MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
10 Mar 2026 01:02 PM IST
| MUTHOOTFIN 30-MAR-2026 3450 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.3
Vega: 2.69
Theta: -2.39
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
|
|
||||||||||||||||
| 10 Mar | 3290.00 | 45.25 | 4.05 | 31.93 | 168 | 1 | 706 | |||||||||
| 9 Mar | 3241.90 | 42.35 | -3 | 34.4 | 616 | 43 | 710 | |||||||||
| 6 Mar | 3238.90 | 46 | -18.1 | 34.28 | 419 | 29 | 667 | |||||||||
| 5 Mar | 3306.40 | 63.2 | -26.6 | 32.18 | 664 | 5 | 640 | |||||||||
| 4 Mar | 3339.90 | 90.05 | -51.05 | 35.75 | 764 | 4 | 635 | |||||||||
| 2 Mar | 3471.90 | 141.45 | 61.4 | 31.29 | 2,618 | -61 | 638 | |||||||||
| 27 Feb | 3353.50 | 78.75 | -42.35 | 28.43 | 2,179 | 459 | 703 | |||||||||
| 26 Feb | 3435.90 | 117.45 | -45.9 | 27.78 | 549 | 85 | 248 | |||||||||
| 25 Feb | 3504.60 | 161.35 | -9.1 | 26.77 | 269 | 44 | 168 | |||||||||
| 24 Feb | 3494.00 | 174.6 | 15.5 | 30.76 | 537 | 32 | 126 | |||||||||
| 23 Feb | 3473.20 | 159 | 4.65 | 30.21 | 274 | 15 | 91 | |||||||||
| 20 Feb | 3460.00 | 156.5 | 12.9 | 29.8 | 297 | 1 | 73 | |||||||||
| 19 Feb | 3410.90 | 136.7 | -39.65 | 32.61 | 141 | 36 | 65 | |||||||||
| 18 Feb | 3456.90 | 171.05 | -34.95 | 33.08 | 21 | 17 | 30 | |||||||||
| 17 Feb | 3495.90 | 206 | -20.3 | 35.58 | 23 | -1 | 14 | |||||||||
| 16 Feb | 3498.20 | 226.45 | -282.65 | 38.52 | 26 | 15 | 15 | |||||||||
| 13 Feb | 3586.10 | 509.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 4066.90 | 509.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 3933.20 | 509.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 3882.00 | 509.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 3779.80 | 509.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 3704.20 | 509.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 3578.80 | 509.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 3721.70 | 509.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 3624.20 | 509.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 3535.10 | 509.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 3493.10 | 509.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 3829.60 | 509.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 4091.70 | 509.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 3955.50 | 509.1 | 0 | - | 0 | 0 | 0 | |||||||||
For Muthoot Finance Limited - strike price 3450 expiring on 30MAR2026
Delta for 3450 CE is 0.3
Historical price for 3450 CE is as follows
On 10 Mar MUTHOOTFIN was trading at 3290.00. The strike last trading price was 45.25, which was 4.05 higher than the previous day. The implied volatity was 31.93, the open interest changed by 1 which increased total open position to 706
On 9 Mar MUTHOOTFIN was trading at 3241.90. The strike last trading price was 42.35, which was -3 lower than the previous day. The implied volatity was 34.4, the open interest changed by 43 which increased total open position to 710
On 6 Mar MUTHOOTFIN was trading at 3238.90. The strike last trading price was 46, which was -18.1 lower than the previous day. The implied volatity was 34.28, the open interest changed by 29 which increased total open position to 667
On 5 Mar MUTHOOTFIN was trading at 3306.40. The strike last trading price was 63.2, which was -26.6 lower than the previous day. The implied volatity was 32.18, the open interest changed by 5 which increased total open position to 640
On 4 Mar MUTHOOTFIN was trading at 3339.90. The strike last trading price was 90.05, which was -51.05 lower than the previous day. The implied volatity was 35.75, the open interest changed by 4 which increased total open position to 635
On 2 Mar MUTHOOTFIN was trading at 3471.90. The strike last trading price was 141.45, which was 61.4 higher than the previous day. The implied volatity was 31.29, the open interest changed by -61 which decreased total open position to 638
