Historical option data for MUTHOOTFIN
29 May 2026 04:10 PM IST
| MUTHOOTFIN 30-Jun-2026 (31d) 3300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.54
Vega: 0.04
Theta: -1.52
Gamma: 0.00185
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 May | 3342.90 | 91.85 | -32.35 (-26.05%) | 21.87 | 1,545 | 222 | 691 | |||||||||
| 27 May | 3306.90 | 126 | -8.95 (-6.63%) | 27.78 | 337 | 68 | 470 | |||||||||
| 26 May | 3331.50 | 139.5 | -22.2 (-13.73%) | 27.12 | 168 | 39 | 403 | |||||||||
| 25 May | 3354.40 | 161.95 | 12.25 (8.18%) | 29.81 | 348 | 20 | 363 | |||||||||
| 22 May | 3296.70 | 148.65 | 18.75 (14.43%) | 34.03 | 381 | 58 | 340 | |||||||||
| 21 May | 3272.70 | 130.1 | -32.9 (-20.18%) | 30.69 | 313 | 95 | 282 | |||||||||
| 20 May | 3309.30 | 164 | 8 (5.13%) | 34.26 | 237 | 25 | 187 | |||||||||
| 19 May | 3303.60 | 155.7 | -1.3 (-0.83%) | 32.1 | 250 | 53 | 162 | |||||||||
| 18 May | 3290.90 | 160 | -15 (-8.57%) | 32.96 | 135 | 42 | 110 | |||||||||
| 15 May | 3311.40 | 177.05 | -59.15 (-25.04%) | 34.04 | 110 | 67 | 67 | |||||||||
| 14 May | 3531.10 | 0 | -236.2 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 3506.40 | 0 | -236.2 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 3353.40 | 0 | -236.2 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 3438.20 | 0 | -236.2 (-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 | |||||||||
| 29 Apr | 3461.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 3496.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 3493.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 3493.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 3561.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 3586.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 3610.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 3531.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 3571.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 3598.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 3598.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 3562.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 3573.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 3475.20 | 236.2 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 3503.30 | 236.2 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 3241.40 | 236.2 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 3289.80 | 236.2 | 0 (0.00%) | 0.2 | 0 | 0 | 0 | |||||||||
| 2 Apr | 3178.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Muthoot Finance Limited - strike price 3300 expiring on 30JUN2026
Delta for 3300 CE is 0.54
Historical price for 3300 CE is as follows
On 29 May MUTHOOTFIN was trading at 3342.90. The strike last trading price was 91.85, which was -32.35 lower than the previous day. The implied volatity was 21.87, the open interest changed by 222 which increased total open position to 691
On 27 May MUTHOOTFIN was trading at 3306.90. The strike last trading price was 126, which was -8.95 lower than the previous day. The implied volatity was 27.78, the open interest changed by 68 which increased total open position to 470
On 26 May MUTHOOTFIN was trading at 3331.50. The strike last trading price was 139.5, which was -22.2 lower than the previous day. The implied volatity was 27.12, the open interest changed by 39 which increased total open position to 403
On 25 May MUTHOOTFIN was trading at 3354.40. The strike last trading price was 161.95, which was 12.25 higher than the previous day. The implied volatity was 29.81, the open interest changed by 20 which increased total open position to 363
On 22 May MUTHOOTFIN was trading at 3296.70. The strike last trading price was 148.65, which was 18.75 higher than the previous day. The implied volatity was 34.03, the open interest changed by 58 which increased total open position to 340
On 21 May MUTHOOTFIN was trading at 3272.70. The strike last trading price was 130.1, which was -32.9 lower than the previous day. The implied volatity was 30.69, the open interest changed by 95 which increased total open position to 282
