MUTHOOTFIN

Muthoot Finance Limited

3660.2 +36.00 (0.99%)

L: 3636.1 H: 3719

Back to Option Chain

Historical option data for MUTHOOTFIN
04 Feb 2026 11:10 AM IST

Strike Price

Expiry

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

Call
Put

Per Lot

MUTHOOTFIN 24-FEB-2026 3700 CE
Delta: 0.5 Vega: 3.43 Theta: -3.95 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	3661.50	132.15 ₹ 36,341.25	11.15 3066.25	40.97	643 1,76,825	30 8,250	507 1,39,425
3 Feb	3624.20	125.6 ₹ 34,540	28.5 7837.50	40.51	1,577 4,33,675	8 2,200	489 1,34,475
2 Feb	3535.10	102.85 ₹ 28,283.75	18.6 5115.00	42.46	1,421 3,90,775	110 30,250	491 1,35,025
1 Feb	3493.10	83.5 ₹ 22,962.5	-174.2 -47905.00	43.51	1,429 3,92,975	187 51,425	388 1,06,700
30 Jan	3829.60	250.25 ₹ 68,818.75	-207.6 -57090.00	43.25	43 11,825	-4 -1,100	203 55,825
29 Jan	4091.70	457.85 ₹ 1,25,908.75	91.5 25162.50	41.29	702 1,93,050	-451 -1,24,025	207 56,925
28 Jan	3955.50	366.25 ₹ 1,00,718.75	80.8 22220.00	43.08	383 1,05,325	319 87,725	658 1,80,950
27 Jan	3867.40	292 ₹ 80,300	8 2200.00	42.22	334 91,850	239 65,725	299 82,225
23 Jan	3802.80	284 ₹ 78,100	9 2475.00	45.72	1 275	0 0	60 16,500
22 Jan	3861.90	275 ₹ 75,625	-70 -19250.00	35.51	32 8,800	16 4,400	60 16,500
21 Jan	3906.60	345 ₹ 94,875	50.2 13805.00	43.3	2 550	0 0	46 12,650
20 Jan	3930.40	294.8 ₹ 81,070	-39.7 -10917.50	25.05	1 275	0 0	45 12,375
19 Jan	3946.90	334.5 ₹ 91,987.5	7.1 1952.50	33.98	5 1,375	0 0	45 12,375
16 Jan	3936.10	327 ₹ 89,925	3 825.00	32.45	31 8,525	14 3,850	39 10,725
14 Jan	3938.10	324 ₹ 89,100	-17.25 -4743.75	28.81	16 4,400	9 2,475	21 5,775
13 Jan	3926.30	341.25 ₹ 93,843.75	106.65 29328.75	-	0 0	0 0	0 0
12 Jan	3909.00	341.25 ₹ 93,843.75	106.65 29328.75	-	0 0	0 0	12 3,300
9 Jan	3821.00	341.25 ₹ 93,843.75	106.65 29328.75	-	0 0	0 0	12 3,300
8 Jan	3853.80	341.25 ₹ 93,843.75	106.65 29328.75	-	0 0	0 0	12 3,300
7 Jan	3960.10	341.25 ₹ 93,843.75	106.65 29328.75	-	0 0	0 0	12 3,300
6 Jan	3940.70	341.25 ₹ 93,843.75	106.65 29328.75	28.82	3 825	0 0	11 3,025
5 Jan	3921.00	234.6 ₹ 64,515	-3.4 -935.00	-	0 0	0 0	11 3,025
2 Jan	3820.80	234.6 ₹ 64,515	-3.4 -935.00	-	0 0	0 0	11 3,025
1 Jan	3839.00	234.6 ₹ 64,515	-3.4 -935.00	20.77	1 275	0 0	11 3,025
31 Dec	3811.70	238 ₹ 65,450	40.5 11137.50	24.34	2 550	0 0	11 3,025
30 Dec	3799.10	197.5 ₹ 54,312.5	-15.25 -4193.75	17.05	1 275	0 0	10 2,750
29 Dec	3736.50	212.75 ₹ 58,506.25	-17.25 -4743.75	28.69	6 1,650	5 1,375	9 2,475

