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 3150 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3837.60	566 ₹ 1,55,650	345.85 95108.75	-	0 0	0 0	4 1,100
11 Dec	3734.20	566 ₹ 1,55,650	345.85 95108.75	-	0 0	0 0	4 1,100
10 Dec	3745.80	566 ₹ 1,55,650	345.85 95108.75	-	0 0	0 0	4 1,100
9 Dec	3742.10	566 ₹ 1,55,650	345.85 95108.75	-	0 0	0 0	0 0
8 Dec	3775.70	566 ₹ 1,55,650	345.85 95108.75	-	0 0	0 0	4 1,100
5 Dec	3800.10	566 ₹ 1,55,650	345.85 95108.75	-	0 0	0 0	0 0
4 Dec	3702.00	566 ₹ 1,55,650	345.85 95108.75	-	0 0	0 0	0 0
3 Dec	3763.40	566 ₹ 1,55,650	345.85 95108.75	-	0 0	0 0	0 0
2 Dec	3779.90	566 ₹ 1,55,650	345.85 95108.75	-	0 0	0 0	0 0
1 Dec	3811.10	566 ₹ 1,55,650	345.85 95108.75	-	0 0	0 0	0 0
28 Nov	3744.20	566 ₹ 1,55,650	345.85 95108.75	-	0 0	0 0	0 0
27 Nov	3760.50	566 ₹ 1,55,650	345.85 95108.75	-	0 0	0 0	0 0
26 Nov	3725.60	566 ₹ 1,55,650	345.85 95108.75	-	0 0	0 0	0 0
25 Nov	3681.40	566 ₹ 1,55,650	345.85 95108.75	-	0 0	0 0	0 0
24 Nov	3614.40	566 ₹ 1,55,650	345.85 95108.75	-	0 0	0 0	0 0
21 Nov	3636.00	566 ₹ 1,55,650	345.85 95108.75	-	0 0	0 0	0 0
20 Nov	3697.50	566 ₹ 1,55,650	345.85 95108.75	-	0 0	4 1,100	0 0
19 Nov	3701.70	566 ₹ 1,55,650	345.85 95108.75	-	7 1,925	0 0	0 0
18 Nov	3695.90	220.15 ₹ 60,541.25	0 0.00	-	0 0	0 0	0 0
17 Nov	3760.50	220.15 ₹ 60,541.25	0 0.00	-	0 0	0 0	0 0
14 Nov	3725.60	220.15 ₹ 60,541.25	0 0.00	-	0 0	0 0	0 0
13 Nov	3393.10	220.15 ₹ 60,541.25	0 0.00	-	0 0	0 0	0 0
12 Nov	3324.90	220.15 ₹ 60,541.25	0 0.00	-	0 0	0 0	0 0
11 Nov	3389.30	220.15 ₹ 60,541.25	0 0.00	-	0 0	0 0	0 0
10 Nov	3328.20	220.15 ₹ 60,541.25	0 0.00	-	0 0	0 0	0 0
7 Nov	3230.00	220.15 ₹ 60,541.25	0 0.00	-	0 0	0 0	0 0
6 Nov	3183.80	220.15 ₹ 60,541.25	0 0.00	-	0 0	0 0	0 0
4 Nov	3188.30	220.15 ₹ 60,541.25	0 0.00	-	0 0	0 0	0 0

3 Nov	3190.60	220.15 ₹ 60,541.25	0 0.00	-	0 0	0 0	0 0
31 Oct	3178.70	220.15 ₹ 60,541.25	0 0.00	-	0 0	0 0	0 0
30 Oct	3191.40	220.15 ₹ 60,541.25	0 0.00	-	0 0	0 0	0 0
29 Oct	3183.20	220.15 ₹ 60,541.25	0 0.00	-	0 0	0 0	0 0