On 27 Feb MUTHOOTFIN was trading at 3353.50. The strike last trading price was 78.75, which was -42.35 lower than the previous day. The implied volatity was 28.43, the open interest changed by 459 which increased total open position to 703
On 26 Feb MUTHOOTFIN was trading at 3435.90. The strike last trading price was 117.45, which was -45.9 lower than the previous day. The implied volatity was 27.78, the open interest changed by 85 which increased total open position to 248
On 25 Feb MUTHOOTFIN was trading at 3504.60. The strike last trading price was 161.35, which was -9.1 lower than the previous day. The implied volatity was 26.77, the open interest changed by 44 which increased total open position to 168
On 24 Feb MUTHOOTFIN was trading at 3494.00. The strike last trading price was 174.6, which was 15.5 higher than the previous day. The implied volatity was 30.76, the open interest changed by 32 which increased total open position to 126
On 23 Feb MUTHOOTFIN was trading at 3473.20. The strike last trading price was 159, which was 4.65 higher than the previous day. The implied volatity was 30.21, the open interest changed by 15 which increased total open position to 91
On 20 Feb MUTHOOTFIN was trading at 3460.00. The strike last trading price was 156.5, which was 12.9 higher than the previous day. The implied volatity was 29.8, the open interest changed by 1 which increased total open position to 73
On 19 Feb MUTHOOTFIN was trading at 3410.90. The strike last trading price was 136.7, which was -39.65 lower than the previous day. The implied volatity was 32.61, the open interest changed by 36 which increased total open position to 65
On 18 Feb MUTHOOTFIN was trading at 3456.90. The strike last trading price was 171.05, which was -34.95 lower than the previous day. The implied volatity was 33.08, the open interest changed by 17 which increased total open position to 30
On 17 Feb MUTHOOTFIN was trading at 3495.90. The strike last trading price was 206, which was -20.3 lower than the previous day. The implied volatity was 35.58, the open interest changed by -1 which decreased total open position to 14
On 16 Feb MUTHOOTFIN was trading at 3498.20. The strike last trading price was 226.45, which was -282.65 lower than the previous day. The implied volatity was 38.52, the open interest changed by 15 which increased total open position to 15
On 13 Feb MUTHOOTFIN was trading at 3586.10. The strike last trading price was 509.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb MUTHOOTFIN was trading at 4066.90. The strike last trading price was 509.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb MUTHOOTFIN was trading at 3933.20. The strike last trading price was 509.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb MUTHOOTFIN was trading at 3882.00. The strike last trading price was 509.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Feb MUTHOOTFIN was trading at 3779.80. The strike last trading price was 509.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb MUTHOOTFIN was trading at 3704.20. The strike last trading price was 509.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb MUTHOOTFIN was trading at 3578.80. The strike last trading price was 509.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb MUTHOOTFIN was trading at 3721.70. The strike last trading price was 509.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb MUTHOOTFIN was trading at 3624.20. The strike last trading price was 509.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb MUTHOOTFIN was trading at 3535.10. The strike last trading price was 509.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb MUTHOOTFIN was trading at 3493.10. The strike last trading price was 509.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jan MUTHOOTFIN was trading at 3829.60. The strike last trading price was 509.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan MUTHOOTFIN was trading at 4091.70. The strike last trading price was 509.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan MUTHOOTFIN was trading at 3955.50. The strike last trading price was 509.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| MUTHOOTFIN 30MAR2026 3450 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.66
Vega: 2.84
Theta: -2.18
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 10 Mar | 3290.00 | 208.6 | -37.15 | 39.97 | 69 | -6 | 259 |
| 9 Mar | 3241.90 | 245.8 | -6.45 | 42.84 | 21 | -2 | 267 |
| 6 Mar | 3238.90 | 248.85 | 53.05 | 39.36 | 39 | 5 | 271 |
| 5 Mar | 3306.40 | 197.75 | 14.3 | 36.8 | 42 | -2 | 266 |
| 4 Mar | 3339.90 | 184.85 | 73.1 | 38.14 | 222 | -65 | 269 |
| 2 Mar | 3471.90 | 108.85 | -54.35 | 33.88 | 997 | 41 | 327 |
| 27 Feb | 3353.50 | 166.6 | 55.3 | 32.11 | 498 | -31 | 285 |
| 26 Feb | 3435.90 | 114.45 | 28.85 | 29.52 | 601 | 66 | 316 |
| 25 Feb | 3504.60 | 85.4 | -17.15 | 30.08 | 379 | 101 | 249 |
| 24 Feb | 3494.00 | 98.5 | -18.75 | 32.2 | 211 | 31 | 148 |
| 23 Feb | 3473.20 | 117.7 | -8.45 | 33.94 | 153 | 57 | 114 |
| 20 Feb | 3460.00 | 125.8 | -29.85 | 33.46 | 78 | 33 | 57 |
| 19 Feb | 3410.90 | 163.3 | 26.5 | 34.92 | 59 | 12 | 23 |
| 18 Feb | 3456.90 | 138.55 | -4.45 | 34.88 | 9 | 0 | 10 |
| 17 Feb | 3495.90 | 143 | -4.2 | 38.9 | 15 | 5 | 9 |
| 16 Feb | 3498.20 | 147.2 | 67.2 | 40.1 | 3 | 2 | 3 |
| 13 Feb | 3586.10 | 80 | 24.4 | - | 0 | 0 | 1 |
| 12 Feb | 4066.90 | 80 | 24.4 | - | 0 | 0 | 1 |
| 11 Feb | 3933.20 | 80 | 24.4 | - | 0 | 0 | 1 |
| 10 Feb | 3882.00 | 80 | 24.4 | - | 0 | 0 | 1 |
| 9 Feb | 3779.80 | 80 | 24.4 | - | 0 | 0 | 1 |
| 6 Feb | 3704.20 | 80 | 24.4 | - | 0 | 0 | 1 |
| 5 Feb | 3578.80 | 80 | 24.4 | - | 0 | 0 | 1 |
| 4 Feb | 3721.70 | 80 | 24.4 | - | 0 | 0 | 1 |
| 3 Feb | 3624.20 | 80 | 24.4 | - | 0 | 0 | 1 |
| 2 Feb | 3535.10 | 80 | 24.4 | - | 0 | 0 | 1 |
| 1 Feb | 3493.10 | 80 | 24.4 | - | 0 | 0 | 1 |
| 30 Jan | 3829.60 | 80 | 24.4 | 40.37 | 1 | 0 | 0 |
| 29 Jan | 4091.70 | 55.6 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 3955.50 | 55.6 | 0 | 9.43 | 0 | 0 | 0 |
For Muthoot Finance Limited - strike price 3450 expiring on 30MAR2026
Delta for 3450 PE is -0.66
Historical price for 3450 PE is as follows
On 10 Mar MUTHOOTFIN was trading at 3290.00. The strike last trading price was 208.6, which was -37.15 lower than the previous day. The implied volatity was 39.97, the open interest changed by -6 which decreased total open position to 259
On 9 Mar MUTHOOTFIN was trading at 3241.90. The strike last trading price was 245.8, which was -6.45 lower than the previous day. The implied volatity was 42.84, the open interest changed by -2 which decreased total open position to 267
On 6 Mar MUTHOOTFIN was trading at 3238.90. The strike last trading price was 248.85, which was 53.05 higher than the previous day. The implied volatity was 39.36, the open interest changed by 5 which increased total open position to 271
On 5 Mar MUTHOOTFIN was trading at 3306.40. The strike last trading price was 197.75, which was 14.3 higher than the previous day. The implied volatity was 36.8, the open interest changed by -2 which decreased total open position to 266
On 4 Mar MUTHOOTFIN was trading at 3339.90. The strike last trading price was 184.85, which was 73.1 higher than the previous day. The implied volatity was 38.14, the open interest changed by -65 which decreased total open position to 269
On 2 Mar MUTHOOTFIN was trading at 3471.90. The strike last trading price was 108.85, which was -54.35 lower than the previous day. The implied volatity was 33.88, the open interest changed by 41 which increased total open position to 327
On 27 Feb MUTHOOTFIN was trading at 3353.50. The strike last trading price was 166.6, which was 55.3 higher than the previous day. The implied volatity was 32.11, the open interest changed by -31 which decreased total open position to 285
On 26 Feb MUTHOOTFIN was trading at 3435.90. The strike last trading price was 114.45, which was 28.85 higher than the previous day. The implied volatity was 29.52, the open interest changed by 66 which increased total open position to 316
On 25 Feb MUTHOOTFIN was trading at 3504.60. The strike last trading price was 85.4, which was -17.15 lower than the previous day. The implied volatity was 30.08, the open interest changed by 101 which increased total open position to 249
On 24 Feb MUTHOOTFIN was trading at 3494.00. The strike last trading price was 98.5, which was -18.75 lower than the previous day. The implied volatity was 32.2, the open interest changed by 31 which increased total open position to 148
On 23 Feb MUTHOOTFIN was trading at 3473.20. The strike last trading price was 117.7, which was -8.45 lower than the previous day. The implied volatity was 33.94, the open interest changed by 57 which increased total open position to 114
On 20 Feb MUTHOOTFIN was trading at 3460.00. The strike last trading price was 125.8, which was -29.85 lower than the previous day. The implied volatity was 33.46, the open interest changed by 33 which increased total open position to 57
On 19 Feb MUTHOOTFIN was trading at 3410.90. The strike last trading price was 163.3, which was 26.5 higher than the previous day. The implied volatity was 34.92, the open interest changed by 12 which increased total open position to 23
On 18 Feb MUTHOOTFIN was trading at 3456.90. The strike last trading price was 138.55, which was -4.45 lower than the previous day. The implied volatity was 34.88, the open interest changed by 0 which decreased total open position to 10
On 17 Feb MUTHOOTFIN was trading at 3495.90. The strike last trading price was 143, which was -4.2 lower than the previous day. The implied volatity was 38.9, the open interest changed by 5 which increased total open position to 9
On 16 Feb MUTHOOTFIN was trading at 3498.20. The strike last trading price was 147.2, which was 67.2 higher than the previous day. The implied volatity was 40.1, the open interest changed by 2 which increased total open position to 3
On 13 Feb MUTHOOTFIN was trading at 3586.10. The strike last trading price was 80, which was 24.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 12 Feb MUTHOOTFIN was trading at 4066.90. The strike last trading price was 80, which was 24.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Feb MUTHOOTFIN was trading at 3933.20. The strike last trading price was 80, which was 24.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Feb MUTHOOTFIN was trading at 3882.00. The strike last trading price was 80, which was 24.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Feb MUTHOOTFIN was trading at 3779.80. The strike last trading price was 80, which was 24.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Feb MUTHOOTFIN was trading at 3704.20. The strike last trading price was 80, which was 24.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Feb MUTHOOTFIN was trading at 3578.80. The strike last trading price was 80, which was 24.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Feb MUTHOOTFIN was trading at 3721.70. The strike last trading price was 80, which was 24.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 3 Feb MUTHOOTFIN was trading at 3624.20. The strike last trading price was 80, which was 24.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Feb MUTHOOTFIN was trading at 3535.10. The strike last trading price was 80, which was 24.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Feb MUTHOOTFIN was trading at 3493.10. The strike last trading price was 80, which was 24.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Jan MUTHOOTFIN was trading at 3829.60. The strike last trading price was 80, which was 24.4 higher than the previous day. The implied volatity was 40.37, the open interest changed by 0 which decreased total open position to 0
On 29 Jan MUTHOOTFIN was trading at 4091.70. The strike last trading price was 55.6, 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
On 28 Jan MUTHOOTFIN was trading at 3955.50. The strike last trading price was 55.6, which was 0 lower than the previous day. The implied volatity was 9.43, the open interest changed by 0 which decreased total open position to 0