26 Dec	3797.00	230 ₹ 63,250	-58.5 -16087.50	-	0 0	0 0	4 1,100
24 Dec	3804.70	230 ₹ 63,250	-58.5 -16087.50	-	0 0	0 0	4 1,100
23 Dec	3808.20	230 ₹ 63,250	- NaN	-	0 0	0 0	0 0
22 Dec	3790.40	230 ₹ 63,250	-58.5 -16087.50	-	0 0	0 0	4 1,100
19 Dec	3781.20	230 ₹ 63,250	-58.5 -16087.50	-	0 0	0 0	4 1,100
18 Dec	3749.90	230 ₹ 63,250	-58.5 -16087.50	-	0 0	0 0	4 1,100
17 Dec	3766.50	230 ₹ 63,250	-58.5 -16087.50	-	0 0	0 0	4 1,100
16 Dec	3847.00	230 ₹ 63,250	-58.5 -16087.50	-	0 0	0 0	4 1,100
15 Dec	3856.40	230 ₹ 63,250	- NaN	-	0 0	0 0	0 0
12 Dec	3837.60	230 ₹ 63,250	-58.5 -16087.50	-	0 0	0 0	4 1,100
11 Dec	3734.20	230 ₹ 63,250	-58.5 -16087.50	-	0 0	0 0	4 1,100
10 Dec	3745.80	230 ₹ 63,250	-58.5 -16087.50	24.54	4 1,100	3 825	3 825
9 Dec	3742.10	288.5 ₹ 79,337.5	0 0.00	-	0 0	0 0	0 0
8 Dec	3775.70	- ₹ NaN	- NaN	-	0 0	0 0	0 0
5 Dec	3800.10	- ₹ NaN	- NaN	-	0 0	0 0	0 0
4 Dec	3702.00	288.5 ₹ 79,337.5	0 0.00	-	0 0	0 0	0 0
3 Dec	3763.40	288.5 ₹ 79,337.5	0 0.00	-	0 0	0 0	0 0
2 Dec	3779.90	288.5 ₹ 79,337.5	0 0.00	-	0 0	0 0	0 0
1 Dec	3811.10	288.5 ₹ 79,337.5	0 0.00	-	0 0	0 0	0 0
28 Nov	3744.20	288.5 ₹ 79,337.5	0 0.00	-	0 0	0 0	0 0
27 Nov	3760.50	288.5 ₹ 79,337.5	0 0.00	-	0 0	0 0	0 0

For Muthoot Finance Limited - strike price 3700 expiring on 24FEB2026

Delta for 3700 CE is 0.5

Historical price for 3700 CE is as follows

On 4 Feb MUTHOOTFIN was trading at 3661.50. The strike last trading price was 132.15, which was 11.15 higher than the previous day. The implied volatity was 40.97, the open interest changed by 30 which increased total open position to 507

On 3 Feb MUTHOOTFIN was trading at 3624.20. The strike last trading price was 125.6, which was 28.5 higher than the previous day. The implied volatity was 40.51, the open interest changed by 8 which increased total open position to 489

On 2 Feb MUTHOOTFIN was trading at 3535.10. The strike last trading price was 102.85, which was 18.6 higher than the previous day. The implied volatity was 42.46, the open interest changed by 110 which increased total open position to 491

On 1 Feb MUTHOOTFIN was trading at 3493.10. The strike last trading price was 83.5, which was -174.2 lower than the previous day. The implied volatity was 43.51, the open interest changed by 187 which increased total open position to 388

On 30 Jan MUTHOOTFIN was trading at 3829.60. The strike last trading price was 250.25, which was -207.6 lower than the previous day. The implied volatity was 43.25, the open interest changed by -4 which decreased total open position to 203

On 29 Jan MUTHOOTFIN was trading at 4091.70. The strike last trading price was 457.85, which was 91.5 higher than the previous day. The implied volatity was 41.29, the open interest changed by -451 which decreased total open position to 207

On 28 Jan MUTHOOTFIN was trading at 3955.50. The strike last trading price was 366.25, which was 80.8 higher than the previous day. The implied volatity was 43.08, the open interest changed by 319 which increased total open position to 658

On 27 Jan MUTHOOTFIN was trading at 3867.40. The strike last trading price was 292, which was 8 higher than the previous day. The implied volatity was 42.22, the open interest changed by 239 which increased total open position to 299

On 23 Jan MUTHOOTFIN was trading at 3802.80. The strike last trading price was 284, which was 9 higher than the previous day. The implied volatity was 45.72, the open interest changed by 0 which decreased total open position to 60

On 22 Jan MUTHOOTFIN was trading at 3861.90. The strike last trading price was 275, which was -70 lower than the previous day. The implied volatity was 35.51, the open interest changed by 16 which increased total open position to 60

On 21 Jan MUTHOOTFIN was trading at 3906.60. The strike last trading price was 345, which was 50.2 higher than the previous day. The implied volatity was 43.3, the open interest changed by 0 which decreased total open position to 46

On 20 Jan MUTHOOTFIN was trading at 3930.40. The strike last trading price was 294.8, which was -39.7 lower than the previous day. The implied volatity was 25.05, the open interest changed by 0 which decreased total open position to 45

On 19 Jan MUTHOOTFIN was trading at 3946.90. The strike last trading price was 334.5, which was 7.1 higher than the previous day. The implied volatity was 33.98, the open interest changed by 0 which decreased total open position to 45

On 16 Jan MUTHOOTFIN was trading at 3936.10. The strike last trading price was 327, which was 3 higher than the previous day. The implied volatity was 32.45, the open interest changed by 14 which increased total open position to 39

On 14 Jan MUTHOOTFIN was trading at 3938.10. The strike last trading price was 324, which was -17.25 lower than the previous day. The implied volatity was 28.81, the open interest changed by 9 which increased total open position to 21

On 13 Jan MUTHOOTFIN was trading at 3926.30. The strike last trading price was 341.25, which was 106.65 higher 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 341.25, which was 106.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 9 Jan MUTHOOTFIN was trading at 3821.00. The strike last trading price was 341.25, which was 106.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 8 Jan MUTHOOTFIN was trading at 3853.80. The strike last trading price was 341.25, which was 106.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 7 Jan MUTHOOTFIN was trading at 3960.10. The strike last trading price was 341.25, which was 106.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 6 Jan MUTHOOTFIN was trading at 3940.70. The strike last trading price was 341.25, which was 106.65 higher than the previous day. The implied volatity was 28.82, the open interest changed by 0 which decreased total open position to 11

On 5 Jan MUTHOOTFIN was trading at 3921.00. The strike last trading price was 234.6, which was -3.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 2 Jan MUTHOOTFIN was trading at 3820.80. The strike last trading price was 234.6, which was -3.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 1 Jan MUTHOOTFIN was trading at 3839.00. The strike last trading price was 234.6, which was -3.4 lower than the previous day. The implied volatity was 20.77, the open interest changed by 0 which decreased total open position to 11

On 31 Dec MUTHOOTFIN was trading at 3811.70. The strike last trading price was 238, which was 40.5 higher than the previous day. The implied volatity was 24.34, the open interest changed by 0 which decreased total open position to 11

On 30 Dec MUTHOOTFIN was trading at 3799.10. The strike last trading price was 197.5, which was -15.25 lower than the previous day. The implied volatity was 17.05, the open interest changed by 0 which decreased total open position to 10

On 29 Dec MUTHOOTFIN was trading at 3736.50. The strike last trading price was 212.75, which was -17.25 lower than the previous day. The implied volatity was 28.69, the open interest changed by 5 which increased total open position to 9

On 26 Dec MUTHOOTFIN was trading at 3797.00. The strike last trading price was 230, which was -58.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 24 Dec MUTHOOTFIN was trading at 3804.70. The strike last trading price was 230, which was -58.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 23 Dec MUTHOOTFIN was trading at 3808.20. The strike last trading price was 230, 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 230, which was -58.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 19 Dec MUTHOOTFIN was trading at 3781.20. The strike last trading price was 230, which was -58.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 18 Dec MUTHOOTFIN was trading at 3749.90. The strike last trading price was 230, which was -58.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 17 Dec MUTHOOTFIN was trading at 3766.50. The strike last trading price was 230, which was -58.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 16 Dec MUTHOOTFIN was trading at 3847.00. The strike last trading price was 230, which was -58.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 15 Dec MUTHOOTFIN was trading at 3856.40. The strike last trading price was 230, 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 230, which was -58.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 11 Dec MUTHOOTFIN was trading at 3734.20. The strike last trading price was 230, which was -58.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 10 Dec MUTHOOTFIN was trading at 3745.80. The strike last trading price was 230, which was -58.5 lower than the previous day. The implied volatity was 24.54, the open interest changed by 3 which increased total open position to 3

On 9 Dec MUTHOOTFIN was trading at 3742.10. The strike last trading price was 288.5, 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 288.5, 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 288.5, 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 288.5, 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 288.5, 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 288.5, 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 288.5, 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 3700 PE
Delta: -0.5 Vega: 3.43 Theta: -3.03 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	3661.50	153.95 ₹ 42,336.25	-17.8 -4895.00	42.05	113 31,075	8 2,200	586 1,61,150
3 Feb	3624.20	162.35 ₹ 44,646.25	-66.95 -18411.25	41.34	328 90,200	-7 -1,925	573 1,57,575
2 Feb	3535.10	215.2 ₹ 59,180	-58.55 -16101.25	43.81	87 23,925	-30 -8,250	580 1,59,500
1 Feb	3493.10	277.4 ₹ 76,285	155.3 42707.50	48.74	717 1,97,175	150 41,250	612 1,68,300
30 Jan	3829.60	132.25 ₹ 36,368.75	88.8 24420.00	50.04	981 2,69,775	105 28,875	459 1,26,225
29 Jan	4091.70	42.6 ₹ 11,715	-20.85 -5733.75	43.59	725 1,99,375	96 26,400	356 97,900
28 Jan	3955.50	61.2 ₹ 16,830	-25.55 -7026.25	41.17	335 92,125	79 21,725	263 72,325
27 Jan	3867.40	87.65 ₹ 24,103.75	-27.9 -7672.50	40.44	190 52,250	17 4,675	179 49,225
23 Jan	3802.80	112.7 ₹ 30,992.5	26.15 7191.25	40	282 77,550	-19 -5,225	162 44,550
22 Jan	3861.90	92.9 ₹ 25,547.5	18.8 5170.00	38.26	556 1,52,900	68 18,700	182 50,050
21 Jan	3906.60	75.7 ₹ 20,817.5	17.3 4757.50	37.06	169 46,475	35 9,625	115 31,625
20 Jan	3930.40	58.4 ₹ 16,060	5.55 1526.25	33.41	30 8,250	8 2,200	79 21,725
19 Jan	3946.90	54 ₹ 14,850	-10.6 -2915.00	32.32	62 17,050	26 7,150	71 19,525
16 Jan	3936.10	64.6 ₹ 17,765	3.35 921.25	33.26	23 6,325	0 0	45 12,375
14 Jan	3938.10	61.25 ₹ 16,843.75	-10.45 -2873.75	32.26	15 4,125	-1 -275	45 12,375
13 Jan	3926.30	71.7 ₹ 19,717.5	-0.3 -82.50	33.31	5 1,375	-1 -275	0 0
12 Jan	3909.00	72 ₹ 19,800	-26 -7150.00	32.78	36 9,900	-14 -3,850	45 12,375
9 Jan	3821.00	98 ₹ 26,950	0 0.00	32.15	12 3,300	11 3,025	58 15,950
8 Jan	3853.80	98 ₹ 26,950	38 10450.00	33.74	49 13,475	46 12,650	47 12,925
7 Jan	3960.10	60 ₹ 16,500	-191.35 -52621.25	31.26	1 275	0 0	0 0
6 Jan	3940.70	251.35 ₹ 69,121.25	0 0.00	5.26	0 0	0 0	0 0
5 Jan	3921.00	251.35 ₹ 69,121.25	0 0.00	5.03	0 0	0 0	0 0
2 Jan	3820.80	251.35 ₹ 69,121.25	0 0.00	3.32	0 0	0 0	0 0
1 Jan	3839.00	251.35 ₹ 69,121.25	0 0.00	3.36	0 0	0 0	0 0
31 Dec	3811.70	251.35 ₹ 69,121.25	0 0.00	3	0 0	0 0	0 0
30 Dec	3799.10	251.35 ₹ 69,121.25	0 0.00	-	0 0	0 0	0 0
29 Dec	3736.50	251.35 ₹ 69,121.25	0 0.00	-	0 0	0 0	0 0
26 Dec	3797.00	251.35 ₹ 69,121.25	0 0.00	2.85	0 0	0 0	0 0
24 Dec	3804.70	251.35 ₹ 69,121.25	0 0.00	2.66	0 0	0 0	0 0
23 Dec	3808.20	251.35 ₹ 69,121.25	- NaN	-	0 0	0 0	0 0
22 Dec	3790.40	251.35 ₹ 69,121.25	0 0.00	2.66	0 0	0 0	0 0
19 Dec	3781.20	251.35 ₹ 69,121.25	0 0.00	2.33	0 0	0 0	0 0
18 Dec	3749.90	251.35 ₹ 69,121.25	0 0.00	2	0 0	0 0	0 0
17 Dec	3766.50	251.35 ₹ 69,121.25	0 0.00	2.18	0 0	0 0	0 0
16 Dec	3847.00	251.35 ₹ 69,121.25	0 0.00	3.36	0 0	0 0	0 0
15 Dec	3856.40	251.35 ₹ 69,121.25	- NaN	-	0 0	0 0	0 0
12 Dec	3837.60	251.35 ₹ 69,121.25	0 0.00	3.36	0 0	0 0	0 0
11 Dec	3734.20	251.35 ₹ 69,121.25	0 0.00	1.86	0 0	0 0	0 0
10 Dec	3745.80	251.35 ₹ 69,121.25	0 0.00	1.84	0 0	0 0	0 0
9 Dec	3742.10	251.35 ₹ 69,121.25	0 0.00	1.87	0 0	0 0	0 0
8 Dec	3775.70	- ₹ NaN	- NaN	-	0 0	0 0	0 0
5 Dec	3800.10	- ₹ NaN	- NaN	-	0 0	0 0	0 0
4 Dec	3702.00	251.35 ₹ 69,121.25	0 0.00	1.29	0 0	0 0	0 0
3 Dec	3763.40	251.35 ₹ 69,121.25	0 0.00	-	0 0	0 0	0 0
2 Dec	3779.90	251.35 ₹ 69,121.25	0 0.00	-	0 0	0 0	0 0
1 Dec	3811.10	251.35 ₹ 69,121.25	0 0.00	2.88	0 0	0 0	0 0
28 Nov	3744.20	251.35 ₹ 69,121.25	0 0.00	1.94	0 0	0 0	0 0
27 Nov	3760.50	251.35 ₹ 69,121.25	0 0.00	2.15	0 0	0 0	0 0

For Muthoot Finance Limited - strike price 3700 expiring on 24FEB2026

Delta for 3700 PE is -0.5

Historical price for 3700 PE is as follows

On 4 Feb MUTHOOTFIN was trading at 3661.50. The strike last trading price was 153.95, which was -17.8 lower than the previous day. The implied volatity was 42.05, the open interest changed by 8 which increased total open position to 586

On 3 Feb MUTHOOTFIN was trading at 3624.20. The strike last trading price was 162.35, which was -66.95 lower than the previous day. The implied volatity was 41.34, the open interest changed by -7 which decreased total open position to 573

On 2 Feb MUTHOOTFIN was trading at 3535.10. The strike last trading price was 215.2, which was -58.55 lower than the previous day. The implied volatity was 43.81, the open interest changed by -30 which decreased total open position to 580

On 1 Feb MUTHOOTFIN was trading at 3493.10. The strike last trading price was 277.4, which was 155.3 higher than the previous day. The implied volatity was 48.74, the open interest changed by 150 which increased total open position to 612

On 30 Jan MUTHOOTFIN was trading at 3829.60. The strike last trading price was 132.25, which was 88.8 higher than the previous day. The implied volatity was 50.04, the open interest changed by 105 which increased total open position to 459

On 29 Jan MUTHOOTFIN was trading at 4091.70. The strike last trading price was 42.6, which was -20.85 lower than the previous day. The implied volatity was 43.59, the open interest changed by 96 which increased total open position to 356

On 28 Jan MUTHOOTFIN was trading at 3955.50. The strike last trading price was 61.2, which was -25.55 lower than the previous day. The implied volatity was 41.17, the open interest changed by 79 which increased total open position to 263

On 27 Jan MUTHOOTFIN was trading at 3867.40. The strike last trading price was 87.65, which was -27.9 lower than the previous day. The implied volatity was 40.44, the open interest changed by 17 which increased total open position to 179

On 23 Jan MUTHOOTFIN was trading at 3802.80. The strike last trading price was 112.7, which was 26.15 higher than the previous day. The implied volatity was 40, the open interest changed by -19 which decreased total open position to 162

On 22 Jan MUTHOOTFIN was trading at 3861.90. The strike last trading price was 92.9, which was 18.8 higher than the previous day. The implied volatity was 38.26, the open interest changed by 68 which increased total open position to 182

On 21 Jan MUTHOOTFIN was trading at 3906.60. The strike last trading price was 75.7, which was 17.3 higher than the previous day. The implied volatity was 37.06, the open interest changed by 35 which increased total open position to 115

On 20 Jan MUTHOOTFIN was trading at 3930.40. The strike last trading price was 58.4, which was 5.55 higher than the previous day. The implied volatity was 33.41, the open interest changed by 8 which increased total open position to 79

On 19 Jan MUTHOOTFIN was trading at 3946.90. The strike last trading price was 54, which was -10.6 lower than the previous day. The implied volatity was 32.32, the open interest changed by 26 which increased total open position to 71

On 16 Jan MUTHOOTFIN was trading at 3936.10. The strike last trading price was 64.6, which was 3.35 higher than the previous day. The implied volatity was 33.26, the open interest changed by 0 which decreased total open position to 45

On 14 Jan MUTHOOTFIN was trading at 3938.10. The strike last trading price was 61.25, which was -10.45 lower than the previous day. The implied volatity was 32.26, the open interest changed by -1 which decreased total open position to 45

On 13 Jan MUTHOOTFIN was trading at 3926.30. The strike last trading price was 71.7, which was -0.3 lower than the previous day. The implied volatity was 33.31, the open interest changed by -1 which decreased total open position to 0

On 12 Jan MUTHOOTFIN was trading at 3909.00. The strike last trading price was 72, which was -26 lower than the previous day. The implied volatity was 32.78, the open interest changed by -14 which decreased total open position to 45

On 9 Jan MUTHOOTFIN was trading at 3821.00. The strike last trading price was 98, which was 0 lower than the previous day. The implied volatity was 32.15, the open interest changed by 11 which increased total open position to 58

On 8 Jan MUTHOOTFIN was trading at 3853.80. The strike last trading price was 98, which was 38 higher than the previous day. The implied volatity was 33.74, the open interest changed by 46 which increased total open position to 47

On 7 Jan MUTHOOTFIN was trading at 3960.10. The strike last trading price was 60, which was -191.35 lower than the previous day. The implied volatity was 31.26, 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 251.35, which was 0 lower than the previous day. The implied volatity was 5.26, 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 251.35, which was 0 lower than the previous day. The implied volatity was 5.03, 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 251.35, which was 0 lower than the previous day. The implied volatity was 3.32, 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 251.35, which was 0 lower than the previous day. The implied volatity was 3.36, 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 251.35, which was 0 lower than the previous day. The implied volatity was 3, 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 251.35, 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 Dec MUTHOOTFIN was trading at 3736.50. The strike last trading price was 251.35, 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 26 Dec MUTHOOTFIN was trading at 3797.00. The strike last trading price was 251.35, which was 0 lower than the previous day. The implied volatity was 2.85, 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 251.35, which was 0 lower than the previous day. The implied volatity was 2.66, 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 251.35, 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 251.35, which was 0 lower than the previous day. The implied volatity was 2.66, 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 251.35, which was 0 lower than the previous day. The implied volatity was 2.33, 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 251.35, which was 0 lower than the previous day. The implied volatity was 2, 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 251.35, which was 0 lower than the previous day. The implied volatity was 2.18, 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 251.35, which was 0 lower than the previous day. The implied volatity was 3.36, 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 251.35, 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 251.35, which was 0 lower than the previous day. The implied volatity was 3.36, 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 251.35, which was 0 lower than the previous day. The implied volatity was 1.86, 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 251.35, which was 0 lower than the previous day. The implied volatity was 1.84, 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 251.35, which was 0 lower than the previous day. The implied volatity was 1.87, 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 251.35, which was 0 lower than the previous day. The implied volatity was 1.29, 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 251.35, 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 251.35, 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 251.35, which was 0 lower than the previous day. The implied volatity was 2.88, 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 251.35, which was 0 lower than the previous day. The implied volatity was 1.94, 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 251.35, which was 0 lower than the previous day. The implied volatity was 2.15, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD