MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
20 Feb 2026 04:11 PM IST
| MUTHOOTFIN 24-FEB-2026 3600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.14
Vega: 0.79
Theta: -3.35
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 3460.00 | 8 | -0.3 | 32.71 | 6,410 | -335 | 1,876 | |||||||||
| 19 Feb | 3410.90 | 7.8 | -10.75 | 38.45 | 5,906 | -529 | 2,213 | |||||||||
| 18 Feb | 3456.90 | 18.1 | -20.75 | 36.63 | 7,969 | -2 | 2,793 | |||||||||
| 17 Feb | 3495.90 | 38.3 | -15.75 | 40.7 | 10,710 | 5 | 2,808 | |||||||||
| 16 Feb | 3498.20 | 53.85 | -60.15 | 44.84 | 9,775 | 633 | 2,795 | |||||||||
| 13 Feb | 3586.10 | 112 | -390.5 | 45.52 | 12,296 | 1,819 | 2,158 | |||||||||
| 12 Feb | 4066.90 | 514 | 128 | 64.6 | 63 | -22 | 340 | |||||||||
| 11 Feb | 3933.20 | 391 | 48.2 | 53.78 | 99 | -13 | 361 | |||||||||
| 10 Feb | 3882.00 | 343.65 | 86.3 | 49.93 | 1,043 | -354 | 373 | |||||||||
| 9 Feb | 3779.80 | 256.7 | 48.95 | 45.79 | 875 | 200 | 728 | |||||||||
| 6 Feb | 3704.20 | 205 | 55.95 | 41.8 | 2,563 | -155 | 531 | |||||||||
| 5 Feb | 3578.80 | 149.7 | -87.2 | 44.23 | 2,708 | 36 | 687 | |||||||||
| 4 Feb | 3721.70 | 231 | 62 | 46.17 | 1,062 | 94 | 652 | |||||||||
| 3 Feb | 3624.20 | 173.25 | 35.65 | 39.94 | 1,606 | 169 | 569 | |||||||||
| 2 Feb | 3535.10 | 145 | 24.6 | 42.62 | 1,451 | 17 | 397 | |||||||||
| 1 Feb | 3493.10 | 119 | -201.2 | 43.66 | 2,195 | 364 | 384 | |||||||||
| 30 Jan | 3829.60 | 314.65 | -180.5 | 43.03 | 6 | 2 | 18 | |||||||||
| 29 Jan | 4091.70 | 495.15 | 175.15 | 23.17 | 6 | 0 | 0 | |||||||||
| 28 Jan | 3955.50 | 320 | -32 | - | 0 | 0 | 16 | |||||||||
| 27 Jan | 3867.40 | 320 | -32 | 28.16 | 4 | 2 | 14 | |||||||||
| 23 Jan | 3802.80 | 352 | 8 | 47.23 | 1 | 0 | 11 | |||||||||
| 22 Jan | 3861.90 | 344 | 4.8 | 35.11 | 13 | 10 | 10 | |||||||||
| 21 Jan | 3906.60 | 339.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 3930.40 | 339.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 3946.90 | 339.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 3936.10 | 339.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 3938.10 | 339.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 3926.30 | 339.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 3909.00 | 339.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 3821.00 | 339.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 3853.80 | 339.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 3960.10 | 339.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 3940.70 | 339.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 3921.00 | 339.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 3820.80 | 339.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 3839.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 3811.70 | 339.2 | - | - | 0 | 0 | 0 | |||||||||
| 30 Dec | 3799.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 29 Dec | 3736.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Dec | 3797.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Dec | 3804.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Dec | 3808.20 | 339.2 | - | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 3790.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Dec | 3781.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Dec | 3749.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Dec | 3766.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Dec | 3847.00 | 339.2 | - | - | 0 | 0 | 0 | |||||||||
| 15 Dec | 3856.40 | 339.2 | - | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 3837.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 3734.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 3745.80 | 339.2 | - | - | 0 | 0 | 0 | |||||||||
| 9 Dec | 3742.10 | 339.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 3775.70 | - | - | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 5 Dec | 3800.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 3702.00 | 339.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 3763.40 | 339.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 3779.90 | 339.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 3811.10 | 339.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 3744.20 | 339.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 3760.50 | 339.2 | 0 | - | 0 | 0 | 0 | |||||||||