For Muthoot Finance Limited - strike price 3150 expiring on 30DEC2025

Delta for 3150 CE is -

Historical price for 3150 CE is as follows

On 12 Dec MUTHOOTFIN was trading at 3837.60. The strike last trading price was 566, which was 345.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 11 Dec MUTHOOTFIN was trading at 3734.20. The strike last trading price was 566, which was 345.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 10 Dec MUTHOOTFIN was trading at 3745.80. The strike last trading price was 566, which was 345.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 9 Dec MUTHOOTFIN was trading at 3742.10. The strike last trading price was 566, which was 345.85 higher 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 566, which was 345.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 5 Dec MUTHOOTFIN was trading at 3800.10. The strike last trading price was 566, which was 345.85 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 566, which was 345.85 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 566, which was 345.85 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 566, which was 345.85 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 566, which was 345.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov MUTHOOTFIN was trading at 3744.20. The strike last trading price was 566, which was 345.85 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 566, which was 345.85 higher 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 566, which was 345.85 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 566, which was 345.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov MUTHOOTFIN was trading at 3614.40. The strike last trading price was 566, which was 345.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov MUTHOOTFIN was trading at 3636.00. The strike last trading price was 566, which was 345.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov MUTHOOTFIN was trading at 3697.50. The strike last trading price was 566, which was 345.85 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 19 Nov MUTHOOTFIN was trading at 3701.70. The strike last trading price was 566, which was 345.85 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 220.15, 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 Nov MUTHOOTFIN was trading at 3760.50. The strike last trading price was 220.15, 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 14 Nov MUTHOOTFIN was trading at 3725.60. The strike last trading price was 220.15, 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 Nov MUTHOOTFIN was trading at 3393.10. The strike last trading price was 220.15, 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 Nov MUTHOOTFIN was trading at 3324.90. The strike last trading price was 220.15, 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 Nov MUTHOOTFIN was trading at 3389.30. The strike last trading price was 220.15, 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 Nov MUTHOOTFIN was trading at 3328.20. The strike last trading price was 220.15, 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 Nov MUTHOOTFIN was trading at 3230.00. The strike last trading price was 220.15, 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 220.15, 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 220.15, 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 220.15, 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 220.15, 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 220.15, 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 220.15, 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 3150 PE
Delta: -0.01 Vega: 0.24 Theta: -0.26 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3837.60	1.3 ₹ 357.5	-0.5 -137.50	40.61	6 1,650	-1 -275	20 5,500
11 Dec	3734.20	1.8 ₹ 495	-0.1 -27.50	-	0 0	0 0	21 5,775
10 Dec	3745.80	1.8 ₹ 495	-0.1 -27.50	35.92	3 825	0 0	23 6,325
9 Dec	3742.10	1.9 ₹ 522.5	-1.25 -343.75	-	0 0	0 0	0 0
8 Dec	3775.70	1.9 ₹ 522.5	-1.25 -343.75	-	0 0	0 0	23 6,325
5 Dec	3800.10	1.9 ₹ 522.5	-1.25 -343.75	-	0 0	0 0	0 0
4 Dec	3702.00	1.9 ₹ 522.5	-1.25 -343.75	-	0 0	-1 -275	0 0
3 Dec	3763.40	1.9 ₹ 522.5	-1.25 -343.75	32.36	1 275	0 0	24 6,600
2 Dec	3779.90	3.15 ₹ 866.25	-6.8 -1870.00	-	0 0	1 275	0 0
1 Dec	3811.10	3.15 ₹ 866.25	-6.8 -1870.00	35.58	2 550	0 0	23 6,325
28 Nov	3744.20	9.95 ₹ 2,736.25	1.3 357.50	-	0 0	0 0	0 0
27 Nov	3760.50	9.95 ₹ 2,736.25	1.3 357.50	-	0 0	0 0	0 0
26 Nov	3725.60	9.95 ₹ 2,736.25	1.3 357.50	-	0 0	0 0	0 0
25 Nov	3681.40	9.95 ₹ 2,736.25	1.3 357.50	-	0 0	0 0	0 0
24 Nov	3614.40	9.95 ₹ 2,736.25	1.3 357.50	-	0 0	1 275	0 0
21 Nov	3636.00	9.95 ₹ 2,736.25	1.3 357.50	31.57	2 550	1 275	23 6,325
20 Nov	3697.50	8.65 ₹ 2,378.75	-0.15 -41.25	32.56	8 2,200	6 1,650	22 6,050
19 Nov	3701.70	8.8 ₹ 2,420	-1.3 -357.50	32.55	10 2,750	7 1,925	15 4,125
18 Nov	3695.90	10.1 ₹ 2,777.5	-1.9 -522.50	32.66	5 1,375	4 1,100	7 1,925
17 Nov	3760.50	12 ₹ 3,300	-1 -275.00	35.76	3 825	0 0	2 550
14 Nov	3725.60	13 ₹ 3,575	-50.9 -13997.50	34.69	6 1,650	-1 -275	3 825
13 Nov	3393.10	63.9 ₹ 17,572.5	2.45 673.75	-	0 0	3 825	0 0
12 Nov	3324.90	63.9 ₹ 17,572.5	2.45 673.75	31.69	4 1,100	3 825	4 1,100
11 Nov	3389.30	61.45 ₹ 16,898.75	-93.65 -25753.75	34.19	1 275	0 0	0 0
10 Nov	3328.20	155.1 ₹ 42,652.5	0 0.00	4.72	0 0	0 0	0 0
7 Nov	3230.00	155.1 ₹ 42,652.5	0 0.00	2.59	0 0	0 0	0 0
6 Nov	3183.80	155.1 ₹ 42,652.5	0 0.00	1.68	0 0	0 0	0 0
4 Nov	3188.30	155.1 ₹ 42,652.5	0 0.00	1.92	0 0	0 0	0 0
3 Nov	3190.60	155.1 ₹ 42,652.5	0 0.00	1.67	0 0	0 0	0 0
31 Oct	3178.70	155.1 ₹ 42,652.5	0 0.00	-	0 0	0 0	0 0
30 Oct	3191.40	155.1 ₹ 42,652.5	0 0.00	1.77	0 0	0 0	0 0
29 Oct	3183.20	155.1 ₹ 42,652.5	0 0.00	1.70	0 0	0 0	0 0

