Historical option data for MUTHOOTFIN
22 Jun 2026 01:20 PM IST
| MUTHOOTFIN 28-Jul-2026 (36d) 3150 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.55
Vega: 0.04
Theta: -1.52
Gamma: 0.00162
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 3155.00 | 108.75 | 4.75 (4.57%) | 24.54 | 2 | 1 | 12 | |||||||||
| 19 Jun | 3126.10 | 103.75 | -33.25 (-24.27%) | 25.62 | 2 | -1 | 10 | |||||||||
| 18 Jun | 3182.40 | 137.25 | -19.75 (-12.58%) | 25.65 | 2 | 1 | 10 | |||||||||
| 17 Jun | 3190.60 | 157 | 0 (0.00%) | - | 15 | 0 | 9 | |||||||||
| 16 Jun | 3166.90 | 157 | 0 (0.00%) | 30.41 | 15 | 0 | 9 | |||||||||
| 15 Jun | 3160.10 | 157 | 81 (106.58%) | 30.41 | 15 | 5 | 8 | |||||||||
| 12 Jun | 3042.20 | 76.05 | -17.95 (-19.10%) | 27.77 | 2 | 0 | 3 | |||||||||
| 11 Jun | 2890.00 | 94.1 | 0.1 (0.11%) | - | 3 | 0 | 3 | |||||||||
| 10 Jun | 2898.80 | 94.1 | 0.1 (0.11%) | - | 3 | 0 | 3 | |||||||||
| 9 Jun | 2991.10 | 94.1 | 0.1 (0.11%) | 36.34 | 3 | 0 | 3 | |||||||||
| 8 Jun | 2964.70 | 91.25 | -263.05 (-74.24%) | 36.34 | 3 | 1 | 1 | |||||||||
| 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 | |||||||||
| 2 Jun | 3262.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jun | 3246.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Muthoot Finance Limited - strike price 3150 expiring on 28JUL2026
Delta for 3150 CE is 0.55
Historical price for 3150 CE is as follows
On 22 Jun MUTHOOTFIN was trading at 3155.00. The strike last trading price was 108.75, which was 4.75 higher than the previous day. The implied volatity was 24.54, the open interest changed by 1 which increased total open position to 12
On 19 Jun MUTHOOTFIN was trading at 3126.10. The strike last trading price was 103.75, which was -33.25 lower than the previous day. The implied volatity was 25.62, the open interest changed by -1 which decreased total open position to 10
On 18 Jun MUTHOOTFIN was trading at 3182.40. The strike last trading price was 137.25, which was -19.75 lower than the previous day. The implied volatity was 25.65, the open interest changed by 1 which increased total open position to 10
On 17 Jun MUTHOOTFIN was trading at 3190.60. The strike last trading price was 157, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 16 Jun MUTHOOTFIN was trading at 3166.90. The strike last trading price was 157, which was 0 lower than the previous day. The implied volatity was 30.41, the open interest changed by 0 which decreased total open position to 9
On 15 Jun MUTHOOTFIN was trading at 3160.10. The strike last trading price was 157, which was 81 higher than the previous day. The implied volatity was 30.41, the open interest changed by 5 which increased total open position to 8
On 12 Jun MUTHOOTFIN was trading at 3042.20. The strike last trading price was 76.05, which was -17.95 lower than the previous day. The implied volatity was 27.77, 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 94.1, 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 3
On 10 Jun MUTHOOTFIN was trading at 2898.80. The strike last trading price was 94.1, 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 3
On 9 Jun MUTHOOTFIN was trading at 2991.10. The strike last trading price was 94.1, which was 0.1 higher than the previous day. The implied volatity was 36.34, the open interest changed by 0 which decreased total open position to 3
On 8 Jun MUTHOOTFIN was trading at 2964.70. The strike last trading price was 91.25, which was -263.05 lower than the previous day. The implied volatity was 36.34, the open interest changed by 1 which increased total open position to 1
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 2 Jun MUTHOOTFIN was trading at 3262.10. 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 1 Jun MUTHOOTFIN was trading at 3246.40. 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 (36d) 3150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.45
Vega: 0.04
Theta: -1.6
Gamma: 0.00114
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 3155.00 | 124.4 | -14.6 (-10.50%) | 34.76 | 26 | 2 | 26 |
| 19 Jun | 3126.10 | 139 | 34.35 (32.82%) | 33.58 | 75 | -5 | 14 |
| 18 Jun | 3182.40 | 105 | -16 (-13.22%) | 31.16 | 5 | 1 | 18 |
| 17 Jun | 3190.60 | 121 | 121 | - | 7 | 0 | 17 |
| 16 Jun | 3166.90 | 121 | 121 (-38.58%) | 31.18 | 7 | 0 | 17 |