For Muthoot Finance Limited - strike price 3600 expiring on 24FEB2026
Delta for 3600 CE is 0.14
Historical price for 3600 CE is as follows
On 20 Feb MUTHOOTFIN was trading at 3460.00. The strike last trading price was 8, which was -0.3 lower than the previous day. The implied volatity was 32.71, the open interest changed by -335 which decreased total open position to 1876
On 19 Feb MUTHOOTFIN was trading at 3410.90. The strike last trading price was 7.8, which was -10.75 lower than the previous day. The implied volatity was 38.45, the open interest changed by -529 which decreased total open position to 2213
On 18 Feb MUTHOOTFIN was trading at 3456.90. The strike last trading price was 18.1, which was -20.75 lower than the previous day. The implied volatity was 36.63, the open interest changed by -2 which decreased total open position to 2793
On 17 Feb MUTHOOTFIN was trading at 3495.90. The strike last trading price was 38.3, which was -15.75 lower than the previous day. The implied volatity was 40.7, the open interest changed by 5 which increased total open position to 2808
On 16 Feb MUTHOOTFIN was trading at 3498.20. The strike last trading price was 53.85, which was -60.15 lower than the previous day. The implied volatity was 44.84, the open interest changed by 633 which increased total open position to 2795
On 13 Feb MUTHOOTFIN was trading at 3586.10. The strike last trading price was 112, which was -390.5 lower than the previous day. The implied volatity was 45.52, the open interest changed by 1819 which increased total open position to 2158
On 12 Feb MUTHOOTFIN was trading at 4066.90. The strike last trading price was 514, which was 128 higher than the previous day. The implied volatity was 64.6, the open interest changed by -22 which decreased total open position to 340
On 11 Feb MUTHOOTFIN was trading at 3933.20. The strike last trading price was 391, which was 48.2 higher than the previous day. The implied volatity was 53.78, the open interest changed by -13 which decreased total open position to 361
On 10 Feb MUTHOOTFIN was trading at 3882.00. The strike last trading price was 343.65, which was 86.3 higher than the previous day. The implied volatity was 49.93, the open interest changed by -354 which decreased total open position to 373
On 9 Feb MUTHOOTFIN was trading at 3779.80. The strike last trading price was 256.7, which was 48.95 higher than the previous day. The implied volatity was 45.79, the open interest changed by 200 which increased total open position to 728
On 6 Feb MUTHOOTFIN was trading at 3704.20. The strike last trading price was 205, which was 55.95 higher than the previous day. The implied volatity was 41.8, the open interest changed by -155 which decreased total open position to 531
On 5 Feb MUTHOOTFIN was trading at 3578.80. The strike last trading price was 149.7, which was -87.2 lower than the previous day. The implied volatity was 44.23, the open interest changed by 36 which increased total open position to 687
On 4 Feb MUTHOOTFIN was trading at 3721.70. The strike last trading price was 231, which was 62 higher than the previous day. The implied volatity was 46.17, the open interest changed by 94 which increased total open position to 652
On 3 Feb MUTHOOTFIN was trading at 3624.20. The strike last trading price was 173.25, which was 35.65 higher than the previous day. The implied volatity was 39.94, the open interest changed by 169 which increased total open position to 569
On 2 Feb MUTHOOTFIN was trading at 3535.10. The strike last trading price was 145, which was 24.6 higher than the previous day. The implied volatity was 42.62, the open interest changed by 17 which increased total open position to 397
On 1 Feb MUTHOOTFIN was trading at 3493.10. The strike last trading price was 119, which was -201.2 lower than the previous day. The implied volatity was 43.66, the open interest changed by 364 which increased total open position to 384
On 30 Jan MUTHOOTFIN was trading at 3829.60. The strike last trading price was 314.65, which was -180.5 lower than the previous day. The implied volatity was 43.03, the open interest changed by 2 which increased total open position to 18
On 29 Jan MUTHOOTFIN was trading at 4091.70. The strike last trading price was 495.15, which was 175.15 higher than the previous day. The implied volatity was 23.17, 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 320, which was -32 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 27 Jan MUTHOOTFIN was trading at 3867.40. The strike last trading price was 320, which was -32 lower than the previous day. The implied volatity was 28.16, the open interest changed by 2 which increased total open position to 14
On 23 Jan MUTHOOTFIN was trading at 3802.80. The strike last trading price was 352, which was 8 higher than the previous day. The implied volatity was 47.23, the open interest changed by 0 which decreased total open position to 11
On 22 Jan MUTHOOTFIN was trading at 3861.90. The strike last trading price was 344, which was 4.8 higher than the previous day. The implied volatity was 35.11, the open interest changed by 10 which increased total open position to 10
On 21 Jan MUTHOOTFIN was trading at 3906.60. The strike last trading price was 339.2, 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 Jan MUTHOOTFIN was trading at 3930.40. The strike last trading price was 339.2, 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 Jan MUTHOOTFIN was trading at 3946.90. The strike last trading price was 339.2, 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 Jan MUTHOOTFIN was trading at 3936.10. The strike last trading price was 339.2, 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 14 Jan MUTHOOTFIN was trading at 3938.10. The strike last trading price was 339.2, 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 Jan MUTHOOTFIN was trading at 3926.30. The strike last trading price was 339.2, 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 Jan MUTHOOTFIN was trading at 3909.00. The strike last trading price was 339.2, 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 Jan MUTHOOTFIN was trading at 3821.00. The strike last trading price was 339.2, 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 Jan MUTHOOTFIN was trading at 3853.80. The strike last trading price was 339.2, 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 Jan MUTHOOTFIN was trading at 3960.10. The strike last trading price was 339.2, 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 Jan MUTHOOTFIN was trading at 3940.70. The strike last trading price was 339.2, 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 Jan MUTHOOTFIN was trading at 3921.00. The strike last trading price was 339.2, 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 Jan MUTHOOTFIN was trading at 3820.80. The strike last trading price was 339.2, 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 Jan MUTHOOTFIN was trading at 3839.00. 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 31 Dec MUTHOOTFIN was trading at 3811.70. The strike last trading price was 339.2, 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 30 Dec MUTHOOTFIN was trading at 3799.10. 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 29 Dec MUTHOOTFIN was trading at 3736.50. 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 26 Dec MUTHOOTFIN was trading at 3797.00. 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 24 Dec MUTHOOTFIN was trading at 3804.70. 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 23 Dec MUTHOOTFIN was trading at 3808.20. The strike last trading price was 339.2, 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 22 Dec MUTHOOTFIN was trading at 3790.40. 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 19 Dec MUTHOOTFIN was trading at 3781.20. 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 18 Dec MUTHOOTFIN was trading at 3749.90. 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 17 Dec MUTHOOTFIN was trading at 3766.50. 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 16 Dec MUTHOOTFIN was trading at 3847.00. The strike last trading price was 339.2, 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 15 Dec MUTHOOTFIN was trading at 3856.40. The strike last trading price was 339.2, 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 12 Dec MUTHOOTFIN was trading at 3837.60. 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 11 Dec MUTHOOTFIN was trading at 3734.20. 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 10 Dec MUTHOOTFIN was trading at 3745.80. The strike last trading price was 339.2, 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 9 Dec MUTHOOTFIN was trading at 3742.10. The strike last trading price was 339.2, 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 Dec MUTHOOTFIN was trading at 3775.70. 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 5 Dec MUTHOOTFIN was trading at 3800.10. 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 4 Dec MUTHOOTFIN was trading at 3702.00. The strike last trading price was 339.2, 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 Dec MUTHOOTFIN was trading at 3763.40. The strike last trading price was 339.2, 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 Dec MUTHOOTFIN was trading at 3779.90. The strike last trading price was 339.2, 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 Dec MUTHOOTFIN was trading at 3811.10. The strike last trading price was 339.2, 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 Nov MUTHOOTFIN was trading at 3744.20. The strike last trading price was 339.2, 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 Nov MUTHOOTFIN was trading at 3760.50. The strike last trading price was 339.2, 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 24FEB2026 3600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.84
Vega: 0.89
Theta: -3.2
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 3460.00 | 146.1 | -53.35 | 36.34 | 657 | -253 | 682 |
| 19 Feb | 3410.90 | 209 | 54.5 | 42.38 | 654 | -14 | 1,094 |
| 18 Feb | 3456.90 | 161 | 16.45 | 38.06 | 668 | -120 | 1,107 |
| 17 Feb | 3495.90 | 147 | 2.1 | 43.65 | 666 | -34 | 1,230 |
| 16 Feb | 3498.20 | 147.5 | 17.6 | 44.07 | 1,790 | -258 | 1,262 |
| 13 Feb | 3586.10 | 128.85 | 97.3 | 51.43 | 15,820 | 576 | 1,524 |
| 12 Feb | 4066.90 | 33.1 | -15.05 | 65.19 | 1,979 | 241 | 934 |
| 11 Feb | 3933.20 | 46.95 | -7.85 | 59.35 | 649 | -11 | 692 |
| 10 Feb | 3882.00 | 55.4 | -13.5 | 56.22 | 863 | 51 | 704 |
| 9 Feb | 3779.80 | 68.75 | -27.9 | 49.24 | 635 | -71 | 655 |
| 6 Feb | 3704.20 | 95.1 | -57.75 | 46.01 | 2,435 | 74 | 727 |
| 5 Feb | 3578.80 | 151.5 | 56.65 | 48.04 | 1,356 | 13 | 655 |
| 4 Feb | 3721.70 | 93.2 | -31.8 | 43.95 | 889 | -71 | 624 |
| 3 Feb | 3624.20 | 115.65 | -59.3 | 42.29 | 863 | 89 | 694 |
| 2 Feb | 3535.10 | 157 | -47.3 | 43.66 | 470 | -5 | 606 |
| 1 Feb | 3493.10 | 203.9 | 117.35 | 45.82 | 2,645 | -52 | 611 |
| 30 Jan | 3829.60 | 90 | 59.95 | 48.44 | 1,583 | 389 | 636 |
| 29 Jan | 4091.70 | 30 | -13.75 | 45.21 | 529 | -17 | 245 |
| 28 Jan | 3955.50 | 43 | -18.9 | 42.65 | 389 | 120 | 260 |
| 27 Jan | 3867.40 | 61.6 | -20.4 | 41.51 | 260 | 52 | 139 |
| 23 Jan | 3802.80 | 79.25 | 17.8 | 40.32 | 128 | -4 | 88 |
| 22 Jan | 3861.90 | 66 | 16 | 39.23 | 212 | 61 | 92 |
| 21 Jan | 3906.60 | 50 | 10 | 37.18 | 30 | 14 | 31 |
| 20 Jan | 3930.40 | 40 | 5 | 34.71 | 4 | 2 | 16 |
| 19 Jan | 3946.90 | 35 | -12 | 33.07 | 5 | 3 | 14 |
| 16 Jan | 3936.10 | 47 | -4 | - | 0 | 0 | 11 |
| 14 Jan | 3938.10 | 47 | -4 | 34.75 | 2 | 1 | 10 |
| 13 Jan | 3926.30 | 51 | -6 | 35.09 | 1 | 0 | 0 |
| 12 Jan | 3909.00 | 57 | -146.55 | - | 0 | 0 | 9 |
| 9 Jan | 3821.00 | 57 | -146.55 | - | 0 | 0 | 9 |
| 8 Jan | 3853.80 | 57 | -146.55 | 31.31 | 9 | 8 | 8 |
| 7 Jan | 3960.10 | 203.55 | 0 | 7.45 | 0 | 0 | 0 |
| 6 Jan | 3940.70 | 203.55 | 0 | 7.02 | 0 | 0 | 0 |
| 5 Jan | 3921.00 | 203.55 | 0 | 6.78 | 0 | 0 | 0 |
| 2 Jan | 3820.80 | 203.55 | 0 | 5.1 | 0 | 0 | 0 |
| 1 Jan | 3839.00 | - | - | - | 0 | 0 | 0 |
| 31 Dec | 3811.70 | 203.55 | - | - | 0 | 0 | 0 |
| 30 Dec | 3799.10 | - | - | - | 0 | 0 | 0 |
| 29 Dec | 3736.50 | - | - | - | 0 | 0 | 0 |
| 26 Dec | 3797.00 | - | - | - | 0 | 0 | 0 |
| 24 Dec | 3804.70 | - | - | - | 0 | 0 | 0 |
| 23 Dec | 3808.20 | 203.55 | - | - | 0 | 0 | 0 |
| 22 Dec | 3790.40 | - | - | - | 0 | 0 | 0 |
| 19 Dec | 3781.20 | - | - | - | 0 | 0 | 0 |
| 18 Dec | 3749.90 | - | - | - | 0 | 0 | 0 |
| 17 Dec | 3766.50 | - | - | - | 0 | 0 | 0 |
| 16 Dec | 3847.00 | 203.55 | - | - | 0 | 0 | 0 |
| 15 Dec | 3856.40 | 203.55 | - | - | 0 | 0 | 0 |
| 12 Dec | 3837.60 | - | - | - | 0 | 0 | 0 |
| 11 Dec | 3734.20 | - | - | - | 0 | 0 | 0 |
| 10 Dec | 3745.80 | 203.55 | - | - | 0 | 0 | 0 |
| 9 Dec | 3742.10 | 203.55 | 0 | 3.41 | 0 | 0 | 0 |
| 8 Dec | 3775.70 | - | - | - | 0 | 0 | 0 |
| 5 Dec | 3800.10 | - | - | - | 0 | 0 | 0 |
| 4 Dec | 3702.00 | 203.55 | 0 | 2.79 | 0 | 0 | 0 |
| 3 Dec | 3763.40 | 203.55 | 0 | 3.61 | 0 | 0 | 0 |
| 2 Dec | 3779.90 | 203.55 | 0 | - | 0 | 0 | 0 |
| 1 Dec | 3811.10 | 203.55 | 0 | 4.06 | 0 | 0 | 0 |
| 28 Nov | 3744.20 | 203.55 | 0 | 3.37 | 0 | 0 | 0 |
| 27 Nov | 3760.50 | 203.55 | 0 | 3.57 | 0 | 0 | 0 |
For Muthoot Finance Limited - strike price 3600 expiring on 24FEB2026
Delta for 3600 PE is -0.84
Historical price for 3600 PE is as follows
On 20 Feb MUTHOOTFIN was trading at 3460.00. The strike last trading price was 146.1, which was -53.35 lower than the previous day. The implied volatity was 36.34, the open interest changed by -253 which decreased total open position to 682
On 19 Feb MUTHOOTFIN was trading at 3410.90. The strike last trading price was 209, which was 54.5 higher than the previous day. The implied volatity was 42.38, the open interest changed by -14 which decreased total open position to 1094
On 18 Feb MUTHOOTFIN was trading at 3456.90. The strike last trading price was 161, which was 16.45 higher than the previous day. The implied volatity was 38.06, the open interest changed by -120 which decreased total open position to 1107
On 17 Feb MUTHOOTFIN was trading at 3495.90. The strike last trading price was 147, which was 2.1 higher than the previous day. The implied volatity was 43.65, the open interest changed by -34 which decreased total open position to 1230
On 16 Feb MUTHOOTFIN was trading at 3498.20. The strike last trading price was 147.5, which was 17.6 higher than the previous day. The implied volatity was 44.07, the open interest changed by -258 which decreased total open position to 1262
On 13 Feb MUTHOOTFIN was trading at 3586.10. The strike last trading price was 128.85, which was 97.3 higher than the previous day. The implied volatity was 51.43, the open interest changed by 576 which increased total open position to 1524
On 12 Feb MUTHOOTFIN was trading at 4066.90. The strike last trading price was 33.1, which was -15.05 lower than the previous day. The implied volatity was 65.19, the open interest changed by 241 which increased total open position to 934
On 11 Feb MUTHOOTFIN was trading at 3933.20. The strike last trading price was 46.95, which was -7.85 lower than the previous day. The implied volatity was 59.35, the open interest changed by -11 which decreased total open position to 692
On 10 Feb MUTHOOTFIN was trading at 3882.00. The strike last trading price was 55.4, which was -13.5 lower than the previous day. The implied volatity was 56.22, the open interest changed by 51 which increased total open position to 704
On 9 Feb MUTHOOTFIN was trading at 3779.80. The strike last trading price was 68.75, which was -27.9 lower than the previous day. The implied volatity was 49.24, the open interest changed by -71 which decreased total open position to 655
On 6 Feb MUTHOOTFIN was trading at 3704.20. The strike last trading price was 95.1, which was -57.75 lower than the previous day. The implied volatity was 46.01, the open interest changed by 74 which increased total open position to 727
On 5 Feb MUTHOOTFIN was trading at 3578.80. The strike last trading price was 151.5, which was 56.65 higher than the previous day. The implied volatity was 48.04, the open interest changed by 13 which increased total open position to 655
On 4 Feb MUTHOOTFIN was trading at 3721.70. The strike last trading price was 93.2, which was -31.8 lower than the previous day. The implied volatity was 43.95, the open interest changed by -71 which decreased total open position to 624
On 3 Feb MUTHOOTFIN was trading at 3624.20. The strike last trading price was 115.65, which was -59.3 lower than the previous day. The implied volatity was 42.29, the open interest changed by 89 which increased total open position to 694
On 2 Feb MUTHOOTFIN was trading at 3535.10. The strike last trading price was 157, which was -47.3 lower than the previous day. The implied volatity was 43.66, the open interest changed by -5 which decreased total open position to 606
On 1 Feb MUTHOOTFIN was trading at 3493.10. The strike last trading price was 203.9, which was 117.35 higher than the previous day. The implied volatity was 45.82, the open interest changed by -52 which decreased total open position to 611
On 30 Jan MUTHOOTFIN was trading at 3829.60. The strike last trading price was 90, which was 59.95 higher than the previous day. The implied volatity was 48.44, the open interest changed by 389 which increased total open position to 636
On 29 Jan MUTHOOTFIN was trading at 4091.70. The strike last trading price was 30, which was -13.75 lower than the previous day. The implied volatity was 45.21, the open interest changed by -17 which decreased total open position to 245
On 28 Jan MUTHOOTFIN was trading at 3955.50. The strike last trading price was 43, which was -18.9 lower than the previous day. The implied volatity was 42.65, the open interest changed by 120 which increased total open position to 260
On 27 Jan MUTHOOTFIN was trading at 3867.40. The strike last trading price was 61.6, which was -20.4 lower than the previous day. The implied volatity was 41.51, the open interest changed by 52 which increased total open position to 139
On 23 Jan MUTHOOTFIN was trading at 3802.80. The strike last trading price was 79.25, which was 17.8 higher than the previous day. The implied volatity was 40.32, the open interest changed by -4 which decreased total open position to 88
On 22 Jan MUTHOOTFIN was trading at 3861.90. The strike last trading price was 66, which was 16 higher than the previous day. The implied volatity was 39.23, the open interest changed by 61 which increased total open position to 92
On 21 Jan MUTHOOTFIN was trading at 3906.60. The strike last trading price was 50, which was 10 higher than the previous day. The implied volatity was 37.18, the open interest changed by 14 which increased total open position to 31
On 20 Jan MUTHOOTFIN was trading at 3930.40. The strike last trading price was 40, which was 5 higher than the previous day. The implied volatity was 34.71, the open interest changed by 2 which increased total open position to 16
On 19 Jan MUTHOOTFIN was trading at 3946.90. The strike last trading price was 35, which was -12 lower than the previous day. The implied volatity was 33.07, the open interest changed by 3 which increased total open position to 14
On 16 Jan MUTHOOTFIN was trading at 3936.10. The strike last trading price was 47, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 14 Jan MUTHOOTFIN was trading at 3938.10. The strike last trading price was 47, which was -4 lower than the previous day. The implied volatity was 34.75, the open interest changed by 1 which increased total open position to 10
On 13 Jan MUTHOOTFIN was trading at 3926.30. The strike last trading price was 51, which was -6 lower than the previous day. The implied volatity was 35.09, the open interest changed by 0 which decreased total open position to 0
On 12 Jan MUTHOOTFIN was trading at 3909.00. The strike last trading price was 57, which was -146.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 9 Jan MUTHOOTFIN was trading at 3821.00. The strike last trading price was 57, which was -146.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 8 Jan MUTHOOTFIN was trading at 3853.80. The strike last trading price was 57, which was -146.55 lower than the previous day. The implied volatity was 31.31, the open interest changed by 8 which increased total open position to 8
On 7 Jan MUTHOOTFIN was trading at 3960.10. The strike last trading price was 203.55, which was 0 lower than the previous day. The implied volatity was 7.45, the open interest changed by 0 which decreased total open position to 0
On 6 Jan MUTHOOTFIN was trading at 3940.70. The strike last trading price was 203.55, which was 0 lower than the previous day. The implied volatity was 7.02, the open interest changed by 0 which decreased total open position to 0
On 5 Jan MUTHOOTFIN was trading at 3921.00. The strike last trading price was 203.55, which was 0 lower than the previous day. The implied volatity was 6.78, the open interest changed by 0 which decreased total open position to 0
On 2 Jan MUTHOOTFIN was trading at 3820.80. The strike last trading price was 203.55, which was 0 lower than the previous day. The implied volatity was 5.1, the open interest changed by 0 which decreased total open position to 0
On 1 Jan MUTHOOTFIN was trading at 3839.00. 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 31 Dec MUTHOOTFIN was trading at 3811.70. The strike last trading price was 203.55, 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 30 Dec MUTHOOTFIN was trading at 3799.10. 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 29 Dec MUTHOOTFIN was trading at 3736.50. 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 26 Dec MUTHOOTFIN was trading at 3797.00. 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 24 Dec MUTHOOTFIN was trading at 3804.70. 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 23 Dec MUTHOOTFIN was trading at 3808.20. The strike last trading price was 203.55, 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 22 Dec MUTHOOTFIN was trading at 3790.40. 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 19 Dec MUTHOOTFIN was trading at 3781.20. 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 18 Dec MUTHOOTFIN was trading at 3749.90. 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 17 Dec MUTHOOTFIN was trading at 3766.50. 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 16 Dec MUTHOOTFIN was trading at 3847.00. The strike last trading price was 203.55, 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 15 Dec MUTHOOTFIN was trading at 3856.40. The strike last trading price was 203.55, 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 12 Dec MUTHOOTFIN was trading at 3837.60. 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 11 Dec MUTHOOTFIN was trading at 3734.20. 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 10 Dec MUTHOOTFIN was trading at 3745.80. The strike last trading price was 203.55, 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 9 Dec MUTHOOTFIN was trading at 3742.10. The strike last trading price was 203.55, which was 0 lower than the previous day. The implied volatity was 3.41, the open interest changed by 0 which decreased total open position to 0
On 8 Dec MUTHOOTFIN was trading at 3775.70. 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 5 Dec MUTHOOTFIN was trading at 3800.10. 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 4 Dec MUTHOOTFIN was trading at 3702.00. The strike last trading price was 203.55, which was 0 lower than the previous day. The implied volatity was 2.79, 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 203.55, which was 0 lower than the previous day. The implied volatity was 3.61, the open interest changed by 0 which decreased total open position to 0
On 2 Dec MUTHOOTFIN was trading at 3779.90. The strike last trading price was 203.55, 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 1 Dec MUTHOOTFIN was trading at 3811.10. The strike last trading price was 203.55, which was 0 lower than the previous day. The implied volatity was 4.06, the open interest changed by 0 which decreased total open position to 0
On 28 Nov MUTHOOTFIN was trading at 3744.20. The strike last trading price was 203.55, which was 0 lower than the previous day. The implied volatity was 3.37, the open interest changed by 0 which decreased total open position to 0
On 27 Nov MUTHOOTFIN was trading at 3760.50. The strike last trading price was 203.55, which was 0 lower than the previous day. The implied volatity was 3.57, the open interest changed by 0 which decreased total open position to 0
