MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
13 Apr 2026 04:11 PM IST
| MUTHOOTFIN 28-Apr-2026 (14d) 3400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.77
Vega: 0.02
Theta: -2.66
Gamma: 0.00123
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Apr | 3562.30 | 203.25 | -6.199999999999989 | 34.18 | 187 | -6 | 745 | |||||||||
| 10 Apr | 3573.90 | 204.8 | 55.20000000000002 | 29.81 | 1,070 | 492 | 754 | |||||||||
| 9 Apr | 3475.20 | 148.05 | -15.1 | 31.45 | 121 | 3 | 264 | |||||||||
| 8 Apr | 3503.30 | 161.1 | 94.95 | 27.12 | 1,024 | -17 | 263 | |||||||||
| 7 Apr | 3241.40 | 65 | -17.4 | 38.74 | 395 | -38 | 279 | |||||||||
| 6 Apr | 3289.80 | 79 | 22.55 | 35.89 | 583 | -36 | 315 | |||||||||
| 2 Apr | 3178.80 | 59.65 | -14.55 | 39.01 | 634 | 36 | 351 | |||||||||
| 1 Apr | 3256.00 | 73.7 | 22.45 | 34.66 | 782 | 33 | 313 | |||||||||
| 30 Mar | 3160.10 | 51.65 | -15.65 | 33.07 | 530 | 81 | 279 | |||||||||
| 27 Mar | 3270.60 | 67.65 | -36.05 | 29.26 | 585 | 39 | 201 | |||||||||
| 25 Mar | 3320.20 | 105.45 | 56.15 | 32.32 | 619 | 5 | 153 | |||||||||
| 24 Mar | 3155.20 | 49.4 | -2.25 | 33.61 | 227 | 34 | 146 | |||||||||
| 23 Mar | 3115.60 | 53.05 | -43.2 | 37.94 | 202 | 1 | 111 | |||||||||
| 20 Mar | 3315.90 | 97 | -6.25 | 29.1 | 137 | 2 | 93 | |||||||||
| 19 Mar | 3306.40 | 104.4 | -59.15 | 28.26 | 60 | 1 | 88 | |||||||||
| 18 Mar | 3433.00 | 163.55 | 9.3 | 27.5 | 93 | -11 | 86 | |||||||||
| 17 Mar | 3419.20 | 157 | 28.9 | 26.67 | 78 | 33 | 97 | |||||||||
| 16 Mar | 3361.00 | 128.1 | 6.45 | 30 | 3 | 1 | 64 | |||||||||
| 13 Mar | 3333.20 | 125 | 26.65 | 29.21 | 33 | 8 | 62 | |||||||||
| 12 Mar | 3244.00 | 98.35 | 23.6 | 31.46 | 24 | -4 | 55 | |||||||||
| 11 Mar | 3163.90 | 74.65 | -29.75 | 32.48 | 35 | 26 | 57 | |||||||||
| 10 Mar | 3283.20 | 109.7 | 11.05 | 28.11 | 16 | 4 | 31 | |||||||||
| 9 Mar | 3241.90 | 99 | -12 | 29.81 | 18 | -1 | 27 | |||||||||
|
|
||||||||||||||||
| 6 Mar | 3238.90 | 111 | -18 | 32.13 | 19 | 8 | 28 | |||||||||
| 5 Mar | 3306.40 | 127 | -35.5 | 28.91 | 30 | 14 | 19 | |||||||||
| 4 Mar | 3339.90 | 160 | 9.95 | 31.89 | 6 | 3 | 4 | |||||||||
| 2 Mar | 3471.90 | 150.05 | -440.95 | - | 0 | 1 | 0 | |||||||||
| 27 Feb | 3353.50 | 150.05 | -440.95 | 27.52 | 1 | 0 | 0 | |||||||||
| 26 Feb | 3435.90 | 591 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 3504.60 | 591 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 3494.00 | 591 | 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 | |||||||||
| 12 Feb | 4066.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 3933.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 3882.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 3779.80 | 0 | 0 | - | 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 | |||||||||
| 30 Jan | 3829.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Muthoot Finance Limited - strike price 3400 expiring on 28APR2026
Delta for 3400 CE is 0.77
Historical price for 3400 CE is as follows
On 13 Apr MUTHOOTFIN was trading at 3562.30. The strike last trading price was 203.25, which was -6.199999999999989 lower than the previous day. The implied volatity was 34.18, the open interest changed by -6 which decreased total open position to 745
On 10 Apr MUTHOOTFIN was trading at 3573.90. The strike last trading price was 204.8, which was 55.20000000000002 higher than the previous day. The implied volatity was 29.81, the open interest changed by 492 which increased total open position to 754
On 9 Apr MUTHOOTFIN was trading at 3475.20. The strike last trading price was 148.05, which was -15.1 lower than the previous day. The implied volatity was 31.45, the open interest changed by 3 which increased total open position to 264
