MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
12 May 2026 08:10 PM IST
| MUTHOOTFIN 26-May-2026 (14d) 3400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 May | 3353.40 | 106.2 | -37.55 (-26.12%) | 0 | 872 | 135 | 322 | |||||||||
| 11 May | 3438.20 | 143.45 | -75.75 (-34.56%) | 42.04 | 227 | -41 | 187 | |||||||||
| 8 May | 3528.90 | 220.7 | -37.30000000000001 (-14.46%) | 43.74 | 59 | -11 | 228 | |||||||||
| 7 May | 3584.30 | 251.2 | 22.649999999999977 (9.91%) | 42.71 | 531 | -217 | 241 | |||||||||
| 6 May | 3533.60 | 235.45 | 65 (38.13%) | 41.98 | 274 | 161 | 459 | |||||||||
| 5 May | 3446.40 | 177.65 | -20.5 (-10.35%) | 42.19 | 537 | 23 | 299 | |||||||||
| 4 May | 3487.70 | 198.7 | 31.349999999999994 (18.73%) | 40.98 | 146 | -13 | 278 | |||||||||
| 30 Apr | 3424.20 | 168.05 | -15.449999999999989 (-8.42%) | 40.74 | 154 | -20 | 271 | |||||||||
| 29 Apr | 3461.10 | 183 | -29.400000000000006 (-13.84%) | 38.69 | 81 | 5 | 292 | |||||||||
| 28 Apr | 3496.00 | 215.5 | -20.5 (-8.69%) | 40.25 | 259 | -59 | 387 | |||||||||
| 27 Apr | 3493.80 | 236 | -3.1500000000000057 (-1.32%) | 42.5 | 0 | 0 | 446 | |||||||||
| 24 Apr | 3493.50 | 236 | -34 (-12.59%) | 42.5 | 23 | 1 | 445 | |||||||||
| 23 Apr | 3561.40 | 270 | -22 (-7.53%) | 38.76 | 5 | 1 | 444 | |||||||||
| 22 Apr | 3586.90 | 287 | -17 (-5.59%) | 37.57 | 529 | 430 | 444 | |||||||||
| 21 Apr | 3610.20 | 304 | 44 (16.92%) | 37.44 | 1 | 0 | 13 | |||||||||
| 20 Apr | 3531.20 | 260 | -56 (-17.72%) | 37.42 | 2 | -1 | 13 | |||||||||
| 17 Apr | 3571.30 | 316 | -2.8999999999999773 (-0.91%) | 31.21 | 0 | 0 | 14 | |||||||||
| 16 Apr | 3578.00 | 316 | 36 (12.86%) | 31.21 | 3 | 0 | 12 | |||||||||
| 15 Apr | 3598.00 | 280 | 80 (40.00%) | 31.99 | 1 | 0 | 11 | |||||||||
| 13 Apr | 3562.30 | 200 | -93.05000000000001 (-31.75%) | - | 0 | 0 | 11 | |||||||||
| 10 Apr | 3573.90 | 200 | -93.05000000000001 (-31.75%) | - | 0 | 0 | 11 | |||||||||
| 9 Apr | 3475.20 | 200 | 82 (69.49%) | - | 0 | 2 | 0 | |||||||||
| 8 Apr | 3503.30 | 200 | 82 (69.49%) | 22.89 | 2 | 0 | 9 | |||||||||
| 7 Apr | 3241.40 | 118 | -247.55 (-67.72%) | 35.13 | 9 | 8 | 8 | |||||||||
| 6 Apr | 3289.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 3178.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 3256.00 | 365.55 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 3160.10 | 365.55 | 0 (0.00%) | 3.67 | 0 | 0 | 0 | |||||||||
| 27 Mar | 3270.60 | 365.55 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 3320.20 | 365.55 | 0 (0.00%) | 1.1 | 0 | 0 | 0 | |||||||||
| 24 Mar | 3155.20 | 365.55 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 3115.60 | 365.55 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 3315.90 | 365.55 | 0 (0.00%) | 1.09 | 0 | 0 | 0 | |||||||||
| 19 Mar | 3306.40 | 365.55 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 3433.00 | 365.55 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 3419.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 16 Mar | 3361.00 | 0 | 0 (0.00%) | 0.29 | 0 | 0 | 0 | |||||||||
| 13 Mar | 3333.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 3244.00 | 0 | 0 (0.00%) | 3.63 | 0 | 0 | 0 | |||||||||
| 11 Mar | 3163.90 | 0 | 0 (0.00%) | 2.93 | 0 | 0 | 0 | |||||||||
| 10 Mar | 3283.20 | 0 | 0 (0.00%) | 0.75 | 0 | 0 | 0 | |||||||||
| 9 Mar | 3241.90 | 0 | 0 (0.00%) | 2.3 | 0 | 0 | 0 | |||||||||
| 6 Mar | 3238.90 | 0 | 0 (0.00%) | 1.52 | 0 | 0 | 0 | |||||||||
| 5 Mar | 3306.40 | 0 | 0 (0.00%) | 0.27 | 0 | 0 | 0 | |||||||||
| 4 Mar | 3339.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 3471.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 3353.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Muthoot Finance Limited - strike price 3400 expiring on 26MAY2026
Delta for 3400 CE is 0
Historical price for 3400 CE is as follows
On 12 May MUTHOOTFIN was trading at 3353.40. The strike last trading price was 106.2, which was -37.55 lower than the previous day. The implied volatity was 0, the open interest changed by 135 which increased total open position to 322
On 11 May MUTHOOTFIN was trading at 3438.20. The strike last trading price was 143.45, which was -75.75 lower than the previous day. The implied volatity was 42.04, the open interest changed by -41 which decreased total open position to 187
