MUTHOOTFIN

Muthoot Finance Limited

3837.6 +103.40 (2.77%)

L: 3751.1 H: 3848.1

Back to Option Chain

Historical option data for MUTHOOTFIN
12 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 3100 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3837.60	620 ₹ 1,70,500	-61 -16775.00	-	0 0	0 0	22 6,050
11 Dec	3734.20	620 ₹ 1,70,500	-61 -16775.00	-	0 0	0 0	22 6,050
10 Dec	3745.80	620 ₹ 1,70,500	-61 -16775.00	-	0 0	0 0	22 6,050
9 Dec	3742.10	620 ₹ 1,70,500	-61 -16775.00	-	0 0	0 0	0 0
8 Dec	3775.70	620 ₹ 1,70,500	-61 -16775.00	-	0 0	0 0	22 6,050
5 Dec	3800.10	620 ₹ 1,70,500	-61 -16775.00	-	0 0	-1 -275	0 0
4 Dec	3702.00	620 ₹ 1,70,500	-61 -16775.00	-	1 275	0 0	23 6,325
3 Dec	3763.40	681 ₹ 1,87,275	126 34650.00	-	0 0	0 0	0 0
2 Dec	3779.90	681 ₹ 1,87,275	126 34650.00	-	0 0	0 0	0 0
1 Dec	3811.10	681 ₹ 1,87,275	126 34650.00	-	0 0	-1 -275	0 0
28 Nov	3744.20	681 ₹ 1,87,275	126 34650.00	39.50	1 275	0 0	24 6,600
27 Nov	3760.50	555 ₹ 1,52,625	-25.8 -7095.00	-	0 0	0 0	0 0
26 Nov	3725.60	555 ₹ 1,52,625	-25.8 -7095.00	-	0 0	0 0	0 0
25 Nov	3681.40	555 ₹ 1,52,625	-25.8 -7095.00	-	0 0	18 4,950	0 0
24 Nov	3614.40	555 ₹ 1,52,625	-25.8 -7095.00	41.77	20 5,500	17 4,675	23 6,325
21 Nov	3636.00	580.8 ₹ 1,59,720	-42.25 -11618.75	30.70	4 1,100	1 275	4 1,100
20 Nov	3697.50	623.05 ₹ 1,71,338.75	0 0.00	-	1 275	0 0	2 550
19 Nov	3701.70	623.05 ₹ 1,71,338.75	-44.8 -12320.00	-	1 275	0 0	2 550
18 Nov	3695.90	667.85 ₹ 1,83,658.75	27.35 7521.25	50.44	3 825	0 0	2 550
17 Nov	3760.50	640.5 ₹ 1,76,137.5	295.6 81290.00	-	1 275	0 0	2 550
14 Nov	3725.60	344.9 ₹ 94,847.5	36.9 10147.50	-	0 0	1 275	0 0
13 Nov	3393.10	344.9 ₹ 94,847.5	36.9 10147.50	21.58	1 275	0 0	1 275
12 Nov	3324.90	308 ₹ 84,700	74.55 20501.25	-	0 0	0 0	0 0
11 Nov	3389.30	308 ₹ 84,700	74.55 20501.25	-	0 0	1 275	0 0
10 Nov	3328.20	308 ₹ 84,700	74.55 20501.25	28.50	1 275	0 0	0 0
7 Nov	3230.00	233.45 ₹ 64,198.75	0 0.00	-	0 0	0 0	0 0
6 Nov	3183.80	233.45 ₹ 64,198.75	0 0.00	-	0 0	0 0	0 0
4 Nov	3188.30	233.45 ₹ 64,198.75	0 0.00	-	0 0	0 0	0 0
3 Nov	3190.60	233.45 ₹ 64,198.75	0 0.00	-	0 0	0 0	0 0
31 Oct	3178.70	233.45 ₹ 64,198.75	0 0.00	-	0 0	0 0	0 0
30 Oct	3191.40	233.45 ₹ 64,198.75	0 0.00	-	0 0	0 0	0 0
29 Oct	3183.20	233.45 ₹ 64,198.75	0 0.00	-	0 0	0 0	0 0
28 Oct	3182.00	233.45 ₹ 64,198.75	0 0.00	-	0 0	0 0	0 0
24 Oct	3163.10	233.45 ₹ 64,198.75	0 0.00	-	0 0	0 0	0 0
23 Oct	3182.10	233.45 ₹ 64,198.75	0 0.00	-	0 0	0 0	0 0
21 Oct	3274.70	233.45 ₹ 64,198.75	0 0.00	-	0 0	0 0	0 0

