Historical option data for MUTHOOTFIN
23 Jun 2026 01:31 PM IST
| MUTHOOTFIN 28-Jul-2026 (35d) 3100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.53
Vega: 0.04
Theta: -1.8
Gamma: 0.00139
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Jun | 3088.40 | 118.05 | -49.95 (-29.73%) | 29.83 | 109 | 38 | 105 | |||||||||
| 22 Jun | 3216.00 | 170.75 | 47.75 (38.82%) | 23.03 | 36 | 8 | 67 | |||||||||
| 19 Jun | 3126.10 | 124 | -41 (-24.85%) | 24.15 | 119 | 4 | 58 | |||||||||
| 18 Jun | 3182.40 | 165 | 0 (0.00%) | - | 1 | 0 | 54 | |||||||||
| 17 Jun | 3190.60 | 165 | 0 (0.00%) | 28.16 | 1 | 0 | 54 | |||||||||
| 16 Jun | 3166.90 | 165 | 2 (1.23%) | 28.16 | 1 | 0 | 53 | |||||||||
| 15 Jun | 3160.10 | 163.35 | 44.35 (37.27%) | 27.98 | 46 | 9 | 54 | |||||||||
| 12 Jun | 3042.20 | 120 | 58 (93.55%) | 30.95 | 52 | -12 | 45 | |||||||||
| 11 Jun | 2890.00 | 62 | -14 (-18.42%) | 32.54 | 11 | 6 | 57 | |||||||||
| 10 Jun | 2898.80 | 76 | -32 (-29.63%) | 33.3 | 30 | 17 | 52 | |||||||||
| 9 Jun | 2991.10 | 108 | -1 (-0.92%) | 33.37 | 14 | 8 | 34 | |||||||||
| 8 Jun | 2964.70 | 109.5 | -446.65 (-80.31%) | 36.74 | 37 | 26 | 26 | |||||||||
| 5 Jun | 3153.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 May | 3438.20 | 0 | 0 | - | 0 | 10 | 10 | |||||||||
| 8 May | 3528.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 3584.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Muthoot Finance Limited - strike price 3100 expiring on 28JUL2026
Delta for 3100 CE is 0.53
Historical price for 3100 CE is as follows
On 23 Jun MUTHOOTFIN was trading at 3088.40. The strike last trading price was 118.05, which was -49.95 lower than the previous day. The implied volatity was 29.83, the open interest changed by 38 which increased total open position to 105
On 22 Jun MUTHOOTFIN was trading at 3216.00. The strike last trading price was 170.75, which was 47.75 higher than the previous day. The implied volatity was 23.03, the open interest changed by 8 which increased total open position to 67
On 19 Jun MUTHOOTFIN was trading at 3126.10. The strike last trading price was 124, which was -41 lower than the previous day. The implied volatity was 24.15, the open interest changed by 4 which increased total open position to 58
On 18 Jun MUTHOOTFIN was trading at 3182.40. The strike last trading price was 165, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54
On 17 Jun MUTHOOTFIN was trading at 3190.60. The strike last trading price was 165, which was 0 lower than the previous day. The implied volatity was 28.16, the open interest changed by 0 which decreased total open position to 54
On 16 Jun MUTHOOTFIN was trading at 3166.90. The strike last trading price was 165, which was 2 higher than the previous day. The implied volatity was 28.16, the open interest changed by 0 which decreased total open position to 53
On 15 Jun MUTHOOTFIN was trading at 3160.10. The strike last trading price was 163.35, which was 44.35 higher than the previous day. The implied volatity was 27.98, the open interest changed by 9 which increased total open position to 54
On 12 Jun MUTHOOTFIN was trading at 3042.20. The strike last trading price was 120, which was 58 higher than the previous day. The implied volatity was 30.95, the open interest changed by -12 which decreased total open position to 45
On 11 Jun MUTHOOTFIN was trading at 2890.00. The strike last trading price was 62, which was -14 lower than the previous day. The implied volatity was 32.54, the open interest changed by 6 which increased total open position to 57
On 10 Jun MUTHOOTFIN was trading at 2898.80. The strike last trading price was 76, which was -32 lower than the previous day. The implied volatity was 33.3, the open interest changed by 17 which increased total open position to 52
On 9 Jun MUTHOOTFIN was trading at 2991.10. The strike last trading price was 108, which was -1 lower than the previous day. The implied volatity was 33.37, the open interest changed by 8 which increased total open position to 34
On 8 Jun MUTHOOTFIN was trading at 2964.70. The strike last trading price was 109.5, which was -446.65 lower than the previous day. The implied volatity was 36.74, the open interest changed by 26 which increased total open position to 26
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 11 May MUTHOOTFIN was trading at 3438.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
On 8 May MUTHOOTFIN was trading at 3528.90. 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 7 May MUTHOOTFIN was trading at 3584.30. 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
| MUTHOOTFIN 28-Jul-2026 (35d) 3100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.47
Vega: 0.04
Theta: -1.67
Gamma: 0.00115
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Jun | 3088.40 | 135.15 | 50.8 (60.23%) | 36.09 | 166 | 17 | 108 |
| 22 Jun | 3216.00 | 81.2 | -32.45 (-28.55%) | 34.23 | 148 | 18 | 91 |
| 19 Jun | 3126.10 | 113.25 | 27.75 (32.46%) | 33.03 | 146 | 43 | 72 |
| 18 Jun | 3182.40 | 85.5 | 8 (10.32%) | 31.3 | 3 | 0 | 29 |
| 17 Jun | 3190.60 | 77.5 | -19 (-19.69%) | 29.68 | 86 | 14 | 30 |
| 16 Jun | 3166.90 | 96.5 | 0 (0.00%) | 30.66 | 1 | 0 | 16 |
| 15 Jun | 3160.10 | 95.1 | -158.9 (-62.56%) | 30.82 | 18 | 14 | 17 |
| 12 Jun | 3042.20 | 254 | 254 | - | 4 | 0 | 3 |
| 11 Jun | 2890.00 | 254 | 254 (20.95%) | 30.12 | 4 | 0 | 3 |
| 10 Jun | 2898.80 | 254 | 44 (20.95%) | 30.12 | 4 | 2 | 3 |
| 9 Jun | 2991.10 | 210 | 33.4 (18.91%) | 33.02 | 1 | -1 | 1 |
| 8 Jun | 2964.70 | 176.6 | 60.95 (52.70%) | 36.08 | 1 | 1 | 2 |
| 5 Jun | 3153.10 | 115.65 | 0 (0.00%) | 31.95 | 1 | 1 | 1 |
| 11 May | 3438.20 | 0 | 0 | - | 0 | 10 | 10 |
| 8 May | 3528.90 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 3584.30 | 0 | 0 | - | 0 | 0 | 0 |
For Muthoot Finance Limited - strike price 3100 expiring on 28JUL2026
Delta for 3100 PE is -0.47
Historical price for 3100 PE is as follows
On 23 Jun MUTHOOTFIN was trading at 3088.40. The strike last trading price was 135.15, which was 50.8 higher than the previous day. The implied volatity was 36.09, the open interest changed by 17 which increased total open position to 108
On 22 Jun MUTHOOTFIN was trading at 3216.00. The strike last trading price was 81.2, which was -32.45 lower than the previous day. The implied volatity was 34.23, the open interest changed by 18 which increased total open position to 91
On 19 Jun MUTHOOTFIN was trading at 3126.10. The strike last trading price was 113.25, which was 27.75 higher than the previous day. The implied volatity was 33.03, the open interest changed by 43 which increased total open position to 72
On 18 Jun MUTHOOTFIN was trading at 3182.40. The strike last trading price was 85.5, which was 8 higher than the previous day. The implied volatity was 31.3, the open interest changed by 0 which decreased total open position to 29
On 17 Jun MUTHOOTFIN was trading at 3190.60. The strike last trading price was 77.5, which was -19 lower than the previous day. The implied volatity was 29.68, the open interest changed by 14 which increased total open position to 30
On 16 Jun MUTHOOTFIN was trading at 3166.90. The strike last trading price was 96.5, which was 0 lower than the previous day. The implied volatity was 30.66, the open interest changed by 0 which decreased total open position to 16
On 15 Jun MUTHOOTFIN was trading at 3160.10. The strike last trading price was 95.1, which was -158.9 lower than the previous day. The implied volatity was 30.82, the open interest changed by 14 which increased total open position to 17
On 12 Jun MUTHOOTFIN was trading at 3042.20. The strike last trading price was 254, which was 254 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 11 Jun MUTHOOTFIN was trading at 2890.00. The strike last trading price was 254, which was 254 higher than the previous day. The implied volatity was 30.12, the open interest changed by 0 which decreased total open position to 3
On 10 Jun MUTHOOTFIN was trading at 2898.80. The strike last trading price was 254, which was 44 higher than the previous day. The implied volatity was 30.12, the open interest changed by 2 which increased total open position to 3
On 9 Jun MUTHOOTFIN was trading at 2991.10. The strike last trading price was 210, which was 33.4 higher than the previous day. The implied volatity was 33.02, the open interest changed by -1 which decreased total open position to 1
On 8 Jun MUTHOOTFIN was trading at 2964.70. The strike last trading price was 176.6, which was 60.95 higher than the previous day. The implied volatity was 36.08, the open interest changed by 1 which increased total open position to 2
On 5 Jun MUTHOOTFIN was trading at 3153.10. The strike last trading price was 115.65, which was 0 lower than the previous day. The implied volatity was 31.95, the open interest changed by 1 which increased total open position to 1
On 11 May MUTHOOTFIN was trading at 3438.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
On 8 May MUTHOOTFIN was trading at 3528.90. 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 7 May MUTHOOTFIN was trading at 3584.30. 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
