Historical option data for MUTHOOTFIN
20 May 2026 04:10 PM IST
| MUTHOOTFIN 26-May-2026 (5d) 3350 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.4
Vega: 0.02
Theta: -4.23
Gamma: 0.00291
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 3309.30 | 36.55 | -1.4 (-3.69%) | 30.43 | 3,331 | -46 | 1,072 | |||||||||
| 19 May | 3303.60 | 35.2 | -7.65 (-17.85%) | 30.9 | 1,823 | 64 | 1,119 | |||||||||
| 18 May | 3290.90 | 41 | -23.25 (-36.19%) | 33.95 | 2,346 | -97 | 1,055 | |||||||||
| 15 May | 3311.40 | 60.3 | -171.7 (-74.01%) | 32.33 | 10,300 | 1,177 | 1,180 | |||||||||
| 14 May | 3531.10 | 232 | 0 (0.00%) | 0 | 0 | 0 | 3 | |||||||||
| 13 May | 3506.40 | 232 | 107.15 (85.82%) | 0 | 2 | 0 | 2 | |||||||||
| 12 May | 3353.40 | 124.85 | -56.05 (-30.98%) | 0 | 2 | 1 | 2 | |||||||||
| 11 May | 3438.20 | 180.9 | 30.8 (20.52%) | 45.24 | 1 | 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 | |||||||||
| 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 | 0 | 0 | |||||||||
| 23 Apr | 3561.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 3586.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 3610.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 3531.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 3571.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 3578.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 3598.00 | 0 | 0 | - | 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 | 150.1 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 3503.30 | 150.1 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 3241.40 | 150.1 | 0 (0.00%) | 1.45 | 0 | 0 | 0 | |||||||||
| 2 Apr | 3178.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 3256.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
For Muthoot Finance Limited - strike price 3350 expiring on 26MAY2026
Delta for 3350 CE is 0.4
Historical price for 3350 CE is as follows
On 20 May MUTHOOTFIN was trading at 3309.30. The strike last trading price was 36.55, which was -1.4 lower than the previous day. The implied volatity was 30.43, the open interest changed by -46 which decreased total open position to 1072
On 19 May MUTHOOTFIN was trading at 3303.60. The strike last trading price was 35.2, which was -7.65 lower than the previous day. The implied volatity was 30.9, the open interest changed by 64 which increased total open position to 1119
On 18 May MUTHOOTFIN was trading at 3290.90. The strike last trading price was 41, which was -23.25 lower than the previous day. The implied volatity was 33.95, the open interest changed by -97 which decreased total open position to 1055
On 15 May MUTHOOTFIN was trading at 3311.40. The strike last trading price was 60.3, which was -171.7 lower than the previous day. The implied volatity was 32.33, the open interest changed by 1177 which increased total open position to 1180
On 14 May MUTHOOTFIN was trading at 3531.10. The strike last trading price was 232, 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 3
On 13 May MUTHOOTFIN was trading at 3506.40. The strike last trading price was 232, which was 107.15 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 12 May MUTHOOTFIN was trading at 3353.40. The strike last trading price was 124.85, which was -56.05 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 2
On 11 May MUTHOOTFIN was trading at 3438.20. The strike last trading price was 180.9, which was 30.8 higher than the previous day. The implied volatity was 45.24, 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
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 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 Apr MUTHOOTFIN was trading at 3561.40. 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 22 Apr MUTHOOTFIN was trading at 3586.90. 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 21 Apr MUTHOOTFIN was trading at 3610.20. 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 Apr MUTHOOTFIN was trading at 3531.20. 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 17 Apr MUTHOOTFIN was trading at 3571.30. 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 16 Apr MUTHOOTFIN was trading at 3578.00. 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 15 Apr MUTHOOTFIN was trading at 3598.00. 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 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 150.1, 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 150.1, 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 150.1, which was 0 lower than the previous day. The implied volatity was 1.45, 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 -, 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 Apr MUTHOOTFIN was trading at 3256.00. The strike last trading price was 0, 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 0