20 Oct	3322.20	233.45 ₹ 64,198.75	0 0.00	-	0 0	0 0	0 0
17 Oct	3334.50	233.45 ₹ 64,198.75	0 0.00	-	0 0	0 0	0 0
15 Oct	3260.30	233.45 ₹ 64,198.75	0 0.00	-	0 0	0 0	0 0
13 Oct	3214.00	233.45 ₹ 64,198.75	0 0.00	-	0 0	0 0	0 0
10 Oct	3156.90	233.45 ₹ 64,198.75	0 0.00	-	0 0	0 0	0 0
9 Oct	3249.50	233.45 ₹ 64,198.75	0 0.00	-	0 0	0 0	0 0
8 Oct	3263.10	233.45 ₹ 64,198.75	0 0.00	-	0 0	0 0	0 0
7 Oct	3242.60	233.45 ₹ 64,198.75	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 3100 expiring on 30DEC2025

Delta for 3100 CE is -

Historical price for 3100 CE is as follows

On 12 Dec MUTHOOTFIN was trading at 3837.60. The strike last trading price was 620, which was -61 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 620, which was -61 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 620, which was -61 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22

On 9 Dec MUTHOOTFIN was trading at 3742.10. The strike last trading price was 620, which was -61 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec MUTHOOTFIN was trading at 3775.70. The strike last trading price was 620, which was -61 lower than the previous day. The implied volatity was -, 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 620, which was -61 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 4 Dec MUTHOOTFIN was trading at 3702.00. The strike last trading price was 620, which was -61 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 3 Dec MUTHOOTFIN was trading at 3763.40. The strike last trading price was 681, which was 126 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 681, which was 126 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 681, which was 126 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 28 Nov MUTHOOTFIN was trading at 3744.20. The strike last trading price was 681, which was 126 higher than the previous day. The implied volatity was 39.50, the open interest changed by 0 which decreased total open position to 24

On 27 Nov MUTHOOTFIN was trading at 3760.50. The strike last trading price was 555, which was -25.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov MUTHOOTFIN was trading at 3725.60. The strike last trading price was 555, which was -25.8 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 555, which was -25.8 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 0

On 24 Nov MUTHOOTFIN was trading at 3614.40. The strike last trading price was 555, which was -25.8 lower than the previous day. The implied volatity was 41.77, the open interest changed by 17 which increased total open position to 23

On 21 Nov MUTHOOTFIN was trading at 3636.00. The strike last trading price was 580.8, which was -42.25 lower than the previous day. The implied volatity was 30.70, the open interest changed by 1 which increased total open position to 4

On 20 Nov MUTHOOTFIN was trading at 3697.50. The strike last trading price was 623.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 19 Nov MUTHOOTFIN was trading at 3701.70. The strike last trading price was 623.05, which was -44.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 18 Nov MUTHOOTFIN was trading at 3695.90. The strike last trading price was 667.85, which was 27.35 higher than the previous day. The implied volatity was 50.44, the open interest changed by 0 which decreased total open position to 2

On 17 Nov MUTHOOTFIN was trading at 3760.50. The strike last trading price was 640.5, which was 295.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 14 Nov MUTHOOTFIN was trading at 3725.60. The strike last trading price was 344.9, which was 36.9 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 13 Nov MUTHOOTFIN was trading at 3393.10. The strike last trading price was 344.9, which was 36.9 higher than the previous day. The implied volatity was 21.58, the open interest changed by 0 which decreased total open position to 1