For Muthoot Finance Limited - strike price 3150 expiring on 30DEC2025

Delta for 3150 PE is -0.01

Historical price for 3150 PE is as follows

On 12 Dec MUTHOOTFIN was trading at 3837.60. The strike last trading price was 1.3, which was -0.5 lower than the previous day. The implied volatity was 40.61, the open interest changed by -1 which decreased total open position to 20

On 11 Dec MUTHOOTFIN was trading at 3734.20. The strike last trading price was 1.8, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 10 Dec MUTHOOTFIN was trading at 3745.80. The strike last trading price was 1.8, which was -0.1 lower than the previous day. The implied volatity was 35.92, the open interest changed by 0 which decreased total open position to 23

On 9 Dec MUTHOOTFIN was trading at 3742.10. The strike last trading price was 1.9, which was -1.25 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 1.9, which was -1.25 lower than the previous day. The implied volatity was -, 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 1.9, which was -1.25 lower 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 1.9, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 3 Dec MUTHOOTFIN was trading at 3763.40. The strike last trading price was 1.9, which was -1.25 lower than the previous day. The implied volatity was 32.36, the open interest changed by 0 which decreased total open position to 24

On 2 Dec MUTHOOTFIN was trading at 3779.90. The strike last trading price was 3.15, which was -6.8 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 1 Dec MUTHOOTFIN was trading at 3811.10. The strike last trading price was 3.15, which was -6.8 lower than the previous day. The implied volatity was 35.58, the open interest changed by 0 which decreased total open position to 23

On 28 Nov MUTHOOTFIN was trading at 3744.20. The strike last trading price was 9.95, which was 1.3 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 9.95, which was 1.3 higher 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 9.95, which was 1.3 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 9.95, which was 1.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov MUTHOOTFIN was trading at 3614.40. The strike last trading price was 9.95, which was 1.3 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov MUTHOOTFIN was trading at 3636.00. The strike last trading price was 9.95, which was 1.3 higher than the previous day. The implied volatity was 31.57, the open interest changed by 1 which increased total open position to 23

On 20 Nov MUTHOOTFIN was trading at 3697.50. The strike last trading price was 8.65, which was -0.15 lower than the previous day. The implied volatity was 32.56, the open interest changed by 6 which increased total open position to 22

On 19 Nov MUTHOOTFIN was trading at 3701.70. The strike last trading price was 8.8, which was -1.3 lower than the previous day. The implied volatity was 32.55, the open interest changed by 7 which increased total open position to 15

On 18 Nov MUTHOOTFIN was trading at 3695.90. The strike last trading price was 10.1, which was -1.9 lower than the previous day. The implied volatity was 32.66, the open interest changed by 4 which increased total open position to 7

On 17 Nov MUTHOOTFIN was trading at 3760.50. The strike last trading price was 12, which was -1 lower than the previous day. The implied volatity was 35.76, 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 13, which was -50.9 lower than the previous day. The implied volatity was 34.69, the open interest changed by -1 which decreased total open position to 3

On 13 Nov MUTHOOTFIN was trading at 3393.10. The strike last trading price was 63.9, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 12 Nov MUTHOOTFIN was trading at 3324.90. The strike last trading price was 63.9, which was 2.45 higher than the previous day. The implied volatity was 31.69, the open interest changed by 3 which increased total open position to 4

On 11 Nov MUTHOOTFIN was trading at 3389.30. The strike last trading price was 61.45, which was -93.65 lower than the previous day. The implied volatity was 34.19, 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 155.1, which was 0 lower than the previous day. The implied volatity was 4.72, 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 155.1, which was 0 lower than the previous day. The implied volatity was 2.59, 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 155.1, which was 0 lower than the previous day. The implied volatity was 1.68, 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 155.1, which was 0 lower than the previous day. The implied volatity was 1.92, 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 155.1, which was 0 lower than the previous day. The implied volatity was 1.67, 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 155.1, 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 155.1, which was 0 lower than the previous day. The implied volatity was 1.77, 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 155.1, which was 0 lower than the previous day. The implied volatity was 1.70, 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