MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
11 May 2026 04:10 PM IST
| MUTHOOTFIN 26-May-2026 (14d) 3450 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.52
Vega: 0.03
Theta: -4.07
Gamma: 0.00134
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 May | 3438.20 | 118.1 | -62.099999999999994 (-34.46%) | 42.16 | 219 | -16 | 112 | |||||||||
| 8 May | 3528.90 | 180.2 | -43 (-19.27%) | 43.71 | 12 | 0 | 125 | |||||||||
| 7 May | 3584.30 | 222.45 | 33.79999999999998 (17.92%) | 40.47 | 66 | -9 | 124 | |||||||||
| 6 May | 3533.60 | 204.3 | 61.70000000000002 (43.27%) | 43.9 | 129 | -11 | 134 | |||||||||
| 5 May | 3446.40 | 151 | -17.80000000000001 (-10.55%) | 41.83 | 360 | 68 | 144 | |||||||||
| 4 May | 3487.70 | 170 | 27.75 (19.51%) | 41.6 | 81 | 56 | 76 | |||||||||
| 30 Apr | 3424.20 | 137.65 | -16.549999999999983 (-10.73%) | 39.17 | 95 | 33 | 53 | |||||||||
| 29 Apr | 3461.10 | 155.25 | -29.400000000000006 (-15.92%) | 38.28 | 29 | 15 | 21 | |||||||||
| 28 Apr | 3496.00 | 182.95 | -29.850000000000023 (-14.03%) | 39.29 | 6 | 3 | 7 | |||||||||
| 27 Apr | 3493.80 | 212.8 | 9.700000000000017 (4.78%) | 46.61 | 2 | 0 | 4 | |||||||||
| 24 Apr | 3493.50 | 203.1 | 102.1 (101.09%) | 41.92 | 2 | 0 | 2 | |||||||||
| 23 Apr | 3561.40 | 101 | -32.349999999999994 (-24.26%) | - | 0 | 0 | 2 | |||||||||
| 22 Apr | 3586.90 | 101 | -32.349999999999994 (-24.26%) | - | 0 | 0 | 2 | |||||||||
| 21 Apr | 3610.20 | 101 | -32.349999999999994 (-24.26%) | - | 0 | 0 | 2 | |||||||||
| 20 Apr | 3531.20 | 101 | -32.349999999999994 (-24.26%) | - | 0 | 0 | 2 | |||||||||
| 17 Apr | 3571.30 | 101 | -32.349999999999994 (-24.26%) | - | 0 | 0 | 2 | |||||||||
| 16 Apr | 3578.00 | 101 | -32.349999999999994 (-24.26%) | - | 0 | 0 | 2 | |||||||||
| 15 Apr | 3598.00 | 101 | -32.349999999999994 (-24.26%) | - | 0 | 0 | 2 | |||||||||
| 13 Apr | 3562.30 | 101 | -32.349999999999994 (-24.26%) | - | 0 | 0 | 2 | |||||||||
| 10 Apr | 3573.90 | 101 | -32.349999999999994 (-24.26%) | - | 0 | 0 | 2 | |||||||||
| 9 Apr | 3475.20 | 101 | -16.85 (-14.30%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 3503.30 | 101 | -16.85 (-14.30%) | - | 0 | 0 | 2 | |||||||||
|
|
||||||||||||||||
| 7 Apr | 3241.40 | 101 | -16.85 (-14.30%) | 35.17 | 2 | 1 | 1 | |||||||||
For Muthoot Finance Limited - strike price 3450 expiring on 26MAY2026
Delta for 3450 CE is 0.52
Historical price for 3450 CE is as follows
On 11 May MUTHOOTFIN was trading at 3438.20. The strike last trading price was 118.1, which was -62.099999999999994 lower than the previous day. The implied volatity was 42.16, the open interest changed by -16 which decreased total open position to 112
On 8 May MUTHOOTFIN was trading at 3528.90. The strike last trading price was 180.2, which was -43 lower than the previous day. The implied volatity was 43.71, the open interest changed by 0 which decreased total open position to 125
On 7 May MUTHOOTFIN was trading at 3584.30. The strike last trading price was 222.45, which was 33.79999999999998 higher than the previous day. The implied volatity was 40.47, the open interest changed by -9 which decreased total open position to 124
On 6 May MUTHOOTFIN was trading at 3533.60. The strike last trading price was 204.3, which was 61.70000000000002 higher than the previous day. The implied volatity was 43.9, the open interest changed by -11 which decreased total open position to 134
On 5 May MUTHOOTFIN was trading at 3446.40. The strike last trading price was 151, which was -17.80000000000001 lower than the previous day. The implied volatity was 41.83, the open interest changed by 68 which increased total open position to 144
On 4 May MUTHOOTFIN was trading at 3487.70. The strike last trading price was 170, which was 27.75 higher than the previous day. The implied volatity was 41.6, the open interest changed by 56 which increased total open position to 76