On 8 May MUTHOOTFIN was trading at 3528.90. The strike last trading price was 220.7, which was -37.30000000000001 lower than the previous day. The implied volatity was 43.74, the open interest changed by -11 which decreased total open position to 228
On 7 May MUTHOOTFIN was trading at 3584.30. The strike last trading price was 251.2, which was 22.649999999999977 higher than the previous day. The implied volatity was 42.71, the open interest changed by -217 which decreased total open position to 241
On 6 May MUTHOOTFIN was trading at 3533.60. The strike last trading price was 235.45, which was 65 higher than the previous day. The implied volatity was 41.98, the open interest changed by 161 which increased total open position to 459
On 5 May MUTHOOTFIN was trading at 3446.40. The strike last trading price was 177.65, which was -20.5 lower than the previous day. The implied volatity was 42.19, the open interest changed by 23 which increased total open position to 299
On 4 May MUTHOOTFIN was trading at 3487.70. The strike last trading price was 198.7, which was 31.349999999999994 higher than the previous day. The implied volatity was 40.98, the open interest changed by -13 which decreased total open position to 278
On 30 Apr MUTHOOTFIN was trading at 3424.20. The strike last trading price was 168.05, which was -15.449999999999989 lower than the previous day. The implied volatity was 40.74, the open interest changed by -20 which decreased total open position to 271
On 29 Apr MUTHOOTFIN was trading at 3461.10. The strike last trading price was 183, which was -29.400000000000006 lower than the previous day. The implied volatity was 38.69, the open interest changed by 5 which increased total open position to 292
On 28 Apr MUTHOOTFIN was trading at 3496.00. The strike last trading price was 215.5, which was -20.5 lower than the previous day. The implied volatity was 40.25, the open interest changed by -59 which decreased total open position to 387
On 27 Apr MUTHOOTFIN was trading at 3493.80. The strike last trading price was 236, which was -3.1500000000000057 lower than the previous day. The implied volatity was 42.5, the open interest changed by 0 which decreased total open position to 446
On 24 Apr MUTHOOTFIN was trading at 3493.50. The strike last trading price was 236, which was -34 lower than the previous day. The implied volatity was 42.5, the open interest changed by 1 which increased total open position to 445
On 23 Apr MUTHOOTFIN was trading at 3561.40. The strike last trading price was 270, which was -22 lower than the previous day. The implied volatity was 38.76, the open interest changed by 1 which increased total open position to 444
On 22 Apr MUTHOOTFIN was trading at 3586.90. The strike last trading price was 287, which was -17 lower than the previous day. The implied volatity was 37.57, the open interest changed by 430 which increased total open position to 444
On 21 Apr MUTHOOTFIN was trading at 3610.20. The strike last trading price was 304, which was 44 higher than the previous day. The implied volatity was 37.44, the open interest changed by 0 which decreased total open position to 13
On 20 Apr MUTHOOTFIN was trading at 3531.20. The strike last trading price was 260, which was -56 lower than the previous day. The implied volatity was 37.42, the open interest changed by -1 which decreased total open position to 13
On 17 Apr MUTHOOTFIN was trading at 3571.30. The strike last trading price was 316, which was -2.8999999999999773 lower than the previous day. The implied volatity was 31.21, the open interest changed by 0 which decreased total open position to 14
On 16 Apr MUTHOOTFIN was trading at 3578.00. The strike last trading price was 316, which was 36 higher than the previous day. The implied volatity was 31.21, the open interest changed by 0 which decreased total open position to 12
On 15 Apr MUTHOOTFIN was trading at 3598.00. The strike last trading price was 280, which was 80 higher than the previous day. The implied volatity was 31.99, the open interest changed by 0 which decreased total open position to 11
