MUTHOOTFIN

Muthoot Finance Limited

3766.5 -80.50 (-2.09%)

L: 3756.5 H: 3867

Back to Option Chain

Historical option data for MUTHOOTFIN
17 Dec 2025 04:10 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

MUTHOOTFIN 30-DEC-2025 3400 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	3766.50	373 ₹ 1,02,575	-69.8 -19195.00	-	2 550	0 0	59 16,225
16 Dec	3847.00	442.8 ₹ 1,21,770	10.9 2997.50	-	2 550	0 0	59 16,225
15 Dec	3856.40	431.9 ₹ 1,18,772.5	81.9 22522.50	-	0 0	0 0	0 0
12 Dec	3837.60	431.9 ₹ 1,18,772.5	81.9 22522.50	-	7 1,925	0 0	60 16,500
11 Dec	3734.20	350 ₹ 96,250	-13.65 -3753.75	-	1 275	0 0	61 16,775
10 Dec	3745.80	361.55 ₹ 99,426.25	-6.1 -1677.50	-	14 3,850	-5 -1,375	60 16,500
9 Dec	3742.10	367.65 ₹ 1,01,103.75	-15.35 -4221.25	24.09	12 3,300	-3 -825	63 17,325
8 Dec	3775.70	383 ₹ 1,05,325	-30 -8250.00	-	13 3,575	-5 -1,375	65 17,875
5 Dec	3800.10	413 ₹ 1,13,575	-12 -3300.00	-	10 2,750	0 0	60 16,500
4 Dec	3702.00	425 ₹ 1,16,875	43.65 12003.75	-	0 0	0 0	0 0
3 Dec	3763.40	425 ₹ 1,16,875	43.65 12003.75	-	0 0	0 0	0 0
2 Dec	3779.90	425 ₹ 1,16,875	43.65 12003.75	-	0 0	-1 -275	0 0
1 Dec	3811.10	425 ₹ 1,16,875	43.65 12003.75	-	4 1,100	-1 -275	60 16,500
28 Nov	3744.20	381.35 ₹ 1,04,871.25	14.5 3987.50	24.53	2 550	0 0	61 16,775
27 Nov	3760.50	366.85 ₹ 1,00,883.75	46.05 12663.75	-	0 0	-2 -550	0 0
26 Nov	3725.60	366.85 ₹ 1,00,883.75	46.05 12663.75	22.30	8 2,200	-2 -550	61 16,775
25 Nov	3681.40	320.8 ₹ 88,220	50.8 13970.00	-	24 6,600	-5 -1,375	61 16,775

24 Nov	3614.40	265.05 ₹ 72,888.75	-20.95 -5761.25	25.34	18 4,950	-5 -1,375	66 18,150
21 Nov	3636.00	286 ₹ 78,650	-54.2 -14905.00	17.75	29 7,975	-5 -1,375	71 19,525
20 Nov	3697.50	340.2 ₹ 93,555	-12.45 -3423.75	16.02	8 2,200	-2 -550	76 20,900
19 Nov	3701.70	349.9 ₹ 96,222.5	-5.1 -1402.50	19.47	5 1,375	-2 -550	79 21,725
18 Nov	3695.90	355 ₹ 97,625	-49.55 -13626.25	26.43	73 20,075	-15 -4,125	81 22,275
17 Nov	3760.50	404.55 ₹ 1,11,251.25	19.15 5266.25	26.39	30 8,250	-3 -825	96 26,400
14 Nov	3725.60	385.4 ₹ 1,05,985	229.8 63195.00	22.70	116 31,900	-1 -275	99 27,225
13 Nov	3393.10	158 ₹ 43,450	38.5 10587.50	27.96	120 33,000	76 20,900	96 26,400
12 Nov	3324.90	119.5 ₹ 32,862.5	-29.45 -8098.75	27.83	17 4,675	3 825	19 5,225
11 Nov	3389.30	148.4 ₹ 40,810	20.4 5610.00	27.74	14 3,850	3 825	7 1,925
10 Nov	3328.20	128 ₹ 35,200	51.8 14245.00	28.79	1 275	0 0	3 825
7 Nov	3230.00	76.2 ₹ 20,955	-19.25 -5293.75	26.15	2 550	0 0	1 275
6 Nov	3183.80	95.45 ₹ 26,248.75	-31.95 -8786.25	-	0 0	0 0	0 0
4 Nov	3188.30	95.45 ₹ 26,248.75	-31.95 -8786.25	-	0 0	0 0	0 0
3 Nov	3190.60	95.45 ₹ 26,248.75	-31.95 -8786.25	-	0 0	0 0	0 0
31 Oct	3178.70	95.45 ₹ 26,248.75	-31.95 -8786.25	-	0 0	0 0	0 0
30 Oct	3191.40	95.45 ₹ 26,248.75	-31.95 -8786.25	-	0 0	0 0	0 0
29 Oct	3183.20	95.45 ₹ 26,248.75	-31.95 -8786.25	-	0 0	0 0	0 0
23 Oct	3182.10	95.45 ₹ 26,248.75	-31.95 -8786.25	29.11	2 550	0 0	1 275
20 Oct	3322.20	127.4 ₹ 35,035	6.5 1787.50	-	0 0	0 0	0 0
17 Oct	3334.50	127.4 ₹ 35,035	6.5 1787.50	-	0 0	1 275	0 0
15 Oct	3260.30	120.9 ₹ 33,247.5	0 0.00	-	0 0	0 0	0 0
13 Oct	3214.00	120.9 ₹ 33,247.5	0 0.00	-	0 0	0 0	0 0
10 Oct	3156.90	120.9 ₹ 33,247.5	0 0.00	-	0 0	0 0	0 0
9 Oct	3249.50	120.9 ₹ 33,247.5	0 0.00	-	0 0	0 0	0 0
8 Oct	3263.10	120.9 ₹ 33,247.5	0 0.00	1.00	0 0	0 0	0 0
7 Oct	3242.60	120.9 ₹ 33,247.5	0 0.00	1.37	0 0	0 0	0 0
6 Oct	3227.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	3167.60	0 ₹ 0	0 0.00	2.61	0 0	0 0	0 0

For Muthoot Finance Limited - strike price 3400 expiring on 30DEC2025

Delta for 3400 CE is -

Historical price for 3400 CE is as follows

On 17 Dec MUTHOOTFIN was trading at 3766.50. The strike last trading price was 373, which was -69.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59

On 16 Dec MUTHOOTFIN was trading at 3847.00. The strike last trading price was 442.8, which was 10.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59

On 15 Dec MUTHOOTFIN was trading at 3856.40. The strike last trading price was 431.9, which was 81.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec MUTHOOTFIN was trading at 3837.60. The strike last trading price was 431.9, which was 81.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60

On 11 Dec MUTHOOTFIN was trading at 3734.20. The strike last trading price was 350, which was -13.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61

On 10 Dec MUTHOOTFIN was trading at 3745.80. The strike last trading price was 361.55, which was -6.1 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 60

On 9 Dec MUTHOOTFIN was trading at 3742.10. The strike last trading price was 367.65, which was -15.35 lower than the previous day. The implied volatity was 24.09, the open interest changed by -3 which decreased total open position to 63

On 8 Dec MUTHOOTFIN was trading at 3775.70. The strike last trading price was 383, which was -30 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 65

On 5 Dec MUTHOOTFIN was trading at 3800.10. The strike last trading price was 413, which was -12 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60

On 4 Dec MUTHOOTFIN was trading at 3702.00. The strike last trading price was 425, which was 43.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec MUTHOOTFIN was trading at 3763.40. The strike last trading price was 425, which was 43.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec MUTHOOTFIN was trading at 3779.90. The strike last trading price was 425, which was 43.65 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 1 Dec MUTHOOTFIN was trading at 3811.10. The strike last trading price was 425, which was 43.65 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 60

