Historical option data for MUTHOOTFIN
08 Jun 2026 12:46 PM IST
| MUTHOOTFIN 30-Jun-2026 (22d) 3250 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.23
Vega: 0.02
Theta: -1.9
Gamma: 0.00118
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 8 Jun | 3030.10 | 33.65 | -38.65 (-53.46%) | 34.47 | 418 | 94 | 384 | |||||||||
| 5 Jun | 3153.10 | 73 | -10 (-12.05%) | 33.56 | 802 | 63 | 289 | |||||||||
| 4 Jun | 3169.70 | 84.5 | -18.5 (-17.96%) | 32.48 | 741 | 60 | 228 | |||||||||
| 3 Jun | 3218.30 | 104.45 | -15.55 (-12.96%) | 32.09 | 635 | 23 | 168 | |||||||||
| 2 Jun | 3262.10 | 124.85 | 22.85 (22.40%) | 30.27 | 263 | 51 | 147 | |||||||||
| 1 Jun | 3246.40 | 103.1 | -17.8 (-14.72%) | 28.28 | 208 | 64 | 94 | |||||||||
| 29 May | 3342.90 | 110 | -85 (-43.59%) | 46.28 | 76 | 29 | 31 | |||||||||
| 27 May | 3306.90 | 195 | 0 (0.00%) | - | 2 | 0 | 2 | |||||||||
| 26 May | 3331.50 | 195 | 0 (0.00%) | 31.31 | 2 | 0 | 2 | |||||||||
| 25 May | 3354.40 | 195 | 25 (14.71%) | 31.31 | 2 | 0 | 2 | |||||||||
| 22 May | 3296.70 | 170 | 2 (1.19%) | 32.01 | 1 | 0 | 2 | |||||||||
| 21 May | 3272.70 | 168 | 0 (0.00%) | 34.08 | 2 | 0 | 2 | |||||||||
| 20 May | 3309.30 | 168 | -12 (-6.67%) | 34.08 | 2 | 0 | 2 | |||||||||
| 19 May | 3303.60 | 180 | 3 (1.69%) | 31.01 | 4 | 0 | 2 | |||||||||
| 18 May | 3290.90 | 176.95 | -229.05 (-56.42%) | 33.16 | 2 | 1 | 1 | |||||||||
| 15 May | 3311.40 | 0 | -405.8 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 3531.10 | 0 | -405.8 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 3506.40 | 0 | -405.8 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 3353.40 | 0 | -405.8 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 3438.20 | 0 | -405.8 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 3528.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 3584.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 3533.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 3446.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 3487.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 3424.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Muthoot Finance Limited - strike price 3250 expiring on 30JUN2026
Delta for 3250 CE is 0.23
Historical price for 3250 CE is as follows
On 8 Jun MUTHOOTFIN was trading at 3030.10. The strike last trading price was 33.65, which was -38.65 lower than the previous day. The implied volatity was 34.47, the open interest changed by 94 which increased total open position to 384
On 5 Jun MUTHOOTFIN was trading at 3153.10. The strike last trading price was 73, which was -10 lower than the previous day. The implied volatity was 33.56, the open interest changed by 63 which increased total open position to 289
On 4 Jun MUTHOOTFIN was trading at 3169.70. The strike last trading price was 84.5, which was -18.5 lower than the previous day. The implied volatity was 32.48, the open interest changed by 60 which increased total open position to 228
On 3 Jun MUTHOOTFIN was trading at 3218.30. The strike last trading price was 104.45, which was -15.55 lower than the previous day. The implied volatity was 32.09, the open interest changed by 23 which increased total open position to 168
On 2 Jun MUTHOOTFIN was trading at 3262.10. The strike last trading price was 124.85, which was 22.85 higher than the previous day. The implied volatity was 30.27, the open interest changed by 51 which increased total open position to 147
On 1 Jun MUTHOOTFIN was trading at 3246.40. The strike last trading price was 103.1, which was -17.8 lower than the previous day. The implied volatity was 28.28, the open interest changed by 64 which increased total open position to 94
On 29 May MUTHOOTFIN was trading at 3342.90. The strike last trading price was 110, which was -85 lower than the previous day. The implied volatity was 46.28, the open interest changed by 29 which increased total open position to 31
On 27 May MUTHOOTFIN was trading at 3306.90. The strike last trading price was 195, 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 26 May MUTHOOTFIN was trading at 3331.50. The strike last trading price was 195, which was 0 lower than the previous day. The implied volatity was 31.31, the open interest changed by 0 which decreased total open position to 2
On 25 May MUTHOOTFIN was trading at 3354.40. The strike last trading price was 195, which was 25 higher than the previous day. The implied volatity was 31.31, the open interest changed by 0 which decreased total open position to 2