| 15 Jun | 3160.10 | 121 | -76 (-38.58%) | 31.18 | 7 | 4 | 16 |
| 12 Jun | 3042.20 | 197 | -96.25 (-32.82%) | 29.68 | 21 | -5 | 16 |
| 11 Jun | 2890.00 | 293.25 | 293.25 (38.98%) | 32.92 | 12 | 0 | 21 |
| 10 Jun | 2898.80 | 293.25 | 82.25 (38.98%) | 32.92 | 12 | 12 | 21 |
| 9 Jun | 2991.10 | 211 | 21 (11.05%) | 29.8 | 4 | 3 | 9 |
| 8 Jun | 2964.70 | 190 | 60 (46.15%) | 34.27 | 1 | -1 | 6 |
| 5 Jun | 3153.10 | 130 | 25 (23.81%) | 31.42 | 7 | 6 | 7 |
| 4 Jun | 3169.70 | 105 | 0 (0.00%) | - | 1 | 0 | 1 |
| 3 Jun | 3218.30 | 105 | 0 (0.00%) | - | 1 | 0 | 1 |
| 2 Jun | 3262.10 | 105 | 0 (0.00%) | 30.56 | 1 | 0 | 1 |
| 1 Jun | 3246.40 | 105 | -35.5 (-25.27%) | 30.56 | 1 | 1 | 1 |
For Muthoot Finance Limited - strike price 3150 expiring on 28JUL2026
Delta for 3150 PE is -0.45
Historical price for 3150 PE is as follows
On 22 Jun MUTHOOTFIN was trading at 3155.00. The strike last trading price was 124.4, which was -14.6 lower than the previous day. The implied volatity was 34.76, the open interest changed by 2 which increased total open position to 26
On 19 Jun MUTHOOTFIN was trading at 3126.10. The strike last trading price was 139, which was 34.35 higher than the previous day. The implied volatity was 33.58, the open interest changed by -5 which decreased total open position to 14
On 18 Jun MUTHOOTFIN was trading at 3182.40. The strike last trading price was 105, which was -16 lower than the previous day. The implied volatity was 31.16, the open interest changed by 1 which increased total open position to 18
On 17 Jun MUTHOOTFIN was trading at 3190.60. The strike last trading price was 121, which was 121 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 16 Jun MUTHOOTFIN was trading at 3166.90. The strike last trading price was 121, which was 121 higher than the previous day. The implied volatity was 31.18, the open interest changed by 0 which decreased total open position to 17
On 15 Jun MUTHOOTFIN was trading at 3160.10. The strike last trading price was 121, which was -76 lower than the previous day. The implied volatity was 31.18, the open interest changed by 4 which increased total open position to 16
On 12 Jun MUTHOOTFIN was trading at 3042.20. The strike last trading price was 197, which was -96.25 lower than the previous day. The implied volatity was 29.68, the open interest changed by -5 which decreased total open position to 16
On 11 Jun MUTHOOTFIN was trading at 2890.00. The strike last trading price was 293.25, which was 293.25 higher than the previous day. The implied volatity was 32.92, the open interest changed by 0 which decreased total open position to 21
On 10 Jun MUTHOOTFIN was trading at 2898.80. The strike last trading price was 293.25, which was 82.25 higher than the previous day. The implied volatity was 32.92, the open interest changed by 12 which increased total open position to 21
On 9 Jun MUTHOOTFIN was trading at 2991.10. The strike last trading price was 211, which was 21 higher than the previous day. The implied volatity was 29.8, the open interest changed by 3 which increased total open position to 9
On 8 Jun MUTHOOTFIN was trading at 2964.70. The strike last trading price was 190, which was 60 higher than the previous day. The implied volatity was 34.27, the open interest changed by -1 which decreased total open position to 6
On 5 Jun MUTHOOTFIN was trading at 3153.10. The strike last trading price was 130, which was 25 higher than the previous day. The implied volatity was 31.42, the open interest changed by 6 which increased total open position to 7
On 4 Jun MUTHOOTFIN was trading at 3169.70. The strike last trading price was 105, which was 0 lower than the previous day. The implied volatity was -, 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 105, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Jun MUTHOOTFIN was trading at 3262.10. The strike last trading price was 105, which was 0 lower than the previous day. The implied volatity was 30.56, the open interest changed by 0 which decreased total open position to 1
On 1 Jun MUTHOOTFIN was trading at 3246.40. The strike last trading price was 105, which was -35.5 lower than the previous day. The implied volatity was 30.56, the open interest changed by 1 which increased total open position to 1