On 30 Apr MUTHOOTFIN was trading at 3424.20. The strike last trading price was 137.65, which was -16.549999999999983 lower than the previous day. The implied volatity was 39.17, the open interest changed by 33 which increased total open position to 53
On 29 Apr MUTHOOTFIN was trading at 3461.10. The strike last trading price was 155.25, which was -29.400000000000006 lower than the previous day. The implied volatity was 38.28, the open interest changed by 15 which increased total open position to 21
On 28 Apr MUTHOOTFIN was trading at 3496.00. The strike last trading price was 182.95, which was -29.850000000000023 lower than the previous day. The implied volatity was 39.29, the open interest changed by 3 which increased total open position to 7
On 27 Apr MUTHOOTFIN was trading at 3493.80. The strike last trading price was 212.8, which was 9.700000000000017 higher than the previous day. The implied volatity was 46.61, the open interest changed by 0 which decreased total open position to 4
On 24 Apr MUTHOOTFIN was trading at 3493.50. The strike last trading price was 203.1, which was 102.1 higher than the previous day. The implied volatity was 41.92, the open interest changed by 0 which decreased total open position to 2
On 23 Apr MUTHOOTFIN was trading at 3561.40. The strike last trading price was 101, which was -32.349999999999994 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 22 Apr MUTHOOTFIN was trading at 3586.90. The strike last trading price was 101, which was -32.349999999999994 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 21 Apr MUTHOOTFIN was trading at 3610.20. The strike last trading price was 101, which was -32.349999999999994 lower than the previous day. The implied volatity was -, 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 101, which was -32.349999999999994 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Apr MUTHOOTFIN was trading at 3571.30. The strike last trading price was 101, which was -32.349999999999994 lower than the previous day. The implied volatity was -, 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 101, which was -32.349999999999994 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 15 Apr MUTHOOTFIN was trading at 3598.00. The strike last trading price was 101, which was -32.349999999999994 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 Apr MUTHOOTFIN was trading at 3562.30. The strike last trading price was 101, which was -32.349999999999994 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Apr MUTHOOTFIN was trading at 3573.90. The strike last trading price was 101, which was -32.349999999999994 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Apr MUTHOOTFIN was trading at 3475.20. The strike last trading price was 101, which was -16.85 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 101, which was -16.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 7 Apr MUTHOOTFIN was trading at 3241.40. The strike last trading price was 101, which was -16.85 lower than the previous day. The implied volatity was 35.17, the open interest changed by 1 which increased total open position to 1
| MUTHOOTFIN 26-May-2026 (14d) 3450 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.48
Vega: 0.03
Theta: -3.67
Gamma: 0.0013
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 May | 3438.20 | 122.85 | 33.3 (37.19%) | 43.48 | 175 | 9 | 165 |
| 8 May | 3528.90 | 88.35 | 16.75 (23.39%) | 42.01 | 29 | 7 | 156 |
| 7 May | 3584.30 | 71.15 | -17.44999999999999 (-19.70%) | 41.72 | 84 | 3 | 148 |
| 6 May | 3533.60 | 83.75 | -45.5 (-35.20%) | 41.26 | 219 | -6 | 142 |
| 5 May | 3446.40 | 122.5 | 10.900000000000006 (9.77%) | 39.94 | 192 | 30 | 149 |
| 4 May | 3487.70 | 111.5 | -28.44999999999999 (-20.33%) | 39.85 | 143 | 75 | 121 |
| 30 Apr | 3424.20 | 140 | 10.599999999999994 (8.19%) | 37.01 | 114 | 27 | 73 |
| 29 Apr | 3461.10 | 129.35 | 10.649999999999991 (8.97%) | 37.24 | 79 | 26 | 46 |
| 28 Apr | 3496.00 | 119 | -26.400000000000006 (-18.16%) | 38.17 | 25 | 19 | 21 |