On 20 May MUTHOOTFIN was trading at 3309.30. The strike last trading price was 164, which was 8 higher than the previous day. The implied volatity was 34.26, the open interest changed by 25 which increased total open position to 187
On 19 May MUTHOOTFIN was trading at 3303.60. The strike last trading price was 155.7, which was -1.3 lower than the previous day. The implied volatity was 32.1, the open interest changed by 53 which increased total open position to 162
On 18 May MUTHOOTFIN was trading at 3290.90. The strike last trading price was 160, which was -15 lower than the previous day. The implied volatity was 32.96, the open interest changed by 42 which increased total open position to 110
On 15 May MUTHOOTFIN was trading at 3311.40. The strike last trading price was 177.05, which was -59.15 lower than the previous day. The implied volatity was 34.04, the open interest changed by 67 which increased total open position to 67
On 14 May MUTHOOTFIN was trading at 3531.10. The strike last trading price was 0, which was -236.2 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 -236.2 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 -236.2 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 -236.2 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 29 Apr MUTHOOTFIN was trading at 3461.10. 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 28 Apr MUTHOOTFIN was trading at 3496.00. 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 27 Apr MUTHOOTFIN was trading at 3493.80. 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 24 Apr MUTHOOTFIN was trading at 3493.50. 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 23 Apr MUTHOOTFIN was trading at 3561.40. 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 22 Apr MUTHOOTFIN was trading at 3586.90. 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 21 Apr MUTHOOTFIN was trading at 3610.20. 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 20 Apr MUTHOOTFIN was trading at 3531.20. 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 17 Apr MUTHOOTFIN was trading at 3571.30. 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 16 Apr MUTHOOTFIN was trading at 3598.00. 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 15 Apr MUTHOOTFIN was trading at 3598.00. 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 13 Apr MUTHOOTFIN was trading at 3562.30. 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 10 Apr MUTHOOTFIN was trading at 3573.90. 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 9 Apr MUTHOOTFIN was trading at 3475.20. The strike last trading price was 236.2, 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 8 Apr MUTHOOTFIN was trading at 3503.30. The strike last trading price was 236.2, 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 7 Apr MUTHOOTFIN was trading at 3241.40. The strike last trading price was 236.2, 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 6 Apr MUTHOOTFIN was trading at 3289.80. The strike last trading price was 236.2, which was 0 lower than the previous day. The implied volatity was 0.2, the open interest changed by 0 which decreased total open position to 0
On 2 Apr MUTHOOTFIN was trading at 3178.80. 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
| MUTHOOTFIN 30-Jun-2026 (31d) 3300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.46
Vega: 0.04
Theta: -2.21
Gamma: 0.00097
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 May | 3342.90 | 154.9 | 60.65 (64.35%) | 41.55 | 832 | 134 | 501 |
| 27 May | 3306.90 | 92.65 | -2.8 (-2.93%) | 25.96 | 393 | 25 | 369 |
| 26 May | 3331.50 | 93.35 | -4.15 (-4.26%) | 28.47 | 214 | 22 | 347 |
| 25 May | 3354.40 | 98 | -26.5 (-21.29%) | 31.31 | 336 | 70 | 325 |
| 22 May | 3296.70 | 124.5 | -21.1 (-14.49%) | 30.8 | 93 | 25 | 254 |
| 21 May | 3272.70 | 144.5 | 6.35 (4.60%) | 32.46 | 223 | 106 | 227 |
| 20 May | 3309.30 | 132 | -20.15 (-13.24%) | 33.6 | 93 | 23 | 122 |
| 19 May | 3303.60 | 152 | -10.7 (-6.58%) | 36.94 | 61 | 21 | 99 |
| 18 May | 3290.90 | 162 | 1.9 (1.19%) | 37.78 | 52 | 4 | 78 |
| 15 May | 3311.40 | 159.9 | 66.9 (71.94%) | 37.5 | 102 | 49 | 74 |
| 14 May | 3531.10 | 93 | -17 (-15.45%) | 41.06 | 6 | 0 | 25 |
| 13 May | 3506.40 | 110 | -38.5 (-25.93%) | 0 | 3 | 1 | 24 |
| 12 May | 3353.40 | 150 | 58 (63.04%) | 0 | 10 | 8 | 22 |
| 11 May | 3438.20 | 92 | 0 (0.00%) | 0 | 0 | 0 | 14 |
| 8 May | 3528.90 | 92 | -3 (-3.16%) | 37 | 1 | 0 | 14 |
| 7 May | 3584.30 | 95 | -24.2 (-20.30%) | 35.21 | 0 | 0 | 14 |
| 6 May | 3533.60 | 95 | -17 (-15.18%) | 35.21 | 8 | 7 | 13 |
| 5 May | 3446.40 | 112 | 4.8 (4.48%) | 35.28 | 6 | 4 | 5 |
| 4 May | 3487.70 | 107.2 | -209.75 (-66.18%) | 37.05 | 1 | 0 | 0 |
| 29 Apr | 3461.10 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Apr | 3496.00 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Apr | 3493.80 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 3493.50 | - | - | - | 0 | 0 | 0 |
| 23 Apr | 3561.40 | - | - | - | 0 | 0 | 0 |
| 22 Apr | 3586.90 | - | - | - | 0 | 0 | 0 |
| 21 Apr | 3610.20 | - | - | - | 0 | 0 | 0 |
| 20 Apr | 3531.20 | - | - | - | 0 | 0 | 0 |
| 17 Apr | 3571.30 | - | - | - | 0 | 0 | 0 |
| 16 Apr | 3598.00 | - | - | - | 0 | 0 | 0 |
| 15 Apr | 3598.00 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 3562.30 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 3573.90 | 0 | 0 (0.00%) | 5.09 | 0 | 0 | 0 |
| 9 Apr | 3475.20 | 316.95 | 0 (0.00%) | 4.64 | 0 | 0 | 0 |
| 8 Apr | 3503.30 | 316.95 | 0 (0.00%) | 2.26 | 0 | 0 | 0 |
| 7 Apr | 3241.40 | 316.95 | 0 (0.00%) | 0.29 | 0 | 0 | 0 |
| 6 Apr | 3289.80 | 316.95 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 3178.80 | 316.95 | 0 (0.00%) | - | 0 | 0 | 0 |
For Muthoot Finance Limited - strike price 3300 expiring on 30JUN2026
Delta for 3300 PE is -0.46
Historical price for 3300 PE is as follows
On 29 May MUTHOOTFIN was trading at 3342.90. The strike last trading price was 154.9, which was 60.65 higher than the previous day. The implied volatity was 41.55, the open interest changed by 134 which increased total open position to 501
On 27 May MUTHOOTFIN was trading at 3306.90. The strike last trading price was 92.65, which was -2.8 lower than the previous day. The implied volatity was 25.96, the open interest changed by 25 which increased total open position to 369
On 26 May MUTHOOTFIN was trading at 3331.50. The strike last trading price was 93.35, which was -4.15 lower than the previous day. The implied volatity was 28.47, the open interest changed by 22 which increased total open position to 347
On 25 May MUTHOOTFIN was trading at 3354.40. The strike last trading price was 98, which was -26.5 lower than the previous day. The implied volatity was 31.31, the open interest changed by 70 which increased total open position to 325
On 22 May MUTHOOTFIN was trading at 3296.70. The strike last trading price was 124.5, which was -21.1 lower than the previous day. The implied volatity was 30.8, the open interest changed by 25 which increased total open position to 254
On 21 May MUTHOOTFIN was trading at 3272.70. The strike last trading price was 144.5, which was 6.35 higher than the previous day. The implied volatity was 32.46, the open interest changed by 106 which increased total open position to 227
On 20 May MUTHOOTFIN was trading at 3309.30. The strike last trading price was 132, which was -20.15 lower than the previous day. The implied volatity was 33.6, the open interest changed by 23 which increased total open position to 122
On 19 May MUTHOOTFIN was trading at 3303.60. The strike last trading price was 152, which was -10.7 lower than the previous day. The implied volatity was 36.94, the open interest changed by 21 which increased total open position to 99
On 18 May MUTHOOTFIN was trading at 3290.90. The strike last trading price was 162, which was 1.9 higher than the previous day. The implied volatity was 37.78, the open interest changed by 4 which increased total open position to 78
On 15 May MUTHOOTFIN was trading at 3311.40. The strike last trading price was 159.9, which was 66.9 higher than the previous day. The implied volatity was 37.5, the open interest changed by 49 which increased total open position to 74
On 14 May MUTHOOTFIN was trading at 3531.10. The strike last trading price was 93, which was -17 lower than the previous day. The implied volatity was 41.06, the open interest changed by 0 which decreased total open position to 25
On 13 May MUTHOOTFIN was trading at 3506.40. The strike last trading price was 110, which was -38.5 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 24
On 12 May MUTHOOTFIN was trading at 3353.40. The strike last trading price was 150, which was 58 higher than the previous day. The implied volatity was 0, the open interest changed by 8 which increased total open position to 22
On 11 May MUTHOOTFIN was trading at 3438.20. The strike last trading price was 92, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 14
On 8 May MUTHOOTFIN was trading at 3528.90. The strike last trading price was 92, which was -3 lower than the previous day. The implied volatity was 37, the open interest changed by 0 which decreased total open position to 14
On 7 May MUTHOOTFIN was trading at 3584.30. The strike last trading price was 95, which was -24.2 lower than the previous day. The implied volatity was 35.21, the open interest changed by 0 which decreased total open position to 14
On 6 May MUTHOOTFIN was trading at 3533.60. The strike last trading price was 95, which was -17 lower than the previous day. The implied volatity was 35.21, the open interest changed by 7 which increased total open position to 13
On 5 May MUTHOOTFIN was trading at 3446.40. The strike last trading price was 112, which was 4.8 higher than the previous day. The implied volatity was 35.28, the open interest changed by 4 which increased total open position to 5
On 4 May MUTHOOTFIN was trading at 3487.70. The strike last trading price was 107.2, which was -209.75 lower than the previous day. The implied volatity was 37.05, the open interest changed by 0 which decreased total open position to 0
On 29 Apr MUTHOOTFIN was trading at 3461.10. 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 28 Apr MUTHOOTFIN was trading at 3496.00. 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 27 Apr MUTHOOTFIN was trading at 3493.80. 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 24 Apr MUTHOOTFIN was trading at 3493.50. 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 23 Apr MUTHOOTFIN was trading at 3561.40. 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 22 Apr MUTHOOTFIN was trading at 3586.90. 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 21 Apr MUTHOOTFIN was trading at 3610.20. 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 20 Apr MUTHOOTFIN was trading at 3531.20. 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 17 Apr MUTHOOTFIN was trading at 3571.30. 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 16 Apr MUTHOOTFIN was trading at 3598.00. 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 15 Apr MUTHOOTFIN was trading at 3598.00. 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 13 Apr MUTHOOTFIN was trading at 3562.30. 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 10 Apr MUTHOOTFIN was trading at 3573.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.09, the open interest changed by 0 which decreased total open position to 0
On 9 Apr MUTHOOTFIN was trading at 3475.20. The strike last trading price was 316.95, which was 0 lower than the previous day. The implied volatity was 4.64, the open interest changed by 0 which decreased total open position to 0
On 8 Apr MUTHOOTFIN was trading at 3503.30. The strike last trading price was 316.95, which was 0 lower than the previous day. The implied volatity was 2.26, the open interest changed by 0 which decreased total open position to 0
On 7 Apr MUTHOOTFIN was trading at 3241.40. The strike last trading price was 316.95, which was 0 lower than the previous day. The implied volatity was 0.29, the open interest changed by 0 which decreased total open position to 0
On 6 Apr MUTHOOTFIN was trading at 3289.80. The strike last trading price was 316.95, 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 Apr MUTHOOTFIN was trading at 3178.80. The strike last trading price was 316.95, 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