On 8 Apr MUTHOOTFIN was trading at 3503.30. The strike last trading price was 161.1, which was 94.95 higher than the previous day. The implied volatity was 27.12, the open interest changed by -17 which decreased total open position to 263
On 7 Apr MUTHOOTFIN was trading at 3241.40. The strike last trading price was 65, which was -17.4 lower than the previous day. The implied volatity was 38.74, the open interest changed by -38 which decreased total open position to 279
On 6 Apr MUTHOOTFIN was trading at 3289.80. The strike last trading price was 79, which was 22.55 higher than the previous day. The implied volatity was 35.89, the open interest changed by -36 which decreased total open position to 315
On 2 Apr MUTHOOTFIN was trading at 3178.80. The strike last trading price was 59.65, which was -14.55 lower than the previous day. The implied volatity was 39.01, the open interest changed by 36 which increased total open position to 351
On 1 Apr MUTHOOTFIN was trading at 3256.00. The strike last trading price was 73.7, which was 22.45 higher than the previous day. The implied volatity was 34.66, the open interest changed by 33 which increased total open position to 313
On 30 Mar MUTHOOTFIN was trading at 3160.10. The strike last trading price was 51.65, which was -15.65 lower than the previous day. The implied volatity was 33.07, the open interest changed by 81 which increased total open position to 279
On 27 Mar MUTHOOTFIN was trading at 3270.60. The strike last trading price was 67.65, which was -36.05 lower than the previous day. The implied volatity was 29.26, the open interest changed by 39 which increased total open position to 201
On 25 Mar MUTHOOTFIN was trading at 3320.20. The strike last trading price was 105.45, which was 56.15 higher than the previous day. The implied volatity was 32.32, the open interest changed by 5 which increased total open position to 153
On 24 Mar MUTHOOTFIN was trading at 3155.20. The strike last trading price was 49.4, which was -2.25 lower than the previous day. The implied volatity was 33.61, the open interest changed by 34 which increased total open position to 146
On 23 Mar MUTHOOTFIN was trading at 3115.60. The strike last trading price was 53.05, which was -43.2 lower than the previous day. The implied volatity was 37.94, the open interest changed by 1 which increased total open position to 111
On 20 Mar MUTHOOTFIN was trading at 3315.90. The strike last trading price was 97, which was -6.25 lower than the previous day. The implied volatity was 29.1, the open interest changed by 2 which increased total open position to 93
On 19 Mar MUTHOOTFIN was trading at 3306.40. The strike last trading price was 104.4, which was -59.15 lower than the previous day. The implied volatity was 28.26, the open interest changed by 1 which increased total open position to 88
On 18 Mar MUTHOOTFIN was trading at 3433.00. The strike last trading price was 163.55, which was 9.3 higher than the previous day. The implied volatity was 27.5, the open interest changed by -11 which decreased total open position to 86
On 17 Mar MUTHOOTFIN was trading at 3419.20. The strike last trading price was 157, which was 28.9 higher than the previous day. The implied volatity was 26.67, the open interest changed by 33 which increased total open position to 97
On 16 Mar MUTHOOTFIN was trading at 3361.00. The strike last trading price was 128.1, which was 6.45 higher than the previous day. The implied volatity was 30, the open interest changed by 1 which increased total open position to 64
On 13 Mar MUTHOOTFIN was trading at 3333.20. The strike last trading price was 125, which was 26.65 higher than the previous day. The implied volatity was 29.21, the open interest changed by 8 which increased total open position to 62
On 12 Mar MUTHOOTFIN was trading at 3244.00. The strike last trading price was 98.35, which was 23.6 higher than the previous day. The implied volatity was 31.46, the open interest changed by -4 which decreased total open position to 55
On 11 Mar MUTHOOTFIN was trading at 3163.90. The strike last trading price was 74.65, which was -29.75 lower than the previous day. The implied volatity was 32.48, the open interest changed by 26 which increased total open position to 57
On 10 Mar MUTHOOTFIN was trading at 3283.20. The strike last trading price was 109.7, which was 11.05 higher than the previous day. The implied volatity was 28.11, the open interest changed by 4 which increased total open position to 31
On 9 Mar MUTHOOTFIN was trading at 3241.90. The strike last trading price was 99, which was -12 lower than the previous day. The implied volatity was 29.81, the open interest changed by -1 which decreased total open position to 27
On 6 Mar MUTHOOTFIN was trading at 3238.90. The strike last trading price was 111, which was -18 lower than the previous day. The implied volatity was 32.13, the open interest changed by 8 which increased total open position to 28
On 5 Mar MUTHOOTFIN was trading at 3306.40. The strike last trading price was 127, which was -35.5 lower than the previous day. The implied volatity was 28.91, the open interest changed by 14 which increased total open position to 19
On 4 Mar MUTHOOTFIN was trading at 3339.90. The strike last trading price was 160, which was 9.95 higher than the previous day. The implied volatity was 31.89, the open interest changed by 3 which increased total open position to 4
On 2 Mar MUTHOOTFIN was trading at 3471.90. The strike last trading price was 150.05, which was -440.95 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 27 Feb MUTHOOTFIN was trading at 3353.50. The strike last trading price was 150.05, which was -440.95 lower than the previous day. The implied volatity was 27.52, 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 591, 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 591, 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 591, 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 12 Feb MUTHOOTFIN was trading at 4066.90. 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 11 Feb MUTHOOTFIN was trading at 3933.20. 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 10 Feb MUTHOOTFIN was trading at 3882.00. 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 9 Feb MUTHOOTFIN was trading at 3779.80. 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 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
On 30 Jan MUTHOOTFIN was trading at 3829.60. 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
| MUTHOOTFIN 28-Apr-2026 (14d) 3400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.27
Vega: 0.02
Theta: -3.13
Gamma: 0.00103
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Apr | 3562.30 | 55.65 | -1.3999999999999986 | 43.93 | 818 | -4 | 619 |
| 10 Apr | 3573.90 | 58.75 | -33.3 | 39.95 | 1,230 | 153 | 623 |
| 9 Apr | 3475.20 | 92.3 | 12.3 | 42.19 | 531 | 1 | 470 |
| 8 Apr | 3503.30 | 80 | -139 | 41.08 | 1,104 | 100 | 470 |
| 7 Apr | 3241.40 | 219 | 23.2 | 43.43 | 30 | 2 | 372 |
| 6 Apr | 3289.80 | 196.9 | -80.4 | 45.82 | 174 | 68 | 437 |
| 2 Apr | 3178.80 | 276.05 | 64 | 45.48 | 207 | 118 | 489 |
| 1 Apr | 3256.00 | 213.7 | -82.05 | 40.6 | 105 | -31 | 373 |
| 30 Mar | 3160.10 | 298.25 | 17.4 | 52.38 | 578 | 193 | 404 |
| 27 Mar | 3270.60 | 276.75 | 81.25 | 55.49 | 291 | 69 | 215 |
| 25 Mar | 3320.20 | 194.6 | -146.5 | 40.66 | 164 | 86 | 147 |
| 24 Mar | 3155.20 | 341.1 | -79.2 | 50.96 | 19 | -4 | 60 |
| 23 Mar | 3115.60 | 420.3 | 206.3 | 64.13 | 43 | -23 | 64 |
| 20 Mar | 3315.90 | 214 | 5.85 | 41.52 | 17 | 4 | 87 |
| 19 Mar | 3306.40 | 199.15 | 73.55 | 40.12 | 6 | 1 | 84 |
| 18 Mar | 3433.00 | 123 | 0.2 | 34.34 | 77 | 41 | 75 |
| 17 Mar | 3419.20 | 122.8 | -48.1 | 33.26 | 34 | 18 | 34 |
| 16 Mar | 3361.00 | 170.9 | -16.1 | 37.55 | 4 | 0 | 16 |
| 13 Mar | 3333.20 | 187 | -67 | 36.45 | 6 | 3 | 16 |
| 12 Mar | 3244.00 | 254 | 27 | 40.58 | 8 | 3 | 12 |
| 11 Mar | 3163.90 | 227 | -7 | - | 0 | 0 | 9 |
| 10 Mar | 3283.20 | 227 | -7 | - | 0 | 0 | 9 |
| 9 Mar | 3241.90 | 227 | -7 | - | 0 | 0 | 9 |
| 6 Mar | 3238.90 | 227 | -7 | 32.96 | 4 | 1 | 0 |
| 5 Mar | 3306.40 | 234 | 100.5 | 41.5 | 4 | 1 | 10 |
| 4 Mar | 3339.90 | 133.5 | -38.5 | - | 0 | 0 | 9 |
| 2 Mar | 3471.90 | 133.5 | -38.5 | 34.83 | 2 | -1 | 8 |
| 27 Feb | 3353.50 | 172 | 40 | 32.03 | 8 | 0 | 8 |
| 26 Feb | 3435.90 | 132 | 22.5 | 31.11 | 6 | 1 | 6 |
| 25 Feb | 3504.60 | 110 | -8.15 | 32.12 | 6 | 0 | 4 |
| 24 Feb | 3494.00 | 118 | 46.45 | 32.99 | 6 | 5 | 5 |
| 23 Feb | 3473.20 | 71.55 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 3460.00 | 71.55 | 0 | 2.27 | 0 | 0 | 0 |
| 19 Feb | 3410.90 | 71.55 | 0 | 1.71 | 0 | 0 | 0 |
| 18 Feb | 3456.90 | 71.55 | 0 | 2.78 | 0 | 0 | 0 |
| 17 Feb | 3495.90 | 71.55 | 0 | 2.89 | 0 | 0 | 0 |
| 16 Feb | 3498.20 | 71.55 | 0 | 2.65 | 0 | 0 | 0 |
| 13 Feb | 3586.10 | 71.55 | 0 | 4.26 | 0 | 0 | 0 |
| 12 Feb | 4066.90 | 71.55 | 0 | 9.12 | 0 | 0 | 0 |
| 11 Feb | 3933.20 | 71.55 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 3882.00 | 71.55 | 0 | 8.3 | 0 | 0 | 0 |
| 9 Feb | 3779.80 | 71.55 | 0 | 6.91 | 0 | 0 | 0 |
| 6 Feb | 3704.20 | 71.55 | 0 | 3.61 | 0 | 0 | 0 |
| 5 Feb | 3578.80 | 71.55 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 3721.70 | 71.55 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 3624.20 | 71.55 | 0 | 4.5 | 0 | 0 | 0 |
| 2 Feb | 3535.10 | 71.55 | 0 | 2.12 | 0 | 0 | 0 |
| 1 Feb | 3493.10 | 0 | 0 | 3 | 0 | 0 | 0 |
| 30 Jan | 3829.60 | 0 | 0 | - | 0 | 0 | 0 |
For Muthoot Finance Limited - strike price 3400 expiring on 28APR2026
Delta for 3400 PE is -0.27
Historical price for 3400 PE is as follows
On 13 Apr MUTHOOTFIN was trading at 3562.30. The strike last trading price was 55.65, which was -1.3999999999999986 lower than the previous day. The implied volatity was 43.93, the open interest changed by -4 which decreased total open position to 619
On 10 Apr MUTHOOTFIN was trading at 3573.90. The strike last trading price was 58.75, which was -33.3 lower than the previous day. The implied volatity was 39.95, the open interest changed by 153 which increased total open position to 623
On 9 Apr MUTHOOTFIN was trading at 3475.20. The strike last trading price was 92.3, which was 12.3 higher than the previous day. The implied volatity was 42.19, the open interest changed by 1 which increased total open position to 470
On 8 Apr MUTHOOTFIN was trading at 3503.30. The strike last trading price was 80, which was -139 lower than the previous day. The implied volatity was 41.08, the open interest changed by 100 which increased total open position to 470
On 7 Apr MUTHOOTFIN was trading at 3241.40. The strike last trading price was 219, which was 23.2 higher than the previous day. The implied volatity was 43.43, the open interest changed by 2 which increased total open position to 372
On 6 Apr MUTHOOTFIN was trading at 3289.80. The strike last trading price was 196.9, which was -80.4 lower than the previous day. The implied volatity was 45.82, the open interest changed by 68 which increased total open position to 437
On 2 Apr MUTHOOTFIN was trading at 3178.80. The strike last trading price was 276.05, which was 64 higher than the previous day. The implied volatity was 45.48, the open interest changed by 118 which increased total open position to 489
On 1 Apr MUTHOOTFIN was trading at 3256.00. The strike last trading price was 213.7, which was -82.05 lower than the previous day. The implied volatity was 40.6, the open interest changed by -31 which decreased total open position to 373
On 30 Mar MUTHOOTFIN was trading at 3160.10. The strike last trading price was 298.25, which was 17.4 higher than the previous day. The implied volatity was 52.38, the open interest changed by 193 which increased total open position to 404
On 27 Mar MUTHOOTFIN was trading at 3270.60. The strike last trading price was 276.75, which was 81.25 higher than the previous day. The implied volatity was 55.49, the open interest changed by 69 which increased total open position to 215
On 25 Mar MUTHOOTFIN was trading at 3320.20. The strike last trading price was 194.6, which was -146.5 lower than the previous day. The implied volatity was 40.66, the open interest changed by 86 which increased total open position to 147
On 24 Mar MUTHOOTFIN was trading at 3155.20. The strike last trading price was 341.1, which was -79.2 lower than the previous day. The implied volatity was 50.96, the open interest changed by -4 which decreased total open position to 60
On 23 Mar MUTHOOTFIN was trading at 3115.60. The strike last trading price was 420.3, which was 206.3 higher than the previous day. The implied volatity was 64.13, the open interest changed by -23 which decreased total open position to 64
On 20 Mar MUTHOOTFIN was trading at 3315.90. The strike last trading price was 214, which was 5.85 higher than the previous day. The implied volatity was 41.52, the open interest changed by 4 which increased total open position to 87
On 19 Mar MUTHOOTFIN was trading at 3306.40. The strike last trading price was 199.15, which was 73.55 higher than the previous day. The implied volatity was 40.12, the open interest changed by 1 which increased total open position to 84
On 18 Mar MUTHOOTFIN was trading at 3433.00. The strike last trading price was 123, which was 0.2 higher than the previous day. The implied volatity was 34.34, the open interest changed by 41 which increased total open position to 75
On 17 Mar MUTHOOTFIN was trading at 3419.20. The strike last trading price was 122.8, which was -48.1 lower than the previous day. The implied volatity was 33.26, the open interest changed by 18 which increased total open position to 34
On 16 Mar MUTHOOTFIN was trading at 3361.00. The strike last trading price was 170.9, which was -16.1 lower than the previous day. The implied volatity was 37.55, the open interest changed by 0 which decreased total open position to 16
On 13 Mar MUTHOOTFIN was trading at 3333.20. The strike last trading price was 187, which was -67 lower than the previous day. The implied volatity was 36.45, the open interest changed by 3 which increased total open position to 16
On 12 Mar MUTHOOTFIN was trading at 3244.00. The strike last trading price was 254, which was 27 higher than the previous day. The implied volatity was 40.58, the open interest changed by 3 which increased total open position to 12
On 11 Mar MUTHOOTFIN was trading at 3163.90. The strike last trading price was 227, which was -7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 10 Mar MUTHOOTFIN was trading at 3283.20. The strike last trading price was 227, which was -7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 9 Mar MUTHOOTFIN was trading at 3241.90. The strike last trading price was 227, which was -7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 6 Mar MUTHOOTFIN was trading at 3238.90. The strike last trading price was 227, which was -7 lower than the previous day. The implied volatity was 32.96, the open interest changed by 1 which increased total open position to 0
On 5 Mar MUTHOOTFIN was trading at 3306.40. The strike last trading price was 234, which was 100.5 higher than the previous day. The implied volatity was 41.5, the open interest changed by 1 which increased total open position to 10
On 4 Mar MUTHOOTFIN was trading at 3339.90. The strike last trading price was 133.5, which was -38.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 2 Mar MUTHOOTFIN was trading at 3471.90. The strike last trading price was 133.5, which was -38.5 lower than the previous day. The implied volatity was 34.83, the open interest changed by -1 which decreased total open position to 8
On 27 Feb MUTHOOTFIN was trading at 3353.50. The strike last trading price was 172, which was 40 higher than the previous day. The implied volatity was 32.03, the open interest changed by 0 which decreased total open position to 8
On 26 Feb MUTHOOTFIN was trading at 3435.90. The strike last trading price was 132, which was 22.5 higher than the previous day. The implied volatity was 31.11, the open interest changed by 1 which increased total open position to 6
On 25 Feb MUTHOOTFIN was trading at 3504.60. The strike last trading price was 110, which was -8.15 lower than the previous day. The implied volatity was 32.12, the open interest changed by 0 which decreased total open position to 4
On 24 Feb MUTHOOTFIN was trading at 3494.00. The strike last trading price was 118, which was 46.45 higher than the previous day. The implied volatity was 32.99, the open interest changed by 5 which increased total open position to 5
On 23 Feb MUTHOOTFIN was trading at 3473.20. The strike last trading price was 71.55, 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 71.55, which was 0 lower than the previous day. The implied volatity was 2.27, 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 71.55, which was 0 lower than the previous day. The implied volatity was 1.71, 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 71.55, which was 0 lower than the previous day. The implied volatity was 2.78, 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 71.55, which was 0 lower than the previous day. The implied volatity was 2.89, 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 71.55, which was 0 lower than the previous day. The implied volatity was 2.65, 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 71.55, which was 0 lower than the previous day. The implied volatity was 4.26, the open interest changed by 0 which decreased total open position to 0
On 12 Feb MUTHOOTFIN was trading at 4066.90. The strike last trading price was 71.55, which was 0 lower than the previous day. The implied volatity was 9.12, the open interest changed by 0 which decreased total open position to 0
On 11 Feb MUTHOOTFIN was trading at 3933.20. The strike last trading price was 71.55, 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 71.55, which was 0 lower than the previous day. The implied volatity was 8.3, 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 71.55, which was 0 lower than the previous day. The implied volatity was 6.91, 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 71.55, which was 0 lower than the previous day. The implied volatity was 3.61, 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 71.55, 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 71.55, 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 71.55, which was 0 lower than the previous day. The implied volatity was 4.5, 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 71.55, which was 0 lower than the previous day. The implied volatity was 2.12, 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 3, 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 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