| MUTHOOTFIN 26-May-2026 (5d) 3350 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.58
Vega: 0.02
Theta: -3.86
Gamma: 0.00288
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 3309.30 | 71.6 | -21.95 (-23.46%) | 31.01 | 465 | 4 | 518 |
| 19 May | 3303.60 | 97.7 | -13 (-11.74%) | 36.77 | 416 | 11 | 515 |
| 18 May | 3290.90 | 104.1 | -7.6 (-6.80%) | 38.2 | 253 | -21 | 504 |
| 15 May | 3311.40 | 112.9 | 49.9 (79.21%) | 40.86 | 7,649 | 275 | 523 |
| 14 May | 3531.10 | 64.05 | -3.1 (-4.62%) | 54.77 | 388 | 41 | 248 |
| 13 May | 3506.40 | 63.45 | -57.05 (-47.34%) | 0 | 277 | 4 | 206 |
| 12 May | 3353.40 | 120 | 37.15 (44.84%) | 0 | 230 | 19 | 203 |
| 11 May | 3438.20 | 82.6 | 35.8 (76.50%) | 0 | 125 | 5 | 175 |
| 8 May | 3528.90 | 48.25 | 1.45 (3.10%) | 42.67 | 0 | 0 | 170 |
| 7 May | 3584.30 | 48.25 | -5.15 (-9.64%) | 42.67 | 77 | -1 | 170 |
| 6 May | 3533.60 | 53.25 | -29.9 (-35.96%) | 40.65 | 202 | 110 | 171 |
| 5 May | 3446.40 | 81.3 | 9.15 (12.68%) | 41.37 | 134 | 19 | 62 |
| 4 May | 3487.70 | 72.2 | -20.05 (-21.73%) | 40.36 | 23 | 11 | 38 |
| 30 Apr | 3424.20 | 92.25 | 4 (4.53%) | 36.21 | 31 | 5 | 32 |
| 29 Apr | 3461.10 | 85.65 | -4.9 (-5.41%) | 37.23 | 43 | 9 | 27 |
| 28 Apr | 3496.00 | 90.55 | 0 (0.00%) | 40.39 | 0 | 0 | 18 |
| 27 Apr | 3493.80 | 90.55 | 33.2 (57.89%) | 40.39 | 1 | 0 | 18 |
| 24 Apr | 3493.50 | 57.35 | -26.7 (-31.77%) | - | 0 | 0 | 18 |
| 23 Apr | 3561.40 | 57.35 | -26.7 (-31.77%) | 38.88 | 0 | 0 | 18 |
| 22 Apr | 3586.90 | 57.35 | -18.7 (-24.59%) | 38.88 | 34 | 16 | 18 |
| 21 Apr | 3610.20 | 76.05 | -28.9 (-27.54%) | 39.04 | 0 | 0 | 2 |
| 20 Apr | 3531.20 | 76.05 | -14.95 (-16.43%) | 39.04 | 2 | 1 | 3 |
| 17 Apr | 3571.30 | 91 | 0 (0.00%) | 41.78 | 0 | 0 | 2 |
| 16 Apr | 3578.00 | 91 | -211.95 (-69.96%) | 41.78 | 2 | 0 | 0 |
| 15 Apr | 3598.00 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 3562.30 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 3573.90 | 0 | 0 (0.00%) | 5.02 | 0 | 0 | 0 |
| 9 Apr | 3475.20 | 302.95 | 0 (0.00%) | 3.5 | 0 | 0 | 0 |
| 8 Apr | 3503.30 | 302.95 | 0 (0.00%) | 4.08 | 0 | 0 | 0 |
| 7 Apr | 3241.40 | 302.95 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 3178.80 | - | - | - | 0 | 0 | 0 |
| 1 Apr | 3256.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 |
For Muthoot Finance Limited - strike price 3350 expiring on 26MAY2026
Delta for 3350 PE is -0.58
Historical price for 3350 PE is as follows
On 20 May MUTHOOTFIN was trading at 3309.30. The strike last trading price was 71.6, which was -21.95 lower than the previous day. The implied volatity was 31.01, the open interest changed by 4 which increased total open position to 518
On 19 May MUTHOOTFIN was trading at 3303.60. The strike last trading price was 97.7, which was -13 lower than the previous day. The implied volatity was 36.77, the open interest changed by 11 which increased total open position to 515
On 18 May MUTHOOTFIN was trading at 3290.90. The strike last trading price was 104.1, which was -7.6 lower than the previous day. The implied volatity was 38.2, the open interest changed by -21 which decreased total open position to 504
On 15 May MUTHOOTFIN was trading at 3311.40. The strike last trading price was 112.9, which was 49.9 higher than the previous day. The implied volatity was 40.86, the open interest changed by 275 which increased total open position to 523
On 14 May MUTHOOTFIN was trading at 3531.10. The strike last trading price was 64.05, which was -3.1 lower than the previous day. The implied volatity was 54.77, the open interest changed by 41 which increased total open position to 248
On 13 May MUTHOOTFIN was trading at 3506.40. The strike last trading price was 63.45, which was -57.05 lower than the previous day. The implied volatity was 0, the open interest changed by 4 which increased total open position to 206
On 12 May MUTHOOTFIN was trading at 3353.40. The strike last trading price was 120, which was 37.15 higher than the previous day. The implied volatity was 0, the open interest changed by 19 which increased total open position to 203
On 11 May MUTHOOTFIN was trading at 3438.20. The strike last trading price was 82.6, which was 35.8 higher than the previous day. The implied volatity was 0, the open interest changed by 5 which increased total open position to 175
On 8 May MUTHOOTFIN was trading at 3528.90. The strike last trading price was 48.25, which was 1.45 higher than the previous day. The implied volatity was 42.67, the open interest changed by 0 which decreased total open position to 170
On 7 May MUTHOOTFIN was trading at 3584.30. The strike last trading price was 48.25, which was -5.15 lower than the previous day. The implied volatity was 42.67, the open interest changed by -1 which decreased total open position to 170
On 6 May MUTHOOTFIN was trading at 3533.60. The strike last trading price was 53.25, which was -29.9 lower than the previous day. The implied volatity was 40.65, the open interest changed by 110 which increased total open position to 171
On 5 May MUTHOOTFIN was trading at 3446.40. The strike last trading price was 81.3, which was 9.15 higher than the previous day. The implied volatity was 41.37, the open interest changed by 19 which increased total open position to 62
On 4 May MUTHOOTFIN was trading at 3487.70. The strike last trading price was 72.2, which was -20.05 lower than the previous day. The implied volatity was 40.36, the open interest changed by 11 which increased total open position to 38
On 30 Apr MUTHOOTFIN was trading at 3424.20. The strike last trading price was 92.25, which was 4 higher than the previous day. The implied volatity was 36.21, the open interest changed by 5 which increased total open position to 32
On 29 Apr MUTHOOTFIN was trading at 3461.10. The strike last trading price was 85.65, which was -4.9 lower than the previous day. The implied volatity was 37.23, the open interest changed by 9 which increased total open position to 27
On 28 Apr MUTHOOTFIN was trading at 3496.00. The strike last trading price was 90.55, which was 0 lower than the previous day. The implied volatity was 40.39, the open interest changed by 0 which decreased total open position to 18
On 27 Apr MUTHOOTFIN was trading at 3493.80. The strike last trading price was 90.55, which was 33.2 higher than the previous day. The implied volatity was 40.39, the open interest changed by 0 which decreased total open position to 18
On 24 Apr MUTHOOTFIN was trading at 3493.50. The strike last trading price was 57.35, which was -26.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 23 Apr MUTHOOTFIN was trading at 3561.40. The strike last trading price was 57.35, which was -26.7 lower than the previous day. The implied volatity was 38.88, the open interest changed by 0 which decreased total open position to 18
On 22 Apr MUTHOOTFIN was trading at 3586.90. The strike last trading price was 57.35, which was -18.7 lower than the previous day. The implied volatity was 38.88, the open interest changed by 16 which increased total open position to 18
On 21 Apr MUTHOOTFIN was trading at 3610.20. The strike last trading price was 76.05, which was -28.9 lower than the previous day. The implied volatity was 39.04, the open interest changed by 0 which decreased total open position to 2
On 20 Apr MUTHOOTFIN was trading at 3531.20. The strike last trading price was 76.05, which was -14.95 lower than the previous day. The implied volatity was 39.04, the open interest changed by 1 which increased total open position to 3
On 17 Apr MUTHOOTFIN was trading at 3571.30. The strike last trading price was 91, which was 0 lower than the previous day. The implied volatity was 41.78, the open interest changed by 0 which decreased total open position to 2
On 16 Apr MUTHOOTFIN was trading at 3578.00. The strike last trading price was 91, which was -211.95 lower than the previous day. The implied volatity was 41.78, 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 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 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 5.02, 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 302.95, which was 0 lower than the previous day. The implied volatity was 3.5, 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 302.95, which was 0 lower than the previous day. The implied volatity was 4.08, 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 302.95, 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 -, 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 Apr MUTHOOTFIN was trading at 3256.00. The strike last trading price was 0, 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 0
