MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
30 Mar 2026 04:10 PM IST
| MUTHOOTFIN 28-Apr-2026 (28d) 3200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.54
Vega: 3.57
Theta: -2.42
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 30 Mar | 3160.10 | 123 | -20 | 32.2 | 1,093 | 201 | 836 | |||||||||
| 27 Mar | 3270.60 | 146.15 | -60 | 25.27 | 1,107 | 474 | 633 | |||||||||
| 25 Mar | 3320.20 | 208.75 | 101.5 | 31.63 | 388 | -21 | 160 | |||||||||
| 24 Mar | 3155.20 | 108 | -3.25 | 31.93 | 391 | 5 | 175 | |||||||||
| 23 Mar | 3115.60 | 109 | -68 | 36.99 | 413 | 138 | 166 | |||||||||
| 20 Mar | 3315.90 | 177 | -25 | 22.64 | 17 | 9 | 29 | |||||||||
| 19 Mar | 3306.40 | 202 | -91.5 | 25.03 | 17 | 1 | 19 | |||||||||
| 18 Mar | 3433.00 | 293.5 | 8.5 | 25.2 | 5 | 2 | 18 | |||||||||
| 17 Mar | 3419.20 | 285 | 34.45 | 24.01 | 3 | -2 | 17 | |||||||||
| 16 Mar | 3361.00 | 250.55 | 6 | 32.42 | 2 | 1 | 18 | |||||||||
| 13 Mar | 3333.20 | 244.55 | 66.55 | 31.47 | 7 | -4 | 16 | |||||||||
| 12 Mar | 3244.00 | 178 | 25 | 28.87 | 22 | 2 | 21 | |||||||||
| 11 Mar | 3163.90 | 153 | -52 | 33.3 | 12 | 3 | 19 | |||||||||
| 10 Mar | 3283.20 | 205 | 23.5 | 26.03 | 1 | 0 | 17 | |||||||||
| 9 Mar | 3241.90 | 181.5 | -570.7 | 27.45 | 18 | 16 | 16 | |||||||||
| 6 Mar | 3238.90 | 752.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 3306.40 | 752.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 3339.90 | 752.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 3471.90 | 752.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 3353.50 | 752.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 3435.90 | 752.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 3504.60 | 752.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 3494.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 3473.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 3460.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 3410.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 3456.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 3495.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 3498.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 13 Feb | 3586.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 3779.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 3704.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 3578.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 3721.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 3624.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 3535.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 3493.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Muthoot Finance Limited - strike price 3200 expiring on 28APR2026
Delta for 3200 CE is 0.54
Historical price for 3200 CE is as follows
On 30 Mar MUTHOOTFIN was trading at 3160.10. The strike last trading price was 123, which was -20 lower than the previous day. The implied volatity was 32.2, the open interest changed by 201 which increased total open position to 836
On 27 Mar MUTHOOTFIN was trading at 3270.60. The strike last trading price was 146.15, which was -60 lower than the previous day. The implied volatity was 25.27, the open interest changed by 474 which increased total open position to 633
On 25 Mar MUTHOOTFIN was trading at 3320.20. The strike last trading price was 208.75, which was 101.5 higher than the previous day. The implied volatity was 31.63, the open interest changed by -21 which decreased total open position to 160
On 24 Mar MUTHOOTFIN was trading at 3155.20. The strike last trading price was 108, which was -3.25 lower than the previous day. The implied volatity was 31.93, the open interest changed by 5 which increased total open position to 175
On 23 Mar MUTHOOTFIN was trading at 3115.60. The strike last trading price was 109, which was -68 lower than the previous day. The implied volatity was 36.99, the open interest changed by 138 which increased total open position to 166
On 20 Mar MUTHOOTFIN was trading at 3315.90. The strike last trading price was 177, which was -25 lower than the previous day. The implied volatity was 22.64, the open interest changed by 9 which increased total open position to 29
On 19 Mar MUTHOOTFIN was trading at 3306.40. The strike last trading price was 202, which was -91.5 lower than the previous day. The implied volatity was 25.03, the open interest changed by 1 which increased total open position to 19
On 18 Mar MUTHOOTFIN was trading at 3433.00. The strike last trading price was 293.5, which was 8.5 higher than the previous day. The implied volatity was 25.2, the open interest changed by 2 which increased total open position to 18