On 13 Apr MUTHOOTFIN was trading at 3562.30. The strike last trading price was 200, which was -93.05000000000001 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 10 Apr MUTHOOTFIN was trading at 3573.90. The strike last trading price was 200, which was -93.05000000000001 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 9 Apr MUTHOOTFIN was trading at 3475.20. The strike last trading price was 200, which was 82 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 8 Apr MUTHOOTFIN was trading at 3503.30. The strike last trading price was 200, which was 82 higher than the previous day. The implied volatity was 22.89, the open interest changed by 0 which decreased total open position to 9
On 7 Apr MUTHOOTFIN was trading at 3241.40. The strike last trading price was 118, which was -247.55 lower than the previous day. The implied volatity was 35.13, the open interest changed by 8 which increased total open position to 8
On 6 Apr MUTHOOTFIN was trading at 3289.80. 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 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 365.55, 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 30 Mar MUTHOOTFIN was trading at 3160.10. The strike last trading price was 365.55, which was 0 lower than the previous day. The implied volatity was 3.67, the open interest changed by 0 which decreased total open position to 0
On 27 Mar MUTHOOTFIN was trading at 3270.60. The strike last trading price was 365.55, 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 25 Mar MUTHOOTFIN was trading at 3320.20. The strike last trading price was 365.55, which was 0 lower than the previous day. The implied volatity was 1.1, the open interest changed by 0 which decreased total open position to 0
On 24 Mar MUTHOOTFIN was trading at 3155.20. The strike last trading price was 365.55, 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 23 Mar MUTHOOTFIN was trading at 3115.60. The strike last trading price was 365.55, 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 Mar MUTHOOTFIN was trading at 3315.90. The strike last trading price was 365.55, which was 0 lower than the previous day. The implied volatity was 1.09, the open interest changed by 0 which decreased total open position to 0
On 19 Mar MUTHOOTFIN was trading at 3306.40. The strike last trading price was 365.55, 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 18 Mar MUTHOOTFIN was trading at 3433.00. The strike last trading price was 365.55, 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 17 Mar MUTHOOTFIN was trading at 3419.20. 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 16 Mar MUTHOOTFIN was trading at 3361.00. The strike last trading price was 0, 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 13 Mar MUTHOOTFIN was trading at 3333.20. 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 12 Mar MUTHOOTFIN was trading at 3244.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.63, the open interest changed by 0 which decreased total open position to 0
On 11 Mar MUTHOOTFIN was trading at 3163.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.93, the open interest changed by 0 which decreased total open position to 0
On 10 Mar MUTHOOTFIN was trading at 3283.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.75, the open interest changed by 0 which decreased total open position to 0
On 9 Mar MUTHOOTFIN was trading at 3241.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.3, the open interest changed by 0 which decreased total open position to 0
On 6 Mar MUTHOOTFIN was trading at 3238.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.52, the open interest changed by 0 which decreased total open position to 0
On 5 Mar MUTHOOTFIN was trading at 3306.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.27, the open interest changed by 0 which decreased total open position to 0
On 4 Mar MUTHOOTFIN was trading at 3339.90. 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 2 Mar MUTHOOTFIN was trading at 3471.90. 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 27 Feb MUTHOOTFIN was trading at 3353.50. 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
| MUTHOOTFIN 26-May-2026 (14d) 3400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 May | 3353.40 | 146 | 43.150000000000006 (41.95%) | 0 | 1,295 | 102 | 678 |