On 12 Nov MUTHOOTFIN was trading at 3324.90. The strike last trading price was 308, which was 74.55 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 308, which was 74.55 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 10 Nov MUTHOOTFIN was trading at 3328.20. The strike last trading price was 308, which was 74.55 higher than the previous day. The implied volatity was 28.50, the open interest changed by 0 which decreased total open position to 0

On 7 Nov MUTHOOTFIN was trading at 3230.00. The strike last trading price was 233.45, 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 6 Nov MUTHOOTFIN was trading at 3183.80. The strike last trading price was 233.45, 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 4 Nov MUTHOOTFIN was trading at 3188.30. The strike last trading price was 233.45, 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 233.45, 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 31 Oct MUTHOOTFIN was trading at 3178.70. The strike last trading price was 233.45, 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 233.45, 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 29 Oct MUTHOOTFIN was trading at 3183.20. The strike last trading price was 233.45, 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 28 Oct MUTHOOTFIN was trading at 3182.00. The strike last trading price was 233.45, 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 24 Oct MUTHOOTFIN was trading at 3163.10. The strike last trading price was 233.45, 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 233.45, 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 21 Oct MUTHOOTFIN was trading at 3274.70. The strike last trading price was 233.45, 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 20 Oct MUTHOOTFIN was trading at 3322.20. The strike last trading price was 233.45, 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 17 Oct MUTHOOTFIN was trading at 3334.50. The strike last trading price was 233.45, 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 15 Oct MUTHOOTFIN was trading at 3260.30. The strike last trading price was 233.45, 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 233.45, 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 233.45, 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 9 Oct MUTHOOTFIN was trading at 3249.50. The strike last trading price was 233.45, 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 8 Oct MUTHOOTFIN was trading at 3263.10. The strike last trading price was 233.45, 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 7 Oct MUTHOOTFIN was trading at 3242.60. The strike last trading price was 233.45, 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 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 3100 PE
Delta: -0.00 Vega: 0.06 Theta: -0.06 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3837.60	0.2 ₹ 55	-0.7 -192.50	35.18	15 4,125	0 0	46 12,650
11 Dec	3734.20	0.9 ₹ 247.5	-0.7 -192.50	-	0 0	0 0	46 12,650
10 Dec	3745.80	0.9 ₹ 247.5	-0.7 -192.50	35.29	22 6,050	-11 -3,025	47 12,925
9 Dec	3742.10	1.6 ₹ 440	0.35 96.25	37.35	13 3,575	10 2,750	57 15,675
8 Dec	3775.70	1.25 ₹ 343.75	-0.05 -13.75	36.54	5 1,375	4 1,100	47 12,925
5 Dec	3800.10	1.3 ₹ 357.5	0.1 27.50	-	0 0	0 0	0 0
4 Dec	3702.00	1.3 ₹ 357.5	0.1 27.50	-	0 0	0 0	0 0
3 Dec	3763.40	1.3 ₹ 357.5	0.1 27.50	-	0 0	2 550	0 0
2 Dec	3779.90	1.3 ₹ 357.5	0.1 27.50	33.31	2 550	0 0	41 11,275
1 Dec	3811.10	1.2 ₹ 330	-0.3 -82.50	33.19	2 550	-1 -275	40 11,000
28 Nov	3744.20	1.5 ₹ 412.5	-0.4 -110.00	30.22	17 4,675	-6 -1,650	41 11,275
27 Nov	3760.50	1.9 ₹ 522.5	-0.7 -192.50	31.18	10 2,750	0 0	50 13,750
26 Nov	3725.60	2.5 ₹ 687.5	-1.75 -481.25	31.37	35 9,625	-11 -3,025	50 13,750
25 Nov	3681.40	4.25 ₹ 1,168.75	-1.75 -481.25	32.45	15 4,125	-5 -1,375	61 16,775
24 Nov	3614.40	6 ₹ 1,650	0 0.00	30.20	2 550	1 275	65 17,875
21 Nov	3636.00	6 ₹ 1,650	-0.65 -178.75	30.75	11 3,025	-3 -825	65 17,875
20 Nov	3697.50	6.6 ₹ 1,815	-1 -275.00	33.21	29 7,975	8 2,200	68 18,700
19 Nov	3701.70	7.5 ₹ 2,062.5	-0.9 -247.50	33.85	27 7,425	11 3,025	59 16,225
18 Nov	3695.90	8.4 ₹ 2,310	-1.45 -398.75	33.77	39 10,725	-8 -2,200	48 13,200
17 Nov	3760.50	10 ₹ 2,750	-1.4 -385.00	36.74	15 4,125	6 1,650	56 15,400
14 Nov	3725.60	10.5 ₹ 2,887.5	-34.75 -9556.25	35.39	71 19,525	-17 -4,675	50 13,750
13 Nov	3393.10	44.9 ₹ 12,347.5	-6.45 -1773.75	34.83	44 12,100	4 1,100	67 18,425
12 Nov	3324.90	51.7 ₹ 14,217.5	9.7 2667.50	32.08	21 5,775	6 1,650	63 17,325
11 Nov	3389.30	42 ₹ 11,550	-11.25 -3093.75	32.11	18 4,950	7 1,925	56 15,400
10 Nov	3328.20	52.9 ₹ 14,547.5	-22.1 -6077.50	31.91	24 6,600	7 1,925	49 13,475
7 Nov	3230.00	75 ₹ 20,625	-22 -6050.00	30.10	17 4,675	-6 -1,650	44 12,100
6 Nov	3183.80	97 ₹ 26,675	2 550.00	31.71	4 1,100	-1 -275	50 13,750
4 Nov	3188.30	95 ₹ 26,125	-7.05 -1938.75	31.67	2 550	0 0	51 14,025
3 Nov	3190.60	102.05 ₹ 28,063.75	4.25 1168.75	32.10	4 1,100	0 0	50 13,750
31 Oct	3178.70	97.8 ₹ 26,895	-5.7 -1567.50	-	24 6,600	8 2,200	48 13,200
30 Oct	3191.40	103.5 ₹ 28,462.5	-1.2 -330.00	31.92	24 6,600	14 3,850	40 11,000
29 Oct	3183.20	104.7 ₹ 28,792.5	-7.35 -2021.25	32.07	6 1,650	-3 -825	26 7,150
28 Oct	3182.00	112.05 ₹ 30,813.75	12.05 3313.75	32.56	8 2,200	0 0	28 7,700
24 Oct	3163.10	100 ₹ 27,500	-25 -6875.00	27.81	4 1,100	-1 -275	29 7,975
23 Oct	3182.10	125 ₹ 34,375	41.95 11536.25	34.54	2 550	1 275	30 8,250
21 Oct	3274.70	83.55 ₹ 22,976.25	11.7 3217.50	31.94	12 3,300	-11 -3,025	30 8,250
20 Oct	3322.20	71.55 ₹ 19,676.25	0.55 151.25	31.72	10 2,750	-4 -1,100	43 11,825
17 Oct	3334.50	71 ₹ 19,525	-138.4 -38060.00	31.78	51 14,025	47 12,925	47 12,925
15 Oct	3260.30	209.4 ₹ 57,585	0 0.00	-	0 0	0 0	0 0
13 Oct	3214.00	209.4 ₹ 57,585	0 0.00	-	0 0	0 0	0 0
10 Oct	3156.90	209.4 ₹ 57,585	0 0.00	2.25	0 0	0 0	0 0
9 Oct	3249.50	209.4 ₹ 57,585	0 0.00	-	0 0	0 0	0 0
8 Oct	3263.10	209.4 ₹ 57,585	0 0.00	4.06	0 0	0 0	0 0
7 Oct	3242.60	209.4 ₹ 57,585	0 0.00	3.69	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	2.35	0 0	0 0	0 0

For Muthoot Finance Limited - strike price 3100 expiring on 30DEC2025

Delta for 3100 PE is -0.00

Historical price for 3100 PE is as follows

On 12 Dec MUTHOOTFIN was trading at 3837.60. The strike last trading price was 0.2, which was -0.7 lower than the previous day. The implied volatity was 35.18, the open interest changed by 0 which decreased total open position to 46

On 11 Dec MUTHOOTFIN was trading at 3734.20. The strike last trading price was 0.9, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46

On 10 Dec MUTHOOTFIN was trading at 3745.80. The strike last trading price was 0.9, which was -0.7 lower than the previous day. The implied volatity was 35.29, the open interest changed by -11 which decreased total open position to 47

On 9 Dec MUTHOOTFIN was trading at 3742.10. The strike last trading price was 1.6, which was 0.35 higher than the previous day. The implied volatity was 37.35, the open interest changed by 10 which increased total open position to 57

On 8 Dec MUTHOOTFIN was trading at 3775.70. The strike last trading price was 1.25, which was -0.05 lower than the previous day. The implied volatity was 36.54, the open interest changed by 4 which increased total open position to 47

On 5 Dec MUTHOOTFIN was trading at 3800.10. The strike last trading price was 1.3, 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 4 Dec MUTHOOTFIN was trading at 3702.00. The strike last trading price was 1.3, 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 3 Dec MUTHOOTFIN was trading at 3763.40. The strike last trading price was 1.3, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 2 Dec MUTHOOTFIN was trading at 3779.90. The strike last trading price was 1.3, which was 0.1 higher than the previous day. The implied volatity was 33.31, the open interest changed by 0 which decreased total open position to 41

On 1 Dec MUTHOOTFIN was trading at 3811.10. The strike last trading price was 1.2, which was -0.3 lower than the previous day. The implied volatity was 33.19, the open interest changed by -1 which decreased total open position to 40

On 28 Nov MUTHOOTFIN was trading at 3744.20. The strike last trading price was 1.5, which was -0.4 lower than the previous day. The implied volatity was 30.22, the open interest changed by -6 which decreased total open position to 41

On 27 Nov MUTHOOTFIN was trading at 3760.50. The strike last trading price was 1.9, which was -0.7 lower than the previous day. The implied volatity was 31.18, the open interest changed by 0 which decreased total open position to 50

On 26 Nov MUTHOOTFIN was trading at 3725.60. The strike last trading price was 2.5, which was -1.75 lower than the previous day. The implied volatity was 31.37, the open interest changed by -11 which decreased total open position to 50

On 25 Nov MUTHOOTFIN was trading at 3681.40. The strike last trading price was 4.25, which was -1.75 lower than the previous day. The implied volatity was 32.45, the open interest changed by -5 which decreased total open position to 61

On 24 Nov MUTHOOTFIN was trading at 3614.40. The strike last trading price was 6, which was 0 lower than the previous day. The implied volatity was 30.20, the open interest changed by 1 which increased total open position to 65

On 21 Nov MUTHOOTFIN was trading at 3636.00. The strike last trading price was 6, which was -0.65 lower than the previous day. The implied volatity was 30.75, the open interest changed by -3 which decreased total open position to 65

On 20 Nov MUTHOOTFIN was trading at 3697.50. The strike last trading price was 6.6, which was -1 lower than the previous day. The implied volatity was 33.21, the open interest changed by 8 which increased total open position to 68

On 19 Nov MUTHOOTFIN was trading at 3701.70. The strike last trading price was 7.5, which was -0.9 lower than the previous day. The implied volatity was 33.85, the open interest changed by 11 which increased total open position to 59

On 18 Nov MUTHOOTFIN was trading at 3695.90. The strike last trading price was 8.4, which was -1.45 lower than the previous day. The implied volatity was 33.77, the open interest changed by -8 which decreased total open position to 48

On 17 Nov MUTHOOTFIN was trading at 3760.50. The strike last trading price was 10, which was -1.4 lower than the previous day. The implied volatity was 36.74, the open interest changed by 6 which increased total open position to 56

On 14 Nov MUTHOOTFIN was trading at 3725.60. The strike last trading price was 10.5, which was -34.75 lower than the previous day. The implied volatity was 35.39, the open interest changed by -17 which decreased total open position to 50

On 13 Nov MUTHOOTFIN was trading at 3393.10. The strike last trading price was 44.9, which was -6.45 lower than the previous day. The implied volatity was 34.83, the open interest changed by 4 which increased total open position to 67

On 12 Nov MUTHOOTFIN was trading at 3324.90. The strike last trading price was 51.7, which was 9.7 higher than the previous day. The implied volatity was 32.08, the open interest changed by 6 which increased total open position to 63

On 11 Nov MUTHOOTFIN was trading at 3389.30. The strike last trading price was 42, which was -11.25 lower than the previous day. The implied volatity was 32.11, the open interest changed by 7 which increased total open position to 56

On 10 Nov MUTHOOTFIN was trading at 3328.20. The strike last trading price was 52.9, which was -22.1 lower than the previous day. The implied volatity was 31.91, the open interest changed by 7 which increased total open position to 49

On 7 Nov MUTHOOTFIN was trading at 3230.00. The strike last trading price was 75, which was -22 lower than the previous day. The implied volatity was 30.10, the open interest changed by -6 which decreased total open position to 44

On 6 Nov MUTHOOTFIN was trading at 3183.80. The strike last trading price was 97, which was 2 higher than the previous day. The implied volatity was 31.71, the open interest changed by -1 which decreased total open position to 50

On 4 Nov MUTHOOTFIN was trading at 3188.30. The strike last trading price was 95, which was -7.05 lower than the previous day. The implied volatity was 31.67, the open interest changed by 0 which decreased total open position to 51

On 3 Nov MUTHOOTFIN was trading at 3190.60. The strike last trading price was 102.05, which was 4.25 higher than the previous day. The implied volatity was 32.10, the open interest changed by 0 which decreased total open position to 50

On 31 Oct MUTHOOTFIN was trading at 3178.70. The strike last trading price was 97.8, which was -5.7 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 48

On 30 Oct MUTHOOTFIN was trading at 3191.40. The strike last trading price was 103.5, which was -1.2 lower than the previous day. The implied volatity was 31.92, the open interest changed by 14 which increased total open position to 40

On 29 Oct MUTHOOTFIN was trading at 3183.20. The strike last trading price was 104.7, which was -7.35 lower than the previous day. The implied volatity was 32.07, the open interest changed by -3 which decreased total open position to 26

On 28 Oct MUTHOOTFIN was trading at 3182.00. The strike last trading price was 112.05, which was 12.05 higher than the previous day. The implied volatity was 32.56, the open interest changed by 0 which decreased total open position to 28

On 24 Oct MUTHOOTFIN was trading at 3163.10. The strike last trading price was 100, which was -25 lower than the previous day. The implied volatity was 27.81, the open interest changed by -1 which decreased total open position to 29

On 23 Oct MUTHOOTFIN was trading at 3182.10. The strike last trading price was 125, which was 41.95 higher than the previous day. The implied volatity was 34.54, the open interest changed by 1 which increased total open position to 30

On 21 Oct MUTHOOTFIN was trading at 3274.70. The strike last trading price was 83.55, which was 11.7 higher than the previous day. The implied volatity was 31.94, the open interest changed by -11 which decreased total open position to 30

On 20 Oct MUTHOOTFIN was trading at 3322.20. The strike last trading price was 71.55, which was 0.55 higher than the previous day. The implied volatity was 31.72, the open interest changed by -4 which decreased total open position to 43

On 17 Oct MUTHOOTFIN was trading at 3334.50. The strike last trading price was 71, which was -138.4 lower than the previous day. The implied volatity was 31.78, the open interest changed by 47 which increased total open position to 47

On 15 Oct MUTHOOTFIN was trading at 3260.30. The strike last trading price was 209.4, 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 209.4, 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 209.4, which was 0 lower than the previous day. The implied volatity was 2.25, 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 209.4, 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 209.4, which was 0 lower than the previous day. The implied volatity was 4.06, 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 209.4, which was 0 lower than the previous day. The implied volatity was 3.69, 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 2.35, 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