On 17 Mar MUTHOOTFIN was trading at 3419.20. The strike last trading price was 285, which was 34.45 higher than the previous day. The implied volatity was 24.01, the open interest changed by -2 which decreased total open position to 17
On 16 Mar MUTHOOTFIN was trading at 3361.00. The strike last trading price was 250.55, which was 6 higher than the previous day. The implied volatity was 32.42, the open interest changed by 1 which increased total open position to 18
On 13 Mar MUTHOOTFIN was trading at 3333.20. The strike last trading price was 244.55, which was 66.55 higher than the previous day. The implied volatity was 31.47, the open interest changed by -4 which decreased total open position to 16
On 12 Mar MUTHOOTFIN was trading at 3244.00. The strike last trading price was 178, which was 25 higher than the previous day. The implied volatity was 28.87, the open interest changed by 2 which increased total open position to 21
On 11 Mar MUTHOOTFIN was trading at 3163.90. The strike last trading price was 153, which was -52 lower than the previous day. The implied volatity was 33.3, the open interest changed by 3 which increased total open position to 19
On 10 Mar MUTHOOTFIN was trading at 3283.20. The strike last trading price was 205, which was 23.5 higher than the previous day. The implied volatity was 26.03, the open interest changed by 0 which decreased total open position to 17
On 9 Mar MUTHOOTFIN was trading at 3241.90. The strike last trading price was 181.5, which was -570.7 lower than the previous day. The implied volatity was 27.45, the open interest changed by 16 which increased total open position to 16
On 6 Mar MUTHOOTFIN was trading at 3238.90. The strike last trading price was 752.2, 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 5 Mar MUTHOOTFIN was trading at 3306.40. The strike last trading price was 752.2, 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 Mar MUTHOOTFIN was trading at 3339.90. The strike last trading price was 752.2, 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 Mar MUTHOOTFIN was trading at 3471.90. The strike last trading price was 752.2, 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 27 Feb MUTHOOTFIN was trading at 3353.50. The strike last trading price was 752.2, 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 26 Feb MUTHOOTFIN was trading at 3435.90. The strike last trading price was 752.2, 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 25 Feb MUTHOOTFIN was trading at 3504.60. The strike last trading price was 752.2, 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 Feb MUTHOOTFIN was trading at 3494.00. 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 23 Feb MUTHOOTFIN was trading at 3473.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Feb MUTHOOTFIN was trading at 3460.00. 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 19 Feb MUTHOOTFIN was trading at 3410.90. 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 18 Feb MUTHOOTFIN was trading at 3456.90. 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 17 Feb MUTHOOTFIN was trading at 3495.90. 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 16 Feb MUTHOOTFIN was trading at 3498.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb MUTHOOTFIN was trading at 3586.10. 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 9 Feb MUTHOOTFIN was trading at 3779.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb MUTHOOTFIN was trading at 3704.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb MUTHOOTFIN was trading at 3578.80. 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 Feb MUTHOOTFIN was trading at 3721.70. 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 Feb MUTHOOTFIN was trading at 3624.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb MUTHOOTFIN was trading at 3535.10. 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 Feb MUTHOOTFIN was trading at 3493.10. 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
| MUTHOOTFIN 28-Apr-2026 (28d) 3200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.46
Vega: 3.57
Theta: -2.57
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Mar | 3160.10 | 167.6 | 5.8 | 48.98 | 1,018 | 100 | 548 |
| 27 Mar | 3270.60 | 156 | 54.15 | 51.85 | 992 | 242 | 444 |
| 25 Mar | 3320.20 | 100.1 | -113.15 | 40.93 | 284 | 58 | 202 |
| 24 Mar | 3155.20 | 211.95 | -17.45 | 49.98 | 181 | 38 | 137 |
| 23 Mar | 3115.60 | 229.4 | 122 | 47.87 | 171 | -9 | 99 |
| 20 Mar | 3315.90 | 101.45 | -1.5 | 37.88 | 43 | 20 | 109 |
| 19 Mar | 3306.40 | 97 | 39 | 38.07 | 44 | 11 | 87 |
| 18 Mar | 3433.00 | 56.7 | -1.15 | 35.3 | 28 | 4 | 77 |
| 17 Mar | 3419.20 | 57.45 | -26.6 | 34.64 | 63 | 9 | 74 |