| 11 May | 3438.20 | 100.9 | 28.700000000000003 (39.75%) | 44.33 | 727 | -36 | 581 |
| 8 May | 3528.90 | 70.25 | 10.950000000000003 (18.47%) | 42.15 | 124 | 0 | 620 |
| 7 May | 3584.30 | 59.55 | -10.950000000000003 (-15.53%) | 41.71 | 593 | 109 | 622 |
| 6 May | 3533.60 | 66.3 | -37.95 (-36.40%) | 40.69 | 279 | -21 | 514 |
| 5 May | 3446.40 | 100.65 | 9.850000000000009 (10.85%) | 40.33 | 727 | 113 | 536 |
| 4 May | 3487.70 | 91 | -26.200000000000003 (-22.35%) | 40.55 | 216 | 119 | 422 |
| 30 Apr | 3424.20 | 117.55 | 9.899999999999991 (9.20%) | 37.94 | 400 | 58 | 361 |
| 29 Apr | 3461.10 | 105.9 | 8.5 (8.73%) | 37.31 | 157 | 34 | 301 |
| 28 Apr | 3496.00 | 95.75 | -13.700000000000003 (-12.52%) | 37.21 | 95 | 53 | 267 |
| 27 Apr | 3493.80 | 111 | -1.25 (-1.11%) | 40.33 | 111 | 59 | 211 |
| 24 Apr | 3493.50 | 114.8 | 17.549999999999997 (18.05%) | 40.35 | 90 | 9 | 153 |
| 23 Apr | 3561.40 | 97.25 | 15.650000000000006 (19.18%) | 41.04 | 30 | 0 | 144 |
| 22 Apr | 3586.90 | 84 | 10.5 (14.29%) | 38.98 | 214 | 100 | 143 |
| 21 Apr | 3610.20 | 73.9 | -29.049999999999997 (-28.22%) | 37.34 | 32 | 17 | 43 |
| 20 Apr | 3531.20 | 102.95 | 6.950000000000003 (7.24%) | 38.32 | 23 | 2 | 26 |
| 17 Apr | 3571.30 | 96 | -13 (-11.93%) | 38.57 | 9 | 6 | 24 |
| 16 Apr | 3578.00 | 109 | 5.400000000000006 (5.21%) | 41.98 | 8 | 5 | 18 |
| 15 Apr | 3598.00 | 106.2 | -14.399999999999991 (-11.94%) | 42.03 | 12 | 0 | 12 |
| 13 Apr | 3562.30 | 120.6 | -10.450000000000017 (-7.97%) | 42.43 | 5 | 1 | 11 |
| 10 Apr | 3573.90 | 131.05 | -13.399999999999977 (-9.28%) | 41.51 | 12 | 7 | 10 |
| 9 Apr | 3475.20 | 144.45 | -13.55 (-8.58%) | 40.15 | 2 | 1 | 2 |
| 8 Apr | 3503.30 | 158 | -57.55 (-26.70%) | 44.98 | 1 | 0 | 0 |
| 7 Apr | 3241.40 | 215.55 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 3289.80 | - | - | - | 0 | 0 | 0 |
| 2 Apr | 3178.80 | - | - | - | 0 | 0 | 0 |
| 1 Apr | 3256.00 | 215.55 | 0 (0.00%) | - | 0 | 0 | 0 |
| 30 Mar | 3160.10 | 215.55 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Mar | 3270.60 | 215.55 | 0 (0.00%) | - | 0 | 0 | 0 |
| 25 Mar | 3320.20 | 215.55 | 0 (0.00%) | - | 0 | 0 | 0 |
| 24 Mar | 3155.20 | 215.55 | 0 (0.00%) | - | 0 | 0 | 0 |
| 23 Mar | 3115.60 | 215.55 | 0 (0.00%) | - | 0 | 0 | 0 |
| 20 Mar | 3315.90 | 215.55 | 0 (0.00%) | - | 0 | 0 | 0 |
| 19 Mar | 3306.40 | 215.55 | 0 (0.00%) | 0.71 | 0 | 0 | 0 |
| 18 Mar | 3433.00 | 215.55 | 0 (0.00%) | 1.72 | 0 | 0 | 0 |
| 17 Mar | 3419.20 | 215.55 | 0 (0.00%) | 0.69 | 0 | 0 | 0 |
| 16 Mar | 3361.00 | 215.55 | 0 (0.00%) | 0.36 | 0 | 0 | 0 |
| 13 Mar | 3333.20 | 215.55 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 Mar | 3244.00 | 215.55 | 0 (0.00%) | - | 0 | 0 | 0 |
| 11 Mar | 3163.90 | 215.55 | 0 (0.00%) | - | 0 | 0 | 0 |
| 10 Mar | 3283.20 | 215.55 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Mar | 3241.90 | 215.55 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Mar | 3238.90 | 215.55 | 0 (0.00%) | - | 0 | 0 | 0 |
| 5 Mar | 3306.40 | 215.55 | 0 (0.00%) | 0.11 | 0 | 0 | 0 |
| 4 Mar | 3339.90 | 215.55 | 0 (0.00%) | 0.35 | 0 | 0 | 0 |
| 2 Mar | 3471.90 | 215.55 | 0 (0.00%) | 2.39 | 0 | 0 | 0 |
| 27 Feb | 3353.50 | 215.55 | 0 (0.00%) | 0.48 | 0 | 0 | 0 |
For Muthoot Finance Limited - strike price 3400 expiring on 26MAY2026
Delta for 3400 PE is 0
Historical price for 3400 PE is as follows
On 12 May MUTHOOTFIN was trading at 3353.40. The strike last trading price was 146, which was 43.150000000000006 higher than the previous day. The implied volatity was 0, the open interest changed by 102 which increased total open position to 678
On 11 May MUTHOOTFIN was trading at 3438.20. The strike last trading price was 100.9, which was 28.700000000000003 higher than the previous day. The implied volatity was 44.33, the open interest changed by -36 which decreased total open position to 581
On 8 May MUTHOOTFIN was trading at 3528.90. The strike last trading price was 70.25, which was 10.950000000000003 higher than the previous day. The implied volatity was 42.15, the open interest changed by 0 which decreased total open position to 620
On 7 May MUTHOOTFIN was trading at 3584.30. The strike last trading price was 59.55, which was -10.950000000000003 lower than the previous day. The implied volatity was 41.71, the open interest changed by 109 which increased total open position to 622
On 6 May MUTHOOTFIN was trading at 3533.60. The strike last trading price was 66.3, which was -37.95 lower than the previous day. The implied volatity was 40.69, the open interest changed by -21 which decreased total open position to 514
On 5 May MUTHOOTFIN was trading at 3446.40. The strike last trading price was 100.65, which was 9.850000000000009 higher than the previous day. The implied volatity was 40.33, the open interest changed by 113 which increased total open position to 536
On 4 May MUTHOOTFIN was trading at 3487.70. The strike last trading price was 91, which was -26.200000000000003 lower than the previous day. The implied volatity was 40.55, the open interest changed by 119 which increased total open position to 422
On 30 Apr MUTHOOTFIN was trading at 3424.20. The strike last trading price was 117.55, which was 9.899999999999991 higher than the previous day. The implied volatity was 37.94, the open interest changed by 58 which increased total open position to 361
On 29 Apr MUTHOOTFIN was trading at 3461.10. The strike last trading price was 105.9, which was 8.5 higher than the previous day. The implied volatity was 37.31, the open interest changed by 34 which increased total open position to 301
On 28 Apr MUTHOOTFIN was trading at 3496.00. The strike last trading price was 95.75, which was -13.700000000000003 lower than the previous day. The implied volatity was 37.21, the open interest changed by 53 which increased total open position to 267
On 27 Apr MUTHOOTFIN was trading at 3493.80. The strike last trading price was 111, which was -1.25 lower than the previous day. The implied volatity was 40.33, the open interest changed by 59 which increased total open position to 211
On 24 Apr MUTHOOTFIN was trading at 3493.50. The strike last trading price was 114.8, which was 17.549999999999997 higher than the previous day. The implied volatity was 40.35, the open interest changed by 9 which increased total open position to 153
On 23 Apr MUTHOOTFIN was trading at 3561.40. The strike last trading price was 97.25, which was 15.650000000000006 higher than the previous day. The implied volatity was 41.04, the open interest changed by 0 which decreased total open position to 144
On 22 Apr MUTHOOTFIN was trading at 3586.90. The strike last trading price was 84, which was 10.5 higher than the previous day. The implied volatity was 38.98, the open interest changed by 100 which increased total open position to 143
On 21 Apr MUTHOOTFIN was trading at 3610.20. The strike last trading price was 73.9, which was -29.049999999999997 lower than the previous day. The implied volatity was 37.34, the open interest changed by 17 which increased total open position to 43
On 20 Apr MUTHOOTFIN was trading at 3531.20. The strike last trading price was 102.95, which was 6.950000000000003 higher than the previous day. The implied volatity was 38.32, the open interest changed by 2 which increased total open position to 26
On 17 Apr MUTHOOTFIN was trading at 3571.30. The strike last trading price was 96, which was -13 lower than the previous day. The implied volatity was 38.57, the open interest changed by 6 which increased total open position to 24
On 16 Apr MUTHOOTFIN was trading at 3578.00. The strike last trading price was 109, which was 5.400000000000006 higher than the previous day. The implied volatity was 41.98, the open interest changed by 5 which increased total open position to 18
On 15 Apr MUTHOOTFIN was trading at 3598.00. The strike last trading price was 106.2, which was -14.399999999999991 lower than the previous day. The implied volatity was 42.03, the open interest changed by 0 which decreased total open position to 12
On 13 Apr MUTHOOTFIN was trading at 3562.30. The strike last trading price was 120.6, which was -10.450000000000017 lower than the previous day. The implied volatity was 42.43, the open interest changed by 1 which increased total open position to 11
On 10 Apr MUTHOOTFIN was trading at 3573.90. The strike last trading price was 131.05, which was -13.399999999999977 lower than the previous day. The implied volatity was 41.51, the open interest changed by 7 which increased total open position to 10
On 9 Apr MUTHOOTFIN was trading at 3475.20. The strike last trading price was 144.45, which was -13.55 lower than the previous day. The implied volatity was 40.15, the open interest changed by 1 which increased total open position to 2
On 8 Apr MUTHOOTFIN was trading at 3503.30. The strike last trading price was 158, which was -57.55 lower than the previous day. The implied volatity was 44.98, 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 215.55, 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 6 Apr MUTHOOTFIN was trading at 3289.80. 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 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 215.55, 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 30 Mar MUTHOOTFIN was trading at 3160.10. The strike last trading price was 215.55, 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 27 Mar MUTHOOTFIN was trading at 3270.60. The strike last trading price was 215.55, 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 25 Mar MUTHOOTFIN was trading at 3320.20. The strike last trading price was 215.55, 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 24 Mar MUTHOOTFIN was trading at 3155.20. The strike last trading price was 215.55, 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 23 Mar MUTHOOTFIN was trading at 3115.60. The strike last trading price was 215.55, 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 Mar MUTHOOTFIN was trading at 3315.90. The strike last trading price was 215.55, 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 19 Mar MUTHOOTFIN was trading at 3306.40. The strike last trading price was 215.55, which was 0 lower than the previous day. The implied volatity was 0.71, the open interest changed by 0 which decreased total open position to 0
On 18 Mar MUTHOOTFIN was trading at 3433.00. The strike last trading price was 215.55, which was 0 lower than the previous day. The implied volatity was 1.72, the open interest changed by 0 which decreased total open position to 0
On 17 Mar MUTHOOTFIN was trading at 3419.20. The strike last trading price was 215.55, which was 0 lower than the previous day. The implied volatity was 0.69, the open interest changed by 0 which decreased total open position to 0
On 16 Mar MUTHOOTFIN was trading at 3361.00. The strike last trading price was 215.55, which was 0 lower than the previous day. The implied volatity was 0.36, the open interest changed by 0 which decreased total open position to 0
On 13 Mar MUTHOOTFIN was trading at 3333.20. The strike last trading price was 215.55, 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 12 Mar MUTHOOTFIN was trading at 3244.00. The strike last trading price was 215.55, 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 11 Mar MUTHOOTFIN was trading at 3163.90. The strike last trading price was 215.55, 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 Mar MUTHOOTFIN was trading at 3283.20. The strike last trading price was 215.55, 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 9 Mar MUTHOOTFIN was trading at 3241.90. The strike last trading price was 215.55, 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 6 Mar MUTHOOTFIN was trading at 3238.90. The strike last trading price was 215.55, 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 5 Mar MUTHOOTFIN was trading at 3306.40. The strike last trading price was 215.55, which was 0 lower than the previous day. The implied volatity was 0.11, the open interest changed by 0 which decreased total open position to 0
On 4 Mar MUTHOOTFIN was trading at 3339.90. The strike last trading price was 215.55, which was 0 lower than the previous day. The implied volatity was 0.35, the open interest changed by 0 which decreased total open position to 0
On 2 Mar MUTHOOTFIN was trading at 3471.90. The strike last trading price was 215.55, which was 0 lower than the previous day. The implied volatity was 2.39, the open interest changed by 0 which decreased total open position to 0
On 27 Feb MUTHOOTFIN was trading at 3353.50. The strike last trading price was 215.55, which was 0 lower than the previous day. The implied volatity was 0.48, the open interest changed by 0 which decreased total open position to 0