On 22 May MUTHOOTFIN was trading at 3296.70. The strike last trading price was 170, which was 2 higher than the previous day. The implied volatity was 32.01, the open interest changed by 0 which decreased total open position to 2
On 21 May MUTHOOTFIN was trading at 3272.70. The strike last trading price was 168, which was 0 lower than the previous day. The implied volatity was 34.08, the open interest changed by 0 which decreased total open position to 2
On 20 May MUTHOOTFIN was trading at 3309.30. The strike last trading price was 168, which was -12 lower than the previous day. The implied volatity was 34.08, the open interest changed by 0 which decreased total open position to 2
On 19 May MUTHOOTFIN was trading at 3303.60. The strike last trading price was 180, which was 3 higher than the previous day. The implied volatity was 31.01, the open interest changed by 0 which decreased total open position to 2
On 18 May MUTHOOTFIN was trading at 3290.90. The strike last trading price was 176.95, which was -229.05 lower than the previous day. The implied volatity was 33.16, the open interest changed by 1 which increased total open position to 1
On 15 May MUTHOOTFIN was trading at 3311.40. The strike last trading price was 0, which was -405.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May MUTHOOTFIN was trading at 3531.10. The strike last trading price was 0, which was -405.8 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May MUTHOOTFIN was trading at 3506.40. The strike last trading price was 0, which was -405.8 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May MUTHOOTFIN was trading at 3353.40. The strike last trading price was 0, which was -405.8 lower than the previous day. The implied volatity was 0, 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 -405.8 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
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
On 6 May MUTHOOTFIN was trading at 3533.60. 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
On 5 May MUTHOOTFIN was trading at 3446.40. 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
On 4 May MUTHOOTFIN was trading at 3487.70. 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 30 Apr MUTHOOTFIN was trading at 3424.20. 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
| MUTHOOTFIN 30-Jun-2026 (22d) 3250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.77
Vega: 0.02
Theta: -1.32
Gamma: 0.0012
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 8 Jun | 3030.10 | 237.4 | 90.6 (61.72%) | 33.3 | 10 | -5 | 227 |
| 5 Jun | 3153.10 | 146.6 | 12.6 (9.40%) | 29.22 | 62 | -10 | 232 |
| 4 Jun | 3169.70 | 133.35 | 15.6 (13.25%) | 29.41 | 94 | 14 | 243 |
| 3 Jun | 3218.30 | 117.9 | 26.15 (28.50%) | 30.68 | 82 | 6 | 229 |
| 2 Jun | 3262.10 | 86.75 | -26.9 (-23.67%) | 26.6 | 281 | 136 | 227 |
| 1 Jun | 3246.40 | 111.8 | 2.1 (1.91%) | 30.48 | 232 | 9 | 92 |
| 29 May | 3342.90 | 125.35 | 52 (70.89%) | 48.22 | 107 | 4 | 83 |
| 27 May | 3306.90 | 74.15 | -0.8 (-1.07%) | 27 | 71 | 44 | 79 |
| 26 May | 3331.50 | 73.55 | 0.65 (0.89%) | 27.97 | 69 | 12 | 35 |
| 25 May | 3354.40 | 72.9 | -28.3 (-27.96%) | 29.41 | 47 | 4 | 23 |
| 22 May | 3296.70 | 101 | -22 (-17.89%) | 29.64 | 12 | 7 | 16 |
| 21 May | 3272.70 | 123 | -35.55 (-22.42%) | 33.77 | 2 | 1 | 8 |
| 20 May | 3309.30 | 158.55 | 158.55 | - | 0 | 0 | 7 |
| 19 May | 3303.60 | 158.55 | 158.55 (24.40%) | 41.23 | 0 | 0 | 7 |
| 18 May | 3290.90 | 158.55 | 31.1 (24.40%) | 41.23 | 9 | 6 | 6 |
| 15 May | 3311.40 | 0 | -127.45 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 3531.10 | 0 | -127.45 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 3506.40 | 0 | -127.45 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 3353.40 | 0 | -127.45 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 3438.20 | 0 | -127.45 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 3528.90 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 3584.30 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 3533.60 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 3446.40 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 3487.70 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 3424.20 | 0 | 0 | - | 0 | 0 | 0 |
For Muthoot Finance Limited - strike price 3250 expiring on 30JUN2026
Delta for 3250 PE is -0.77
Historical price for 3250 PE is as follows
On 8 Jun MUTHOOTFIN was trading at 3030.10. The strike last trading price was 237.4, which was 90.6 higher than the previous day. The implied volatity was 33.3, the open interest changed by -5 which decreased total open position to 227
On 5 Jun MUTHOOTFIN was trading at 3153.10. The strike last trading price was 146.6, which was 12.6 higher than the previous day. The implied volatity was 29.22, the open interest changed by -10 which decreased total open position to 232
On 4 Jun MUTHOOTFIN was trading at 3169.70. The strike last trading price was 133.35, which was 15.6 higher than the previous day. The implied volatity was 29.41, the open interest changed by 14 which increased total open position to 243
On 3 Jun MUTHOOTFIN was trading at 3218.30. The strike last trading price was 117.9, which was 26.15 higher than the previous day. The implied volatity was 30.68, the open interest changed by 6 which increased total open position to 229
On 2 Jun MUTHOOTFIN was trading at 3262.10. The strike last trading price was 86.75, which was -26.9 lower than the previous day. The implied volatity was 26.6, the open interest changed by 136 which increased total open position to 227
On 1 Jun MUTHOOTFIN was trading at 3246.40. The strike last trading price was 111.8, which was 2.1 higher than the previous day. The implied volatity was 30.48, the open interest changed by 9 which increased total open position to 92
On 29 May MUTHOOTFIN was trading at 3342.90. The strike last trading price was 125.35, which was 52 higher than the previous day. The implied volatity was 48.22, the open interest changed by 4 which increased total open position to 83
On 27 May MUTHOOTFIN was trading at 3306.90. The strike last trading price was 74.15, which was -0.8 lower than the previous day. The implied volatity was 27, the open interest changed by 44 which increased total open position to 79
On 26 May MUTHOOTFIN was trading at 3331.50. The strike last trading price was 73.55, which was 0.65 higher than the previous day. The implied volatity was 27.97, the open interest changed by 12 which increased total open position to 35
On 25 May MUTHOOTFIN was trading at 3354.40. The strike last trading price was 72.9, which was -28.3 lower than the previous day. The implied volatity was 29.41, the open interest changed by 4 which increased total open position to 23
On 22 May MUTHOOTFIN was trading at 3296.70. The strike last trading price was 101, which was -22 lower than the previous day. The implied volatity was 29.64, the open interest changed by 7 which increased total open position to 16
On 21 May MUTHOOTFIN was trading at 3272.70. The strike last trading price was 123, which was -35.55 lower than the previous day. The implied volatity was 33.77, the open interest changed by 1 which increased total open position to 8
On 20 May MUTHOOTFIN was trading at 3309.30. The strike last trading price was 158.55, which was 158.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 19 May MUTHOOTFIN was trading at 3303.60. The strike last trading price was 158.55, which was 158.55 higher than the previous day. The implied volatity was 41.23, the open interest changed by 0 which decreased total open position to 7
On 18 May MUTHOOTFIN was trading at 3290.90. The strike last trading price was 158.55, which was 31.1 higher than the previous day. The implied volatity was 41.23, the open interest changed by 6 which increased total open position to 6
On 15 May MUTHOOTFIN was trading at 3311.40. The strike last trading price was 0, which was -127.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May MUTHOOTFIN was trading at 3531.10. The strike last trading price was 0, which was -127.45 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May MUTHOOTFIN was trading at 3506.40. The strike last trading price was 0, which was -127.45 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May MUTHOOTFIN was trading at 3353.40. The strike last trading price was 0, which was -127.45 lower than the previous day. The implied volatity was 0, 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 -127.45 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
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
On 6 May MUTHOOTFIN was trading at 3533.60. 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
On 5 May MUTHOOTFIN was trading at 3446.40. 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
On 4 May MUTHOOTFIN was trading at 3487.70. 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 30 Apr MUTHOOTFIN was trading at 3424.20. 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