| 16 Mar | 3361.00 | 85.5 | -8.35 | 35.74 | 20 | 14 | 62 |
| 13 Mar | 3333.20 | 92.15 | -47.85 | 35.5 | 26 | 14 | 47 |
| 12 Mar | 3244.00 | 140 | -23.5 | 39 | 12 | 7 | 32 |
| 11 Mar | 3163.90 | 163.5 | 58.85 | 36 | 19 | 15 | 25 |
| 10 Mar | 3283.20 | 104.65 | -32.8 | 35.05 | 3 | 1 | 9 |
| 9 Mar | 3241.90 | 137.45 | 8.45 | 38.12 | 4 | 2 | 8 |
| 6 Mar | 3238.90 | 129 | 19 | 34.63 | 5 | 2 | 5 |
| 5 Mar | 3306.40 | 110 | 4.5 | 35.47 | 2 | 1 | 2 |
| 4 Mar | 3339.90 | 105.5 | 69.7 | 36.66 | 1 | 0 | 0 |
| 2 Mar | 3471.90 | 35.8 | 0 | 5.15 | 0 | 0 | 0 |
| 27 Feb | 3353.50 | 35.8 | 0 | 3.97 | 0 | 0 | 0 |
| 26 Feb | 3435.90 | 35.8 | 0 | 5.39 | 0 | 0 | 0 |
| 25 Feb | 3504.60 | 35.8 | 0 | 6.65 | 0 | 0 | 0 |
| 24 Feb | 3494.00 | 35.8 | 0 | 5.86 | 0 | 0 | 0 |
| 23 Feb | 3473.20 | 35.8 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 3460.00 | 35.8 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 3410.90 | 35.8 | 0 | 5.75 | 0 | 0 | 0 |
| 18 Feb | 3456.90 | 35.8 | 0 | 5.59 | 0 | 0 | 0 |
| 17 Feb | 3495.90 | 35.8 | 0 | 6.23 | 0 | 0 | 0 |
| 16 Feb | 3498.20 | 35.8 | 0 | 6.21 | 0 | 0 | 0 |
| 13 Feb | 3586.10 | 35.8 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 3779.80 | - | - | - | 0 | 0 | 0 |
| 6 Feb | 3704.20 | 0 | 0 | 6.71 | 0 | 0 | 0 |
| 5 Feb | 3578.80 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 3721.70 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 3624.20 | 0 | 0 | 7.47 | 0 | 0 | 0 |
| 2 Feb | 3535.10 | 0 | 0 | 6.18 | 0 | 0 | 0 |
| 1 Feb | 3493.10 | 0 | 0 | 6.06 | 0 | 0 | 0 |
For Muthoot Finance Limited - strike price 3200 expiring on 28APR2026
Delta for 3200 PE is -0.46
Historical price for 3200 PE is as follows
On 30 Mar MUTHOOTFIN was trading at 3160.10. The strike last trading price was 167.6, which was 5.8 higher than the previous day. The implied volatity was 48.98, the open interest changed by 100 which increased total open position to 548
On 27 Mar MUTHOOTFIN was trading at 3270.60. The strike last trading price was 156, which was 54.15 higher than the previous day. The implied volatity was 51.85, the open interest changed by 242 which increased total open position to 444
On 25 Mar MUTHOOTFIN was trading at 3320.20. The strike last trading price was 100.1, which was -113.15 lower than the previous day. The implied volatity was 40.93, the open interest changed by 58 which increased total open position to 202
On 24 Mar MUTHOOTFIN was trading at 3155.20. The strike last trading price was 211.95, which was -17.45 lower than the previous day. The implied volatity was 49.98, the open interest changed by 38 which increased total open position to 137
On 23 Mar MUTHOOTFIN was trading at 3115.60. The strike last trading price was 229.4, which was 122 higher than the previous day. The implied volatity was 47.87, the open interest changed by -9 which decreased total open position to 99
On 20 Mar MUTHOOTFIN was trading at 3315.90. The strike last trading price was 101.45, which was -1.5 lower than the previous day. The implied volatity was 37.88, the open interest changed by 20 which increased total open position to 109
On 19 Mar MUTHOOTFIN was trading at 3306.40. The strike last trading price was 97, which was 39 higher than the previous day. The implied volatity was 38.07, the open interest changed by 11 which increased total open position to 87
On 18 Mar MUTHOOTFIN was trading at 3433.00. The strike last trading price was 56.7, which was -1.15 lower than the previous day. The implied volatity was 35.3, the open interest changed by 4 which increased total open position to 77
On 17 Mar MUTHOOTFIN was trading at 3419.20. The strike last trading price was 57.45, which was -26.6 lower than the previous day. The implied volatity was 34.64, the open interest changed by 9 which increased total open position to 74
On 16 Mar MUTHOOTFIN was trading at 3361.00. The strike last trading price was 85.5, which was -8.35 lower than the previous day. The implied volatity was 35.74, the open interest changed by 14 which increased total open position to 62
On 13 Mar MUTHOOTFIN was trading at 3333.20. The strike last trading price was 92.15, which was -47.85 lower than the previous day. The implied volatity was 35.5, the open interest changed by 14 which increased total open position to 47
On 12 Mar MUTHOOTFIN was trading at 3244.00. The strike last trading price was 140, which was -23.5 lower than the previous day. The implied volatity was 39, the open interest changed by 7 which increased total open position to 32
On 11 Mar MUTHOOTFIN was trading at 3163.90. The strike last trading price was 163.5, which was 58.85 higher than the previous day. The implied volatity was 36, the open interest changed by 15 which increased total open position to 25
On 10 Mar MUTHOOTFIN was trading at 3283.20. The strike last trading price was 104.65, which was -32.8 lower than the previous day. The implied volatity was 35.05, the open interest changed by 1 which increased total open position to 9
On 9 Mar MUTHOOTFIN was trading at 3241.90. The strike last trading price was 137.45, which was 8.45 higher than the previous day. The implied volatity was 38.12, the open interest changed by 2 which increased total open position to 8
On 6 Mar MUTHOOTFIN was trading at 3238.90. The strike last trading price was 129, which was 19 higher than the previous day. The implied volatity was 34.63, the open interest changed by 2 which increased total open position to 5
On 5 Mar MUTHOOTFIN was trading at 3306.40. The strike last trading price was 110, which was 4.5 higher than the previous day. The implied volatity was 35.47, the open interest changed by 1 which increased total open position to 2
On 4 Mar MUTHOOTFIN was trading at 3339.90. The strike last trading price was 105.5, which was 69.7 higher than the previous day. The implied volatity was 36.66, the open interest changed by 0 which decreased total open position to 0
On 2 Mar MUTHOOTFIN was trading at 3471.90. The strike last trading price was 35.8, which was 0 lower than the previous day. The implied volatity was 5.15, the open interest changed by 0 which decreased total open position to 0
On 27 Feb MUTHOOTFIN was trading at 3353.50. The strike last trading price was 35.8, which was 0 lower than the previous day. The implied volatity was 3.97, the open interest changed by 0 which decreased total open position to 0
On 26 Feb MUTHOOTFIN was trading at 3435.90. The strike last trading price was 35.8, which was 0 lower than the previous day. The implied volatity was 5.39, the open interest changed by 0 which decreased total open position to 0
On 25 Feb MUTHOOTFIN was trading at 3504.60. The strike last trading price was 35.8, which was 0 lower than the previous day. The implied volatity was 6.65, the open interest changed by 0 which decreased total open position to 0
On 24 Feb MUTHOOTFIN was trading at 3494.00. The strike last trading price was 35.8, which was 0 lower than the previous day. The implied volatity was 5.86, the open interest changed by 0 which decreased total open position to 0
On 23 Feb MUTHOOTFIN was trading at 3473.20. The strike last trading price was 35.8, 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 Feb MUTHOOTFIN was trading at 3460.00. The strike last trading price was 35.8, 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 19 Feb MUTHOOTFIN was trading at 3410.90. The strike last trading price was 35.8, which was 0 lower than the previous day. The implied volatity was 5.75, the open interest changed by 0 which decreased total open position to 0
On 18 Feb MUTHOOTFIN was trading at 3456.90. The strike last trading price was 35.8, which was 0 lower than the previous day. The implied volatity was 5.59, the open interest changed by 0 which decreased total open position to 0
On 17 Feb MUTHOOTFIN was trading at 3495.90. The strike last trading price was 35.8, which was 0 lower than the previous day. The implied volatity was 6.23, the open interest changed by 0 which decreased total open position to 0
On 16 Feb MUTHOOTFIN was trading at 3498.20. The strike last trading price was 35.8, which was 0 lower than the previous day. The implied volatity was 6.21, the open interest changed by 0 which decreased total open position to 0
On 13 Feb MUTHOOTFIN was trading at 3586.10. The strike last trading price was 35.8, 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 Feb MUTHOOTFIN was trading at 3779.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb MUTHOOTFIN was trading at 3704.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.71, the open interest changed by 0 which decreased total open position to 0
On 5 Feb MUTHOOTFIN was trading at 3578.80. 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 Feb MUTHOOTFIN was trading at 3721.70. 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 Feb MUTHOOTFIN was trading at 3624.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.47, the open interest changed by 0 which decreased total open position to 0
On 2 Feb MUTHOOTFIN was trading at 3535.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.18, the open interest changed by 0 which decreased total open position to 0
On 1 Feb MUTHOOTFIN was trading at 3493.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.06, the open interest changed by 0 which decreased total open position to 0