On 28 Nov MUTHOOTFIN was trading at 3744.20. The strike last trading price was 381.35, which was 14.5 higher than the previous day. The implied volatity was 24.53, the open interest changed by 0 which decreased total open position to 61

On 27 Nov MUTHOOTFIN was trading at 3760.50. The strike last trading price was 366.85, which was 46.05 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 26 Nov MUTHOOTFIN was trading at 3725.60. The strike last trading price was 366.85, which was 46.05 higher than the previous day. The implied volatity was 22.30, the open interest changed by -2 which decreased total open position to 61

On 25 Nov MUTHOOTFIN was trading at 3681.40. The strike last trading price was 320.8, which was 50.8 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 61

On 24 Nov MUTHOOTFIN was trading at 3614.40. The strike last trading price was 265.05, which was -20.95 lower than the previous day. The implied volatity was 25.34, the open interest changed by -5 which decreased total open position to 66

On 21 Nov MUTHOOTFIN was trading at 3636.00. The strike last trading price was 286, which was -54.2 lower than the previous day. The implied volatity was 17.75, the open interest changed by -5 which decreased total open position to 71

On 20 Nov MUTHOOTFIN was trading at 3697.50. The strike last trading price was 340.2, which was -12.45 lower than the previous day. The implied volatity was 16.02, the open interest changed by -2 which decreased total open position to 76

On 19 Nov MUTHOOTFIN was trading at 3701.70. The strike last trading price was 349.9, which was -5.1 lower than the previous day. The implied volatity was 19.47, the open interest changed by -2 which decreased total open position to 79

On 18 Nov MUTHOOTFIN was trading at 3695.90. The strike last trading price was 355, which was -49.55 lower than the previous day. The implied volatity was 26.43, the open interest changed by -15 which decreased total open position to 81

On 17 Nov MUTHOOTFIN was trading at 3760.50. The strike last trading price was 404.55, which was 19.15 higher than the previous day. The implied volatity was 26.39, the open interest changed by -3 which decreased total open position to 96

On 14 Nov MUTHOOTFIN was trading at 3725.60. The strike last trading price was 385.4, which was 229.8 higher than the previous day. The implied volatity was 22.70, the open interest changed by -1 which decreased total open position to 99

On 13 Nov MUTHOOTFIN was trading at 3393.10. The strike last trading price was 158, which was 38.5 higher than the previous day. The implied volatity was 27.96, the open interest changed by 76 which increased total open position to 96

On 12 Nov MUTHOOTFIN was trading at 3324.90. The strike last trading price was 119.5, which was -29.45 lower than the previous day. The implied volatity was 27.83, the open interest changed by 3 which increased total open position to 19

On 11 Nov MUTHOOTFIN was trading at 3389.30. The strike last trading price was 148.4, which was 20.4 higher than the previous day. The implied volatity was 27.74, the open interest changed by 3 which increased total open position to 7

On 10 Nov MUTHOOTFIN was trading at 3328.20. The strike last trading price was 128, which was 51.8 higher than the previous day. The implied volatity was 28.79, the open interest changed by 0 which decreased total open position to 3

On 7 Nov MUTHOOTFIN was trading at 3230.00. The strike last trading price was 76.2, which was -19.25 lower than the previous day. The implied volatity was 26.15, the open interest changed by 0 which decreased total open position to 1

On 6 Nov MUTHOOTFIN was trading at 3183.80. The strike last trading price was 95.45, which was -31.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov MUTHOOTFIN was trading at 3188.30. The strike last trading price was 95.45, which was -31.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov MUTHOOTFIN was trading at 3190.60. The strike last trading price was 95.45, which was -31.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Oct MUTHOOTFIN was trading at 3178.70. The strike last trading price was 95.45, which was -31.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct MUTHOOTFIN was trading at 3191.40. The strike last trading price was 95.45, which was -31.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Oct MUTHOOTFIN was trading at 3183.20. The strike last trading price was 95.45, which was -31.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 23 Oct MUTHOOTFIN was trading at 3182.10. The strike last trading price was 95.45, which was -31.95 lower than the previous day. The implied volatity was 29.11, the open interest changed by 0 which decreased total open position to 1

On 20 Oct MUTHOOTFIN was trading at 3322.20. The strike last trading price was 127.4, which was 6.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Oct MUTHOOTFIN was trading at 3334.50. The strike last trading price was 127.4, which was 6.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 15 Oct MUTHOOTFIN was trading at 3260.30. The strike last trading price was 120.9, 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 Oct MUTHOOTFIN was trading at 3214.00. The strike last trading price was 120.9, 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 Oct MUTHOOTFIN was trading at 3156.90. The strike last trading price was 120.9, 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 Oct MUTHOOTFIN was trading at 3249.50. The strike last trading price was 120.9, 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 Oct MUTHOOTFIN was trading at 3263.10. The strike last trading price was 120.9, which was 0 lower than the previous day. The implied volatity was 1.00, the open interest changed by 0 which decreased total open position to 0

On 7 Oct MUTHOOTFIN was trading at 3242.60. The strike last trading price was 120.9, which was 0 lower than the previous day. The implied volatity was 1.37, the open interest changed by 0 which decreased total open position to 0

On 6 Oct MUTHOOTFIN was trading at 3227.70. 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 Oct MUTHOOTFIN was trading at 3167.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.61, the open interest changed by 0 which decreased total open position to 0

MUTHOOTFIN 30DEC2025 3400 PE
Delta: -0.04 Vega: 0.57 Theta: -0.65 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	3766.50	3.3 ₹ 907.5	0.1 27.50	31.51	347 95,425	29 7,975	492 1,35,300
16 Dec	3847.00	3.3 ₹ 907.5	-0.1 -27.50	35.43	282 77,550	-26 -7,150	461 1,26,775
15 Dec	3856.40	3.5 ₹ 962.5	-1.05 -288.75	35.44	132 36,300	-2 -550	487 1,33,925
12 Dec	3837.60	4.45 ₹ 1,223.75	-2.5 -687.50	33.02	166 45,650	-25 -6,875	489 1,34,475
11 Dec	3734.20	6.8 ₹ 1,870	-0.3 -82.50	29.31	133 36,575	8 2,200	514 1,41,350
10 Dec	3745.80	7 ₹ 1,925	-0.05 -13.75	29.04	62 17,050	2 550	513 1,41,075
9 Dec	3742.10	7.3 ₹ 2,007.5	1.05 288.75	28.63	380 1,04,500	3 825	513 1,41,075
8 Dec	3775.70	6.1 ₹ 1,677.5	0.5 137.50	27.90	180 49,500	43 11,825	508 1,39,700
5 Dec	3800.10	5.5 ₹ 1,512.5	-7.25 -1993.75	27.17	239 65,725	-33 -9,075	464 1,27,600
4 Dec	3702.00	12.55 ₹ 3,451.25	3.3 907.50	27.15	206 56,650	-21 -5,775	498 1,36,950
3 Dec	3763.40	9 ₹ 2,475	-0.6 -165.00	27.56	275 75,625	-35 -9,625	518 1,42,450
2 Dec	3779.90	9.35 ₹ 2,571.25	0.6 165.00	28.66	210 57,750	-34 -9,350	552 1,51,800
1 Dec	3811.10	9.05 ₹ 2,488.75	-1.15 -316.25	29.20	289 79,475	41 11,275	584 1,60,600
28 Nov	3744.20	10.2 ₹ 2,805	-0.1 -27.50	25.43	171 47,025	20 5,500	542 1,49,050
27 Nov	3760.50	10.4 ₹ 2,860	-1.7 -467.50	25.84	351 96,525	134 36,850	511 1,40,525
26 Nov	3725.60	12.25 ₹ 3,368.75	-7.25 -1993.75	25.39	325 89,375	42 11,550	377 1,03,675
25 Nov	3681.40	19.45 ₹ 5,348.75	-9.25 -2543.75	26.99	432 1,18,800	88 24,200	335 92,125
24 Nov	3614.40	30.15 ₹ 8,291.25	2.6 715.00	25.16	158 43,450	-21 -5,775	246 67,650
21 Nov	3636.00	27.5 ₹ 7,562.5	4.25 1168.75	25.82	120 33,000	-15 -4,125	265 72,875
20 Nov	3697.50	23.15 ₹ 6,366.25	-1.95 -536.25	27.08	77 21,175	0 0	279 76,725
19 Nov	3701.70	24.8 ₹ 6,820	-5.15 -1416.25	27.64	98 26,950	1 275	278 76,450
18 Nov	3695.90	29.4 ₹ 8,085	-1.7 -467.50	28.32	171 47,025	-7 -1,925	287 78,925
17 Nov	3760.50	31.3 ₹ 8,607.5	-3.75 -1031.25	31.43	163 44,825	32 8,800	294 80,850
14 Nov	3725.60	34.55 ₹ 9,501.25	-109.1 -30002.50	30.79	600 1,65,000	230 63,250	262 72,050
13 Nov	3393.10	145 ₹ 39,875	-20 -5500.00	34.31	30 8,250	16 4,400	25 6,875
12 Nov	3324.90	165 ₹ 45,375	24.1 6627.50	30.85	9 2,475	6 1,650	9 2,475
11 Nov	3389.30	141.8 ₹ 38,995	-250.5 -68887.50	31.15	5 1,375	2 550	2 550
10 Nov	3328.20	392.3 ₹ 1,07,882.5	0 0.00	-	0 0	0 0	0 0
7 Nov	3230.00	392.3 ₹ 1,07,882.5	0 0.00	-	0 0	0 0	0 0
6 Nov	3183.80	392.3 ₹ 1,07,882.5	0 0.00	-	0 0	0 0	0 0
4 Nov	3188.30	392.3 ₹ 1,07,882.5	0 0.00	-	0 0	0 0	0 0
3 Nov	3190.60	392.3 ₹ 1,07,882.5	0 0.00	-	0 0	0 0	0 0
31 Oct	3178.70	392.3 ₹ 1,07,882.5	0 0.00	-	0 0	0 0	0 0
30 Oct	3191.40	392.3 ₹ 1,07,882.5	0 0.00	-	0 0	0 0	0 0
29 Oct	3183.20	392.3 ₹ 1,07,882.5	0 0.00	-	0 0	0 0	0 0
23 Oct	3182.10	392.3 ₹ 1,07,882.5	0 0.00	-	0 0	0 0	0 0
20 Oct	3322.20	392.3 ₹ 1,07,882.5	0 0.00	-	0 0	0 0	0 0
17 Oct	3334.50	392.3 ₹ 1,07,882.5	0 0.00	0.07	0 0	0 0	0 0
15 Oct	3260.30	392.3 ₹ 1,07,882.5	0 0.00	-	0 0	0 0	0 0
13 Oct	3214.00	392.3 ₹ 1,07,882.5	0 0.00	-	0 0	0 0	0 0
10 Oct	3156.90	392.3 ₹ 1,07,882.5	0 0.00	-	0 0	0 0	0 0
9 Oct	3249.50	392.3 ₹ 1,07,882.5	0 0.00	-	0 0	0 0	0 0
8 Oct	3263.10	392.3 ₹ 1,07,882.5	0 0.00	-	0 0	0 0	0 0
7 Oct	3242.60	392.3 ₹ 1,07,882.5	0 0.00	-	0 0	0 0	0 0
6 Oct	3227.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	3167.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Muthoot Finance Limited - strike price 3400 expiring on 30DEC2025

Delta for 3400 PE is -0.04

Historical price for 3400 PE is as follows

On 17 Dec MUTHOOTFIN was trading at 3766.50. The strike last trading price was 3.3, which was 0.1 higher than the previous day. The implied volatity was 31.51, the open interest changed by 29 which increased total open position to 492

On 16 Dec MUTHOOTFIN was trading at 3847.00. The strike last trading price was 3.3, which was -0.1 lower than the previous day. The implied volatity was 35.43, the open interest changed by -26 which decreased total open position to 461

On 15 Dec MUTHOOTFIN was trading at 3856.40. The strike last trading price was 3.5, which was -1.05 lower than the previous day. The implied volatity was 35.44, the open interest changed by -2 which decreased total open position to 487

On 12 Dec MUTHOOTFIN was trading at 3837.60. The strike last trading price was 4.45, which was -2.5 lower than the previous day. The implied volatity was 33.02, the open interest changed by -25 which decreased total open position to 489

On 11 Dec MUTHOOTFIN was trading at 3734.20. The strike last trading price was 6.8, which was -0.3 lower than the previous day. The implied volatity was 29.31, the open interest changed by 8 which increased total open position to 514

On 10 Dec MUTHOOTFIN was trading at 3745.80. The strike last trading price was 7, which was -0.05 lower than the previous day. The implied volatity was 29.04, the open interest changed by 2 which increased total open position to 513

On 9 Dec MUTHOOTFIN was trading at 3742.10. The strike last trading price was 7.3, which was 1.05 higher than the previous day. The implied volatity was 28.63, the open interest changed by 3 which increased total open position to 513

On 8 Dec MUTHOOTFIN was trading at 3775.70. The strike last trading price was 6.1, which was 0.5 higher than the previous day. The implied volatity was 27.90, the open interest changed by 43 which increased total open position to 508

On 5 Dec MUTHOOTFIN was trading at 3800.10. The strike last trading price was 5.5, which was -7.25 lower than the previous day. The implied volatity was 27.17, the open interest changed by -33 which decreased total open position to 464

On 4 Dec MUTHOOTFIN was trading at 3702.00. The strike last trading price was 12.55, which was 3.3 higher than the previous day. The implied volatity was 27.15, the open interest changed by -21 which decreased total open position to 498

On 3 Dec MUTHOOTFIN was trading at 3763.40. The strike last trading price was 9, which was -0.6 lower than the previous day. The implied volatity was 27.56, the open interest changed by -35 which decreased total open position to 518

On 2 Dec MUTHOOTFIN was trading at 3779.90. The strike last trading price was 9.35, which was 0.6 higher than the previous day. The implied volatity was 28.66, the open interest changed by -34 which decreased total open position to 552

On 1 Dec MUTHOOTFIN was trading at 3811.10. The strike last trading price was 9.05, which was -1.15 lower than the previous day. The implied volatity was 29.20, the open interest changed by 41 which increased total open position to 584

On 28 Nov MUTHOOTFIN was trading at 3744.20. The strike last trading price was 10.2, which was -0.1 lower than the previous day. The implied volatity was 25.43, the open interest changed by 20 which increased total open position to 542

On 27 Nov MUTHOOTFIN was trading at 3760.50. The strike last trading price was 10.4, which was -1.7 lower than the previous day. The implied volatity was 25.84, the open interest changed by 134 which increased total open position to 511

On 26 Nov MUTHOOTFIN was trading at 3725.60. The strike last trading price was 12.25, which was -7.25 lower than the previous day. The implied volatity was 25.39, the open interest changed by 42 which increased total open position to 377

On 25 Nov MUTHOOTFIN was trading at 3681.40. The strike last trading price was 19.45, which was -9.25 lower than the previous day. The implied volatity was 26.99, the open interest changed by 88 which increased total open position to 335

On 24 Nov MUTHOOTFIN was trading at 3614.40. The strike last trading price was 30.15, which was 2.6 higher than the previous day. The implied volatity was 25.16, the open interest changed by -21 which decreased total open position to 246

On 21 Nov MUTHOOTFIN was trading at 3636.00. The strike last trading price was 27.5, which was 4.25 higher than the previous day. The implied volatity was 25.82, the open interest changed by -15 which decreased total open position to 265

On 20 Nov MUTHOOTFIN was trading at 3697.50. The strike last trading price was 23.15, which was -1.95 lower than the previous day. The implied volatity was 27.08, the open interest changed by 0 which decreased total open position to 279

On 19 Nov MUTHOOTFIN was trading at 3701.70. The strike last trading price was 24.8, which was -5.15 lower than the previous day. The implied volatity was 27.64, the open interest changed by 1 which increased total open position to 278

On 18 Nov MUTHOOTFIN was trading at 3695.90. The strike last trading price was 29.4, which was -1.7 lower than the previous day. The implied volatity was 28.32, the open interest changed by -7 which decreased total open position to 287

On 17 Nov MUTHOOTFIN was trading at 3760.50. The strike last trading price was 31.3, which was -3.75 lower than the previous day. The implied volatity was 31.43, the open interest changed by 32 which increased total open position to 294

On 14 Nov MUTHOOTFIN was trading at 3725.60. The strike last trading price was 34.55, which was -109.1 lower than the previous day. The implied volatity was 30.79, the open interest changed by 230 which increased total open position to 262

On 13 Nov MUTHOOTFIN was trading at 3393.10. The strike last trading price was 145, which was -20 lower than the previous day. The implied volatity was 34.31, the open interest changed by 16 which increased total open position to 25

On 12 Nov MUTHOOTFIN was trading at 3324.90. The strike last trading price was 165, which was 24.1 higher than the previous day. The implied volatity was 30.85, the open interest changed by 6 which increased total open position to 9

On 11 Nov MUTHOOTFIN was trading at 3389.30. The strike last trading price was 141.8, which was -250.5 lower than the previous day. The implied volatity was 31.15, the open interest changed by 2 which increased total open position to 2

On 10 Nov MUTHOOTFIN was trading at 3328.20. The strike last trading price was 392.3, 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 Nov MUTHOOTFIN was trading at 3230.00. The strike last trading price was 392.3, 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 Nov MUTHOOTFIN was trading at 3183.80. The strike last trading price was 392.3, 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 Nov MUTHOOTFIN was trading at 3188.30. The strike last trading price was 392.3, 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 Nov MUTHOOTFIN was trading at 3190.60. The strike last trading price was 392.3, 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 31 Oct MUTHOOTFIN was trading at 3178.70. The strike last trading price was 392.3, 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 Oct MUTHOOTFIN was trading at 3191.40. The strike last trading price was 392.3, 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 Oct MUTHOOTFIN was trading at 3183.20. The strike last trading price was 392.3, 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 Oct MUTHOOTFIN was trading at 3182.10. The strike last trading price was 392.3, 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 Oct MUTHOOTFIN was trading at 3322.20. The strike last trading price was 392.3, 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 Oct MUTHOOTFIN was trading at 3334.50. The strike last trading price was 392.3, which was 0 lower than the previous day. The implied volatity was 0.07, the open interest changed by 0 which decreased total open position to 0

On 15 Oct MUTHOOTFIN was trading at 3260.30. The strike last trading price was 392.3, 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 Oct MUTHOOTFIN was trading at 3214.00. The strike last trading price was 392.3, 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 Oct MUTHOOTFIN was trading at 3156.90. The strike last trading price was 392.3, 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 Oct MUTHOOTFIN was trading at 3249.50. The strike last trading price was 392.3, 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 Oct MUTHOOTFIN was trading at 3263.10. The strike last trading price was 392.3, 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 Oct MUTHOOTFIN was trading at 3242.60. The strike last trading price was 392.3, 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 Oct MUTHOOTFIN was trading at 3167.60. 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

Related Pages for MUTHOOTFIN

MUTHOOTFIN

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD