | -45.35 (-42.24%) | 31.86 | 83 | 23 | 79 |
| 12 Jun | 3042.20 | 105.45 | -77.6 (-42.39%) | 31.59 | 16 | 0 | 56 |
| 11 Jun | 2890.00 | 183.05 | 183.05 (43.05%) | 32.05 | 19 | 0 | 56 |
| 10 Jun | 2898.80 | 183.1 | 55.1 (43.05%) | 32.05 | 19 | 6 | 56 |
| 9 Jun | 2991.10 | 128 | -27.2 (-17.53%) | 31.78 | 22 | 8 | 49 |
| 8 Jun | 2964.70 | 158 | 73 (85.88%) | 33.86 | 49 | 33 | 40 |
| 5 Jun | 3153.10 | 85 | 5.8 (7.32%) | 31.9 | 7 | 5 | 6 |
| 4 Jun | 3169.70 | 79.2 | 0 (0.00%) | 36.07 | 1 | 0 | 1 |
| 3 Jun | 3218.30 | 79.2 | -9.05 (-10.25%) | 36.07 | 1 | 1 | 1 |
| 15 May | 3311.40 | 0 | -88.25 (-100.00%) | - | 0 | 0 | 0 |
For Muthoot Finance Limited - strike price 3000 expiring on 28JUL2026
Delta for 3000 PE is -0.47
Historical price for 3000 PE is as follows
On 29 Jun MUTHOOTFIN was trading at 2995.50. The strike last trading price was 106, which was -3.8 lower than the previous day. The implied volatity was 32.84, the open interest changed by -4 which decreased total open position to 282
On 25 Jun MUTHOOTFIN was trading at 3025.60. The strike last trading price was 109.15, which was 40.65 higher than the previous day. The implied volatity was 35.28, the open interest changed by 97 which increased total open position to 286
On 24 Jun MUTHOOTFIN was trading at 3129.90. The strike last trading price was 69, which was -10.15 lower than the previous day. The implied volatity was 34.28, the open interest changed by -39 which decreased total open position to 189
On 23 Jun MUTHOOTFIN was trading at 3119.60. The strike last trading price was 79, which was 29.65 higher than the previous day. The implied volatity was 34.97, the open interest changed by 42 which increased total open position to 228
On 22 Jun MUTHOOTFIN was trading at 3216.00. The strike last trading price was 52.35, which was -20.9 lower than the previous day. The implied volatity was 35.5, the open interest changed by 42 which increased total open position to 186
On 19 Jun MUTHOOTFIN was trading at 3126.10. The strike last trading price was 73, which was 22.3 higher than the previous day. The implied volatity was 32.27, the open interest changed by 34 which increased total open position to 144
On 18 Jun MUTHOOTFIN was trading at 3182.40. The strike last trading price was 50.4, which was 1.55 higher than the previous day. The implied volatity was 30.68, the open interest changed by -24 which decreased total open position to 109
On 17 Jun MUTHOOTFIN was trading at 3190.60. The strike last trading price was 47, which was -9.05 lower than the previous day. The implied volatity was 30.07, the open interest changed by 51 which increased total open position to 132
On 16 Jun MUTHOOTFIN was trading at 3166.90. The strike last trading price was 54.4, which was -9.2 lower than the previous day. The implied volatity was 30.31, the open interest changed by 1 which increased total open position to 80
On 15 Jun MUTHOOTFIN was trading at 3160.10. The strike last trading price was 62, which was -45.35 lower than the previous day. The implied volatity was 31.86, the open interest changed by 23 which increased total open position to 79
On 12 Jun MUTHOOTFIN was trading at 3042.20. The strike last trading price was 105.45, which was -77.6 lower than the previous day. The implied volatity was 31.59, the open interest changed by 0 which decreased total open position to 56
On 11 Jun MUTHOOTFIN was trading at 2890.00. The strike last trading price was 183.05, which was 183.05 higher than the previous day. The implied volatity was 32.05, the open interest changed by 0 which decreased total open position to 56
On 10 Jun MUTHOOTFIN was trading at 2898.80. The strike last trading price was 183.1, which was 55.1 higher than the previous day. The implied volatity was 32.05, the open interest changed by 6 which increased total open position to 56
On 9 Jun MUTHOOTFIN was trading at 2991.10. The strike last trading price was 128, which was -27.2 lower than the previous day. The implied volatity was 31.78, the open interest changed by 8 which increased total open position to 49
On 8 Jun MUTHOOTFIN was trading at 2964.70. The strike last trading price was 158, which was 73 higher than the previous day. The implied volatity was 33.86, the open interest changed by 33 which increased total open position to 40
On 5 Jun MUTHOOTFIN was trading at 3153.10. The strike last trading price was 85, which was 5.8 higher than the previous day. The implied volatity was 31.9, the open interest changed by 5 which increased total open position to 6
On 4 Jun MUTHOOTFIN was trading at 3169.70. The strike last trading price was 79.2, which was 0 lower than the previous day. The implied volatity was 36.07, the open interest changed by 0 which decreased total open position to 1
On 3 Jun MUTHOOTFIN was trading at 3218.30. The strike last trading price was 79.2, which was -9.05 lower than the previous day. The implied volatity was 36.07, the open interest changed by 1 which increased total open position to 1
On 15 May MUTHOOTFIN was trading at 3311.40. The strike last trading price was 0, which was -88.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