| 27 Apr | 3493.80 | 145.4 | 145.4 (31.64%) | 39.78 | 0 | 0 | 2 |
| 24 Apr | 3493.50 | 145.4 | 34.95 (31.64%) | 39.78 | 2 | 0 | 2 |
| 23 Apr | 3561.40 | 110.45 | -259.15000000000003 (-70.12%) | 40.39 | 2 | 1 | 1 |
| 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%) | 2.69 | 0 | 0 | 0 |
| 9 Apr | 3475.20 | 369.6 | 0 (0.00%) | 1.47 | 0 | 0 | 0 |
| 8 Apr | 3503.30 | 369.6 | 0 (0.00%) | 2.04 | 0 | 0 | 0 |
| 7 Apr | 3241.40 | 369.6 | 0 (0.00%) | - | 0 | 0 | 0 |
For Muthoot Finance Limited - strike price 3450 expiring on 26MAY2026
Delta for 3450 PE is -0.48
Historical price for 3450 PE is as follows
On 11 May MUTHOOTFIN was trading at 3438.20. The strike last trading price was 122.85, which was 33.3 higher than the previous day. The implied volatity was 43.48, the open interest changed by 9 which increased total open position to 165
On 8 May MUTHOOTFIN was trading at 3528.90. The strike last trading price was 88.35, which was 16.75 higher than the previous day. The implied volatity was 42.01, the open interest changed by 7 which increased total open position to 156
On 7 May MUTHOOTFIN was trading at 3584.30. The strike last trading price was 71.15, which was -17.44999999999999 lower than the previous day. The implied volatity was 41.72, the open interest changed by 3 which increased total open position to 148
On 6 May MUTHOOTFIN was trading at 3533.60. The strike last trading price was 83.75, which was -45.5 lower than the previous day. The implied volatity was 41.26, the open interest changed by -6 which decreased total open position to 142
On 5 May MUTHOOTFIN was trading at 3446.40. The strike last trading price was 122.5, which was 10.900000000000006 higher than the previous day. The implied volatity was 39.94, the open interest changed by 30 which increased total open position to 149
On 4 May MUTHOOTFIN was trading at 3487.70. The strike last trading price was 111.5, which was -28.44999999999999 lower than the previous day. The implied volatity was 39.85, the open interest changed by 75 which increased total open position to 121
On 30 Apr MUTHOOTFIN was trading at 3424.20. The strike last trading price was 140, which was 10.599999999999994 higher than the previous day. The implied volatity was 37.01, the open interest changed by 27 which increased total open position to 73
On 29 Apr MUTHOOTFIN was trading at 3461.10. The strike last trading price was 129.35, which was 10.649999999999991 higher than the previous day. The implied volatity was 37.24, the open interest changed by 26 which increased total open position to 46
On 28 Apr MUTHOOTFIN was trading at 3496.00. The strike last trading price was 119, which was -26.400000000000006 lower than the previous day. The implied volatity was 38.17, the open interest changed by 19 which increased total open position to 21
On 27 Apr MUTHOOTFIN was trading at 3493.80. The strike last trading price was 145.4, which was 145.4 higher than the previous day. The implied volatity was 39.78, the open interest changed by 0 which decreased total open position to 2
On 24 Apr MUTHOOTFIN was trading at 3493.50. The strike last trading price was 145.4, which was 34.95 higher than the previous day. The implied volatity was 39.78, the open interest changed by 0 which decreased total open position to 2
On 23 Apr MUTHOOTFIN was trading at 3561.40. The strike last trading price was 110.45, which was -259.15000000000003 lower than the previous day. The implied volatity was 40.39, the open interest changed by 1 which increased total open position to 1
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 2.69, 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 369.6, which was 0 lower than the previous day. The implied volatity was 1.47, 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 369.6, which was 0 lower than the previous day. The implied volatity was 2.04, 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 369.6, 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
