MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
25 Mar 2026 11:15 AM IST
| MUTHOOTFIN 30-MAR-2026 3300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.43
Vega: 1.53
Theta: -5.71
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Mar | 3268.90 | 44 | 30.6 | 36.06 | 5,718 | 260 | 979 | |||||||||
| 24 Mar | 3155.20 | 13.3 | -6.35 | 38.67 | 1,876 | 222 | 776 | |||||||||
| 23 Mar | 3115.60 | 18.45 | -59.05 | 47.47 | 4,076 | -61 | 569 | |||||||||
| 20 Mar | 3315.90 | 75 | -9.05 | 32.35 | 3,663 | 80 | 634 | |||||||||
| 19 Mar | 3306.40 | 89 | -74.15 | 31.9 | 1,442 | 131 | 550 | |||||||||
| 18 Mar | 3433.00 | 167 | 6.8 | 30.38 | 192 | -20 | 421 | |||||||||
| 17 Mar | 3419.20 | 162.35 | 36.25 | 29.67 | 666 | -103 | 450 | |||||||||
| 16 Mar | 3361.00 | 123.55 | 3.95 | 36.48 | 1,886 | -124 | 560 | |||||||||
|
|
||||||||||||||||
| 13 Mar | 3333.20 | 116.15 | 34.3 | 31.36 | 6,853 | 172 | 805 | |||||||||
| 12 Mar | 3244.00 | 82 | 27.5 | 35.08 | 1,677 | -86 | 638 | |||||||||
| 11 Mar | 3163.90 | 54.1 | -44.5 | 35.56 | 1,468 | 131 | 723 | |||||||||
| 10 Mar | 3283.20 | 98.25 | 7.1 | 29.48 | 1,580 | 178 | 611 | |||||||||
| 9 Mar | 3241.90 | 94.2 | -0.4 | 34.99 | 1,404 | -6 | 439 | |||||||||
| 6 Mar | 3238.90 | 98.2 | -29.8 | 35.06 | 1,331 | 69 | 444 | |||||||||
| 5 Mar | 3306.40 | 128.1 | -34.5 | 32.82 | 1,928 | 77 | 374 | |||||||||
| 4 Mar | 3339.90 | 162.75 | -73.75 | 36.68 | 265 | 16 | 296 | |||||||||
| 2 Mar | 3471.90 | 240 | 82.55 | 32.55 | 409 | -8 | 280 | |||||||||
| 27 Feb | 3353.50 | 152.45 | -64.7 | 28.86 | 472 | -4 | 283 | |||||||||
| 26 Feb | 3435.90 | 211.35 | -57.25 | 29.07 | 78 | -2 | 286 | |||||||||
| 25 Feb | 3504.60 | 268.6 | -2.2 | 27.51 | 35 | 2 | 288 | |||||||||
| 24 Feb | 3494.00 | 275.55 | 22.55 | 31.25 | 14 | -2 | 287 | |||||||||
| 23 Feb | 3473.20 | 253 | 4.45 | 29.82 | 67 | -12 | 289 | |||||||||
| 20 Feb | 3460.00 | 248.9 | 16.65 | 29.68 | 191 | 34 | 300 | |||||||||
| 19 Feb | 3410.90 | 217.35 | -47.65 | 32.62 | 46 | 14 | 265 | |||||||||
| 18 Feb | 3456.90 | 265 | -35.4 | 34.35 | 20 | 11 | 250 | |||||||||
| 17 Feb | 3495.90 | 300.4 | -17.6 | 36.1 | 59 | 37 | 239 | |||||||||
| 16 Feb | 3498.20 | 318 | -83.7 | 38.59 | 6 | 1 | 202 | |||||||||
| 13 Feb | 3586.10 | 399.6 | -330.4 | 40.39 | 267 | 190 | 201 | |||||||||
| 12 Feb | 4066.90 | 730 | 116.95 | 31.2 | 11 | 10 | 10 | |||||||||
| 11 Feb | 3933.20 | 613.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 3882.00 | 613.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 3779.80 | 613.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 3704.20 | 613.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 3578.80 | 613.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 3721.70 | 613.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 3624.20 | 613.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 3535.10 | 613.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 3493.10 | 613.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 3829.60 | 613.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 4091.70 | 613.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 3955.50 | 613.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 3820.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 3839.00 | 0 | - | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 3811.70 | 0 | - | - | 0 | 0 | 0 | |||||||||
For Muthoot Finance Limited - strike price 3300 expiring on 30MAR2026
Delta for 3300 CE is 0.43
Historical price for 3300 CE is as follows
On 25 Mar MUTHOOTFIN was trading at 3268.90. The strike last trading price was 44, which was 30.6 higher than the previous day. The implied volatity was 36.06, the open interest changed by 260 which increased total open position to 979
On 24 Mar MUTHOOTFIN was trading at 3155.20. The strike last trading price was 13.3, which was -6.35 lower than the previous day. The implied volatity was 38.67, the open interest changed by 222 which increased total open position to 776
On 23 Mar MUTHOOTFIN was trading at 3115.60. The strike last trading price was 18.45, which was -59.05 lower than the previous day. The implied volatity was 47.47, the open interest changed by -61 which decreased total open position to 569
On 20 Mar MUTHOOTFIN was trading at 3315.90. The strike last trading price was 75, which was -9.05 lower than the previous day. The implied volatity was 32.35, the open interest changed by 80 which increased total open position to 634
On 19 Mar MUTHOOTFIN was trading at 3306.40. The strike last trading price was 89, which was -74.15 lower than the previous day. The implied volatity was 31.9, the open interest changed by 131 which increased total open position to 550
On 18 Mar MUTHOOTFIN was trading at 3433.00. The strike last trading price was 167, which was 6.8 higher than the previous day. The implied volatity was 30.38, the open interest changed by -20 which decreased total open position to 421
On 17 Mar MUTHOOTFIN was trading at 3419.20. The strike last trading price was 162.35, which was 36.25 higher than the previous day. The implied volatity was 29.67, the open interest changed by -103 which decreased total open position to 450
On 16 Mar MUTHOOTFIN was trading at 3361.00. The strike last trading price was 123.55, which was 3.95 higher than the previous day. The implied volatity was 36.48, the open interest changed by -124 which decreased total open position to 560
On 13 Mar MUTHOOTFIN was trading at 3333.20. The strike last trading price was 116.15, which was 34.3 higher than the previous day. The implied volatity was 31.36, the open interest changed by 172 which increased total open position to 805
On 12 Mar MUTHOOTFIN was trading at 3244.00. The strike last trading price was 82, which was 27.5 higher than the previous day. The implied volatity was 35.08, the open interest changed by -86 which decreased total open position to 638
On 11 Mar MUTHOOTFIN was trading at 3163.90. The strike last trading price was 54.1, which was -44.5 lower than the previous day. The implied volatity was 35.56, the open interest changed by 131 which increased total open position to 723
On 10 Mar MUTHOOTFIN was trading at 3283.20. The strike last trading price was 98.25, which was 7.1 higher than the previous day. The implied volatity was 29.48, the open interest changed by 178 which increased total open position to 611
On 9 Mar MUTHOOTFIN was trading at 3241.90. The strike last trading price was 94.2, which was -0.4 lower than the previous day. The implied volatity was 34.99, the open interest changed by -6 which decreased total open position to 439
On 6 Mar MUTHOOTFIN was trading at 3238.90. The strike last trading price was 98.2, which was -29.8 lower than the previous day. The implied volatity was 35.06, the open interest changed by 69 which increased total open position to 444
On 5 Mar MUTHOOTFIN was trading at 3306.40. The strike last trading price was 128.1, which was -34.5 lower than the previous day. The implied volatity was 32.82, the open interest changed by 77 which increased total open position to 374
On 4 Mar MUTHOOTFIN was trading at 3339.90. The strike last trading price was 162.75, which was -73.75 lower than the previous day. The implied volatity was 36.68, the open interest changed by 16 which increased total open position to 296
On 2 Mar MUTHOOTFIN was trading at 3471.90. The strike last trading price was 240, which was 82.55 higher than the previous day. The implied volatity was 32.55, the open interest changed by -8 which decreased total open position to 280
On 27 Feb MUTHOOTFIN was trading at 3353.50. The strike last trading price was 152.45, which was -64.7 lower than the previous day. The implied volatity was 28.86, the open interest changed by -4 which decreased total open position to 283
On 26 Feb MUTHOOTFIN was trading at 3435.90. The strike last trading price was 211.35, which was -57.25 lower than the previous day. The implied volatity was 29.07, the open interest changed by -2 which decreased total open position to 286
On 25 Feb MUTHOOTFIN was trading at 3504.60. The strike last trading price was 268.6, which was -2.2 lower than the previous day. The implied volatity was 27.51, the open interest changed by 2 which increased total open position to 288
On 24 Feb MUTHOOTFIN was trading at 3494.00. The strike last trading price was 275.55, which was 22.55 higher than the previous day. The implied volatity was 31.25, the open interest changed by -2 which decreased total open position to 287
On 23 Feb MUTHOOTFIN was trading at 3473.20. The strike last trading price was 253, which was 4.45 higher than the previous day. The implied volatity was 29.82, the open interest changed by -12 which decreased total open position to 289
On 20 Feb MUTHOOTFIN was trading at 3460.00. The strike last trading price was 248.9, which was 16.65 higher than the previous day. The implied volatity was 29.68, the open interest changed by 34 which increased total open position to 300
On 19 Feb MUTHOOTFIN was trading at 3410.90. The strike last trading price was 217.35, which was -47.65 lower than the previous day. The implied volatity was 32.62, the open interest changed by 14 which increased total open position to 265
On 18 Feb MUTHOOTFIN was trading at 3456.90. The strike last trading price was 265, which was -35.4 lower than the previous day. The implied volatity was 34.35, the open interest changed by 11 which increased total open position to 250
On 17 Feb MUTHOOTFIN was trading at 3495.90. The strike last trading price was 300.4, which was -17.6 lower than the previous day. The implied volatity was 36.1, the open interest changed by 37 which increased total open position to 239
On 16 Feb MUTHOOTFIN was trading at 3498.20. The strike last trading price was 318, which was -83.7 lower than the previous day. The implied volatity was 38.59, the open interest changed by 1 which increased total open position to 202
On 13 Feb MUTHOOTFIN was trading at 3586.10. The strike last trading price was 399.6, which was -330.4 lower than the previous day. The implied volatity was 40.39, the open interest changed by 190 which increased total open position to 201
On 12 Feb MUTHOOTFIN was trading at 4066.90. The strike last trading price was 730, which was 116.95 higher than the previous day. The implied volatity was 31.2, the open interest changed by 10 which increased total open position to 10
On 11 Feb MUTHOOTFIN was trading at 3933.20. The strike last trading price was 613.05, 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 Feb MUTHOOTFIN was trading at 3882.00. The strike last trading price was 613.05, 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 613.05, 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 Feb MUTHOOTFIN was trading at 3704.20. The strike last trading price was 613.05, 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 613.05, 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 613.05, 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 613.05, 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 613.05, 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 613.05, 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 Jan MUTHOOTFIN was trading at 3829.60. The strike last trading price was 613.05, 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 Jan MUTHOOTFIN was trading at 4091.70. The strike last trading price was 613.05, 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 28 Jan MUTHOOTFIN was trading at 3955.50. The strike last trading price was 613.05, 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 Jan MUTHOOTFIN was trading at 3820.80. 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 1 Jan MUTHOOTFIN was trading at 3839.00. The strike last trading price was 0, 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 31 Dec MUTHOOTFIN was trading at 3811.70. The strike last trading price was 0, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| MUTHOOTFIN 30MAR2026 3300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.55
Vega: 1.54
Theta: -6.52
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Mar | 3268.90 | 87.55 | -103.85 | 47.2 | 889 | 67 | 747 |
| 24 Mar | 3155.20 | 193.15 | -28.45 | 56.33 | 88 | -18 | 680 |
| 23 Mar | 3115.60 | 228 | 147.95 | 62.51 | 1,405 | -115 | 697 |
| 20 Mar | 3315.90 | 76 | -8.35 | 36.97 | 3,925 | 123 | 827 |
| 19 Mar | 3306.40 | 74 | 41.3 | 38.54 | 3,844 | 9 | 688 |
| 18 Mar | 3433.00 | 31 | -4.05 | 34.58 | 1,413 | -118 | 681 |
| 17 Mar | 3419.20 | 34.85 | -33.75 | 34.27 | 961 | 38 | 804 |
| 16 Mar | 3361.00 | 68.85 | -18 | 35.98 | 2,289 | 22 | 763 |
| 13 Mar | 3333.20 | 87 | -38.2 | 37.86 | 3,401 | 290 | 755 |
| 12 Mar | 3244.00 | 126.15 | -51.75 | 36.02 | 174 | -48 | 467 |
| 11 Mar | 3163.90 | 180.95 | 80.25 | 37.51 | 513 | -98 | 515 |
| 10 Mar | 3283.20 | 97.8 | -44.85 | 34.24 | 793 | 180 | 610 |
| 9 Mar | 3241.90 | 140 | -13.25 | 39.55 | 386 | -131 | 431 |
| 6 Mar | 3238.90 | 147.35 | 37.6 | 38.02 | 617 | -20 | 564 |
| 5 Mar | 3306.40 | 112.15 | 4.2 | 36.76 | 1,614 | -2 | 584 |
| 4 Mar | 3339.90 | 106.75 | 48.95 | 38.54 | 1,984 | 35 | 587 |
| 2 Mar | 3471.90 | 57 | -32.85 | 35.2 | 1,435 | -117 | 550 |
| 27 Feb | 3353.50 | 91.4 | 35.05 | 32.58 | 2,983 | 100 | 665 |
| 26 Feb | 3435.90 | 58 | 17.5 | 30.63 | 872 | 126 | 564 |
| 25 Feb | 3504.60 | 40.8 | -13.6 | 30.87 | 793 | 56 | 440 |
| 24 Feb | 3494.00 | 50 | -14.95 | 32.82 | 326 | 35 | 384 |
| 23 Feb | 3473.20 | 63.1 | -5.85 | 34.35 | 341 | 3 | 346 |
| 20 Feb | 3460.00 | 69.2 | -24.4 | 33.88 | 629 | 53 | 343 |
| 19 Feb | 3410.90 | 96.3 | 18.05 | 35.33 | 330 | 42 | 289 |
| 18 Feb | 3456.90 | 79 | -4.2 | 35.1 | 217 | 89 | 247 |
| 17 Feb | 3495.90 | 83.4 | -5.65 | 38.5 | 180 | 15 | 158 |
| 16 Feb | 3498.20 | 90.35 | 1.25 | 40.38 | 147 | 49 | 142 |
| 13 Feb | 3586.10 | 91 | 60.15 | 45.22 | 320 | 78 | 96 |
| 12 Feb | 4066.90 | 31.5 | -5.5 | 49.6 | 18 | -9 | 18 |
| 11 Feb | 3933.20 | 37 | -1.35 | 46.27 | 27 | 11 | 26 |
| 10 Feb | 3882.00 | 36.7 | -31.25 | 43.49 | 2 | 1 | 16 |
| 9 Feb | 3779.80 | 67.95 | -15.5 | - | 0 | 0 | 15 |
| 6 Feb | 3704.20 | 67.95 | -15.5 | 43.12 | 1 | 0 | 14 |
| 5 Feb | 3578.80 | 83.45 | 19.9 | 40.67 | 15 | 10 | 14 |
| 4 Feb | 3721.70 | 63.55 | -28.35 | 41.57 | 2 | 0 | 3 |
| 3 Feb | 3624.20 | 91.9 | 61.9 | - | 0 | 0 | 3 |
| 2 Feb | 3535.10 | 91.9 | 61.9 | - | 0 | 0 | 3 |
| 1 Feb | 3493.10 | 91.9 | 61.9 | 36.12 | 2 | 0 | 2 |
| 30 Jan | 3829.60 | 30 | 1 | 34.57 | 1 | 0 | 1 |
| 29 Jan | 4091.70 | 29 | -36.1 | - | 0 | 0 | 1 |
| 28 Jan | 3955.50 | 29 | -36.1 | 39.51 | 1 | 0 | 0 |
| 2 Jan | 3820.80 | - | - | - | 0 | 0 | 0 |
| 1 Jan | 3839.00 | 0 | - | - | 0 | 0 | 0 |
| 31 Dec | 3811.70 | 0 | - | - | 0 | 0 | 0 |
For Muthoot Finance Limited - strike price 3300 expiring on 30MAR2026
Delta for 3300 PE is -0.55
Historical price for 3300 PE is as follows
On 25 Mar MUTHOOTFIN was trading at 3268.90. The strike last trading price was 87.55, which was -103.85 lower than the previous day. The implied volatity was 47.2, the open interest changed by 67 which increased total open position to 747
On 24 Mar MUTHOOTFIN was trading at 3155.20. The strike last trading price was 193.15, which was -28.45 lower than the previous day. The implied volatity was 56.33, the open interest changed by -18 which decreased total open position to 680
On 23 Mar MUTHOOTFIN was trading at 3115.60. The strike last trading price was 228, which was 147.95 higher than the previous day. The implied volatity was 62.51, the open interest changed by -115 which decreased total open position to 697
On 20 Mar MUTHOOTFIN was trading at 3315.90. The strike last trading price was 76, which was -8.35 lower than the previous day. The implied volatity was 36.97, the open interest changed by 123 which increased total open position to 827
On 19 Mar MUTHOOTFIN was trading at 3306.40. The strike last trading price was 74, which was 41.3 higher than the previous day. The implied volatity was 38.54, the open interest changed by 9 which increased total open position to 688
On 18 Mar MUTHOOTFIN was trading at 3433.00. The strike last trading price was 31, which was -4.05 lower than the previous day. The implied volatity was 34.58, the open interest changed by -118 which decreased total open position to 681
On 17 Mar MUTHOOTFIN was trading at 3419.20. The strike last trading price was 34.85, which was -33.75 lower than the previous day. The implied volatity was 34.27, the open interest changed by 38 which increased total open position to 804
On 16 Mar MUTHOOTFIN was trading at 3361.00. The strike last trading price was 68.85, which was -18 lower than the previous day. The implied volatity was 35.98, the open interest changed by 22 which increased total open position to 763
On 13 Mar MUTHOOTFIN was trading at 3333.20. The strike last trading price was 87, which was -38.2 lower than the previous day. The implied volatity was 37.86, the open interest changed by 290 which increased total open position to 755
On 12 Mar MUTHOOTFIN was trading at 3244.00. The strike last trading price was 126.15, which was -51.75 lower than the previous day. The implied volatity was 36.02, the open interest changed by -48 which decreased total open position to 467
On 11 Mar MUTHOOTFIN was trading at 3163.90. The strike last trading price was 180.95, which was 80.25 higher than the previous day. The implied volatity was 37.51, the open interest changed by -98 which decreased total open position to 515
On 10 Mar MUTHOOTFIN was trading at 3283.20. The strike last trading price was 97.8, which was -44.85 lower than the previous day. The implied volatity was 34.24, the open interest changed by 180 which increased total open position to 610
On 9 Mar MUTHOOTFIN was trading at 3241.90. The strike last trading price was 140, which was -13.25 lower than the previous day. The implied volatity was 39.55, the open interest changed by -131 which decreased total open position to 431
On 6 Mar MUTHOOTFIN was trading at 3238.90. The strike last trading price was 147.35, which was 37.6 higher than the previous day. The implied volatity was 38.02, the open interest changed by -20 which decreased total open position to 564
On 5 Mar MUTHOOTFIN was trading at 3306.40. The strike last trading price was 112.15, which was 4.2 higher than the previous day. The implied volatity was 36.76, the open interest changed by -2 which decreased total open position to 584
On 4 Mar MUTHOOTFIN was trading at 3339.90. The strike last trading price was 106.75, which was 48.95 higher than the previous day. The implied volatity was 38.54, the open interest changed by 35 which increased total open position to 587
On 2 Mar MUTHOOTFIN was trading at 3471.90. The strike last trading price was 57, which was -32.85 lower than the previous day. The implied volatity was 35.2, the open interest changed by -117 which decreased total open position to 550
On 27 Feb MUTHOOTFIN was trading at 3353.50. The strike last trading price was 91.4, which was 35.05 higher than the previous day. The implied volatity was 32.58, the open interest changed by 100 which increased total open position to 665
On 26 Feb MUTHOOTFIN was trading at 3435.90. The strike last trading price was 58, which was 17.5 higher than the previous day. The implied volatity was 30.63, the open interest changed by 126 which increased total open position to 564
On 25 Feb MUTHOOTFIN was trading at 3504.60. The strike last trading price was 40.8, which was -13.6 lower than the previous day. The implied volatity was 30.87, the open interest changed by 56 which increased total open position to 440
On 24 Feb MUTHOOTFIN was trading at 3494.00. The strike last trading price was 50, which was -14.95 lower than the previous day. The implied volatity was 32.82, the open interest changed by 35 which increased total open position to 384
On 23 Feb MUTHOOTFIN was trading at 3473.20. The strike last trading price was 63.1, which was -5.85 lower than the previous day. The implied volatity was 34.35, the open interest changed by 3 which increased total open position to 346
On 20 Feb MUTHOOTFIN was trading at 3460.00. The strike last trading price was 69.2, which was -24.4 lower than the previous day. The implied volatity was 33.88, the open interest changed by 53 which increased total open position to 343
On 19 Feb MUTHOOTFIN was trading at 3410.90. The strike last trading price was 96.3, which was 18.05 higher than the previous day. The implied volatity was 35.33, the open interest changed by 42 which increased total open position to 289
On 18 Feb MUTHOOTFIN was trading at 3456.90. The strike last trading price was 79, which was -4.2 lower than the previous day. The implied volatity was 35.1, the open interest changed by 89 which increased total open position to 247
On 17 Feb MUTHOOTFIN was trading at 3495.90. The strike last trading price was 83.4, which was -5.65 lower than the previous day. The implied volatity was 38.5, the open interest changed by 15 which increased total open position to 158
On 16 Feb MUTHOOTFIN was trading at 3498.20. The strike last trading price was 90.35, which was 1.25 higher than the previous day. The implied volatity was 40.38, the open interest changed by 49 which increased total open position to 142
On 13 Feb MUTHOOTFIN was trading at 3586.10. The strike last trading price was 91, which was 60.15 higher than the previous day. The implied volatity was 45.22, the open interest changed by 78 which increased total open position to 96
On 12 Feb MUTHOOTFIN was trading at 4066.90. The strike last trading price was 31.5, which was -5.5 lower than the previous day. The implied volatity was 49.6, the open interest changed by -9 which decreased total open position to 18
On 11 Feb MUTHOOTFIN was trading at 3933.20. The strike last trading price was 37, which was -1.35 lower than the previous day. The implied volatity was 46.27, the open interest changed by 11 which increased total open position to 26
On 10 Feb MUTHOOTFIN was trading at 3882.00. The strike last trading price was 36.7, which was -31.25 lower than the previous day. The implied volatity was 43.49, the open interest changed by 1 which increased total open position to 16
On 9 Feb MUTHOOTFIN was trading at 3779.80. The strike last trading price was 67.95, which was -15.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 6 Feb MUTHOOTFIN was trading at 3704.20. The strike last trading price was 67.95, which was -15.5 lower than the previous day. The implied volatity was 43.12, the open interest changed by 0 which decreased total open position to 14
On 5 Feb MUTHOOTFIN was trading at 3578.80. The strike last trading price was 83.45, which was 19.9 higher than the previous day. The implied volatity was 40.67, the open interest changed by 10 which increased total open position to 14
On 4 Feb MUTHOOTFIN was trading at 3721.70. The strike last trading price was 63.55, which was -28.35 lower than the previous day. The implied volatity was 41.57, the open interest changed by 0 which decreased total open position to 3
On 3 Feb MUTHOOTFIN was trading at 3624.20. The strike last trading price was 91.9, which was 61.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 2 Feb MUTHOOTFIN was trading at 3535.10. The strike last trading price was 91.9, which was 61.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 1 Feb MUTHOOTFIN was trading at 3493.10. The strike last trading price was 91.9, which was 61.9 higher than the previous day. The implied volatity was 36.12, the open interest changed by 0 which decreased total open position to 2
On 30 Jan MUTHOOTFIN was trading at 3829.60. The strike last trading price was 30, which was 1 higher than the previous day. The implied volatity was 34.57, the open interest changed by 0 which decreased total open position to 1
On 29 Jan MUTHOOTFIN was trading at 4091.70. The strike last trading price was 29, which was -36.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 28 Jan MUTHOOTFIN was trading at 3955.50. The strike last trading price was 29, which was -36.1 lower than the previous day. The implied volatity was 39.51, the open interest changed by 0 which decreased total open position to 0
On 2 Jan MUTHOOTFIN was trading at 3820.80. 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 1 Jan MUTHOOTFIN was trading at 3839.00. The strike last trading price was 0, 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 31 Dec MUTHOOTFIN was trading at 3811.70. The strike last trading price was 0, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
