MUTHOOTFIN

Muthoot Finance Limited

3804.7 -3.50 (-0.09%)

L: 3790 H: 3890

Back to Option Chain

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

Strike Price

Expiry

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

Call
Put

Per Lot

MUTHOOTFIN 27-JAN-2026 3700 CE
Delta: 0.69 Vega: 4.08 Theta: -2.16 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	3804.70	190.55 ₹ 52,401.25	-4.8 -1320.00	24.92	1,417 3,89,675	-429 -1,17,975	635 1,74,625
23 Dec	3808.20	197.2 ₹ 54,230	8.95 2461.25	23.38	97 26,675	-11 -3,025	1,064 2,92,600
22 Dec	3790.40	189 ₹ 51,975	13.1 3602.50	25.85	167 45,925	53 14,575	1,074 2,95,350

19 Dec	3781.20	174.75 ₹ 48,056.25	8.2 2255.00	23.40	49 13,475	3 825	1,022 2,81,050
18 Dec	3749.90	166.65 ₹ 45,828.75	-17.7 -4867.50	23.51	97 26,675	7 1,925	1,018 2,79,950
17 Dec	3766.50	178.1 ₹ 48,977.5	-71.3 -19607.50	23.93	1,438 3,95,450	1,006 2,76,650	1,012 2,78,300
16 Dec	3847.00	249.4 ₹ 68,585	9.2 2530.00	-	0 0	0 0	6 1,650
15 Dec	3856.40	249.4 ₹ 68,585	9.2 2530.00	23.69	2 550	0 0	5 1,375
12 Dec	3837.60	240.2 ₹ 66,055	74.2 20405.00	23.38	1 275	0 0	5 1,375
11 Dec	3734.20	166 ₹ 45,650	-12.6 -3465.00	22.00	1 275	0 0	5 1,375
10 Dec	3745.80	178.6 ₹ 49,115	23.6 6490.00	23.08	1 275	0 0	5 1,375
9 Dec	3742.10	155 ₹ 42,625	-54.05 -14863.75	-	0 0	0 0	0 0
8 Dec	3775.70	155 ₹ 42,625	-54.05 -14863.75	-	0 0	0 0	5 1,375
5 Dec	3800.10	155 ₹ 42,625	-54.05 -14863.75	-	0 0	0 0	0 0
4 Dec	3702.00	155 ₹ 42,625	-54.05 -14863.75	22.31	2 550	-1 -275	4 1,100
3 Dec	3763.40	209.05 ₹ 57,488.75	-13.65 -3753.75	-	0 0	0 0	0 0
2 Dec	3779.90	209.05 ₹ 57,488.75	-13.65 -3753.75	21.71	1 275	0 0	5 1,375
1 Dec	3811.10	222.7 ₹ 61,242.5	39.75 10931.25	19.89	1 275	0 0	4 1,100
28 Nov	3744.20	182.9 ₹ 50,297.5	-7.1 -1952.50	-	0 0	0 0	0 0
27 Nov	3760.50	182.9 ₹ 50,297.5	-7.1 -1952.50	-	0 0	1 275	0 0
26 Nov	3725.60	182.9 ₹ 50,297.5	-7.1 -1952.50	21.94	3 825	0 0	3 825
25 Nov	3681.40	190 ₹ 52,250	-9.9 -2722.50	-	0 0	0 0	0 0
21 Nov	3636.00	190 ₹ 52,250	-9.9 -2722.50	-	0 0	0 0	0 0
20 Nov	3697.50	190 ₹ 52,250	-9.9 -2722.50	-	0 0	0 0	0 0
19 Nov	3701.70	190 ₹ 52,250	-9.9 -2722.50	-	0 0	-1 -275	0 0
18 Nov	3695.90	190 ₹ 52,250	-9.9 -2722.50	24.53	1 275	0 0	4 1,100
17 Nov	3760.50	199.9 ₹ 54,972.5	0 0.00	20.44	2 550	1 275	3 825
14 Nov	3725.60	199.9 ₹ 54,972.5	129 35475.00	21.46	1 275	0 0	1 275
13 Nov	3393.10	70.9 ₹ 19,497.5	-6.85 -1883.75	25.25	1 275	0 0	0 0
12 Nov	3324.90	77.75 ₹ 21,381.25	0 0.00	4.92	0 0	0 0	0 0
11 Nov	3389.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	3328.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	3230.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Muthoot Finance Limited - strike price 3700 expiring on 27JAN2026

Delta for 3700 CE is 0.69

Historical price for 3700 CE is as follows

On 24 Dec MUTHOOTFIN was trading at 3804.70. The strike last trading price was 190.55, which was -4.8 lower than the previous day. The implied volatity was 24.92, the open interest changed by -429 which decreased total open position to 635

On 23 Dec MUTHOOTFIN was trading at 3808.20. The strike last trading price was 197.2, which was 8.95 higher than the previous day. The implied volatity was 23.38, the open interest changed by -11 which decreased total open position to 1064

On 22 Dec MUTHOOTFIN was trading at 3790.40. The strike last trading price was 189, which was 13.1 higher than the previous day. The implied volatity was 25.85, the open interest changed by 53 which increased total open position to 1074

On 19 Dec MUTHOOTFIN was trading at 3781.20. The strike last trading price was 174.75, which was 8.2 higher than the previous day. The implied volatity was 23.40, the open interest changed by 3 which increased total open position to 1022

On 18 Dec MUTHOOTFIN was trading at 3749.90. The strike last trading price was 166.65, which was -17.7 lower than the previous day. The implied volatity was 23.51, the open interest changed by 7 which increased total open position to 1018

On 17 Dec MUTHOOTFIN was trading at 3766.50. The strike last trading price was 178.1, which was -71.3 lower than the previous day. The implied volatity was 23.93, the open interest changed by 1006 which increased total open position to 1012

On 16 Dec MUTHOOTFIN was trading at 3847.00. The strike last trading price was 249.4, which was 9.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 15 Dec MUTHOOTFIN was trading at 3856.40. The strike last trading price was 249.4, which was 9.2 higher than the previous day. The implied volatity was 23.69, the open interest changed by 0 which decreased total open position to 5

On 12 Dec MUTHOOTFIN was trading at 3837.60. The strike last trading price was 240.2, which was 74.2 higher than the previous day. The implied volatity was 23.38, the open interest changed by 0 which decreased total open position to 5

On 11 Dec MUTHOOTFIN was trading at 3734.20. The strike last trading price was 166, which was -12.6 lower than the previous day. The implied volatity was 22.00, the open interest changed by 0 which decreased total open position to 5

On 10 Dec MUTHOOTFIN was trading at 3745.80. The strike last trading price was 178.6, which was 23.6 higher than the previous day. The implied volatity was 23.08, the open interest changed by 0 which decreased total open position to 5

On 9 Dec MUTHOOTFIN was trading at 3742.10. The strike last trading price was 155, which was -54.05 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 155, which was -54.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 5 Dec MUTHOOTFIN was trading at 3800.10. The strike last trading price was 155, which was -54.05 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 155, which was -54.05 lower than the previous day. The implied volatity was 22.31, the open interest changed by -1 which decreased total open position to 4

On 3 Dec MUTHOOTFIN was trading at 3763.40. The strike last trading price was 209.05, which was -13.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec MUTHOOTFIN was trading at 3779.90. The strike last trading price was 209.05, which was -13.65 lower than the previous day. The implied volatity was 21.71, the open interest changed by 0 which decreased total open position to 5

On 1 Dec MUTHOOTFIN was trading at 3811.10. The strike last trading price was 222.7, which was 39.75 higher than the previous day. The implied volatity was 19.89, the open interest changed by 0 which decreased total open position to 4

On 28 Nov MUTHOOTFIN was trading at 3744.20. The strike last trading price was 182.9, which was -7.1 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 182.9, which was -7.1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 26 Nov MUTHOOTFIN was trading at 3725.60. The strike last trading price was 182.9, which was -7.1 lower than the previous day. The implied volatity was 21.94, the open interest changed by 0 which decreased total open position to 3

On 25 Nov MUTHOOTFIN was trading at 3681.40. The strike last trading price was 190, which was -9.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov MUTHOOTFIN was trading at 3636.00. The strike last trading price was 190, which was -9.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov MUTHOOTFIN was trading at 3697.50. The strike last trading price was 190, which was -9.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov MUTHOOTFIN was trading at 3701.70. The strike last trading price was 190, which was -9.9 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 18 Nov MUTHOOTFIN was trading at 3695.90. The strike last trading price was 190, which was -9.9 lower than the previous day. The implied volatity was 24.53, the open interest changed by 0 which decreased total open position to 4

On 17 Nov MUTHOOTFIN was trading at 3760.50. The strike last trading price was 199.9, which was 0 lower than the previous day. The implied volatity was 20.44, the open interest changed by 1 which increased total open position to 3

On 14 Nov MUTHOOTFIN was trading at 3725.60. The strike last trading price was 199.9, which was 129 higher than the previous day. The implied volatity was 21.46, the open interest changed by 0 which decreased total open position to 1

On 13 Nov MUTHOOTFIN was trading at 3393.10. The strike last trading price was 70.9, which was -6.85 lower than the previous day. The implied volatity was 25.25, the open interest changed by 0 which decreased total open position to 0

On 12 Nov MUTHOOTFIN was trading at 3324.90. The strike last trading price was 77.75, which was 0 lower than the previous day. The implied volatity was 4.92, the open interest changed by 0 which decreased total open position to 0

On 11 Nov MUTHOOTFIN was trading at 3389.30. 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 Nov MUTHOOTFIN was trading at 3328.20. 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 7 Nov MUTHOOTFIN was trading at 3230.00. 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

MUTHOOTFIN 27JAN2026 3700 PE
Delta: -0.31 Vega: 4.09 Theta: -1.18 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	3804.70	60.7 ₹ 16,692.5	1.8 495.00	25.21	994 2,73,350	168 46,200	630 1,73,250
23 Dec	3808.20	57.45 ₹ 15,798.75	-11.8 -3245.00	25.26	263 72,325	87 23,925	463 1,27,325
22 Dec	3790.40	68.75 ₹ 18,906.25	-5.1 -1402.50	25.47	155 42,625	73 20,075	376 1,03,400
19 Dec	3781.20	72.65 ₹ 19,978.75	-14.3 -3932.50	24.49	14 3,850	6 1,650	303 83,325
18 Dec	3749.90	86.95 ₹ 23,911.25	1.05 288.75	26.09	56 15,400	23 6,325	298 81,950
17 Dec	3766.50	85.65 ₹ 23,553.75	26.55 7301.25	26.47	292 80,300	124 34,100	276 75,900
16 Dec	3847.00	58 ₹ 15,950	-2.85 -783.75	25.85	50 13,750	11 3,025	130 35,750
15 Dec	3856.40	61.4 ₹ 16,885	-3.1 -852.50	27.25	75 20,625	43 11,825	113 31,075
12 Dec	3837.60	65 ₹ 17,875	-35.65 -9803.75	26.27	38 10,450	26 7,150	69 18,975
11 Dec	3734.20	100 ₹ 27,500	-5 -1375.00	26.48	7 1,925	3 825	43 11,825
10 Dec	3745.80	105 ₹ 28,875	8.3 2282.50	27.82	12 3,300	-1 -275	40 11,000
9 Dec	3742.10	98.95 ₹ 27,211.25	0.05 13.75	26.12	19 5,225	5 1,375	40 11,000
8 Dec	3775.70	98.9 ₹ 27,197.5	14.5 3987.50	27.20	23 6,325	-2 -550	34 9,350
5 Dec	3800.10	84.5 ₹ 23,237.5	-43.45 -11948.75	25.79	36 9,900	7 1,925	35 9,625
4 Dec	3702.00	127.95 ₹ 35,186.25	33.45 9198.75	27.27	10 2,750	2 550	25 6,875
3 Dec	3763.40	94.5 ₹ 25,987.5	10.15 2791.25	-	0 0	0 0	0 0
2 Dec	3779.90	94.5 ₹ 25,987.5	10.15 2791.25	25.92	4 1,100	-1 -275	22 6,050
1 Dec	3811.10	84.7 ₹ 23,292.5	-20.55 -5651.25	26.25	8 2,200	4 1,100	22 6,050
28 Nov	3744.20	105.25 ₹ 28,943.75	-2.35 -646.25	25.16	7 1,925	6 1,650	18 4,950
27 Nov	3760.50	107.6 ₹ 29,590	-12.25 -3368.75	26.27	9 2,475	2 550	10 2,750
26 Nov	3725.60	119 ₹ 32,725	-43.1 -11852.50	26.46	10 2,750	-3 -825	7 1,925
25 Nov	3681.40	162.1 ₹ 44,577.5	17.3 4757.50	-	0 0	0 0	0 0
21 Nov	3636.00	162.1 ₹ 44,577.5	17.3 4757.50	26.82	5 1,375	4 1,100	10 2,750
20 Nov	3697.50	144.75 ₹ 39,806.25	-395.1 -108652.50	28.06	7 1,925	5 1,375	5 1,375
19 Nov	3701.70	539.85 ₹ 1,48,458.75	0 0.00	1.24	0 0	0 0	0 0
18 Nov	3695.90	539.85 ₹ 1,48,458.75	0 0.00	1.04	0 0	0 0	0 0
17 Nov	3760.50	539.85 ₹ 1,48,458.75	0 0.00	1.93	0 0	0 0	0 0
14 Nov	3725.60	539.85 ₹ 1,48,458.75	0 0.00	-	0 0	0 0	0 0
13 Nov	3393.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	3324.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	3389.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	3328.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	3230.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Muthoot Finance Limited - strike price 3700 expiring on 27JAN2026

Delta for 3700 PE is -0.31

Historical price for 3700 PE is as follows

On 24 Dec MUTHOOTFIN was trading at 3804.70. The strike last trading price was 60.7, which was 1.8 higher than the previous day. The implied volatity was 25.21, the open interest changed by 168 which increased total open position to 630

On 23 Dec MUTHOOTFIN was trading at 3808.20. The strike last trading price was 57.45, which was -11.8 lower than the previous day. The implied volatity was 25.26, the open interest changed by 87 which increased total open position to 463

On 22 Dec MUTHOOTFIN was trading at 3790.40. The strike last trading price was 68.75, which was -5.1 lower than the previous day. The implied volatity was 25.47, the open interest changed by 73 which increased total open position to 376

On 19 Dec MUTHOOTFIN was trading at 3781.20. The strike last trading price was 72.65, which was -14.3 lower than the previous day. The implied volatity was 24.49, the open interest changed by 6 which increased total open position to 303

On 18 Dec MUTHOOTFIN was trading at 3749.90. The strike last trading price was 86.95, which was 1.05 higher than the previous day. The implied volatity was 26.09, the open interest changed by 23 which increased total open position to 298

On 17 Dec MUTHOOTFIN was trading at 3766.50. The strike last trading price was 85.65, which was 26.55 higher than the previous day. The implied volatity was 26.47, the open interest changed by 124 which increased total open position to 276

On 16 Dec MUTHOOTFIN was trading at 3847.00. The strike last trading price was 58, which was -2.85 lower than the previous day. The implied volatity was 25.85, the open interest changed by 11 which increased total open position to 130

On 15 Dec MUTHOOTFIN was trading at 3856.40. The strike last trading price was 61.4, which was -3.1 lower than the previous day. The implied volatity was 27.25, the open interest changed by 43 which increased total open position to 113

On 12 Dec MUTHOOTFIN was trading at 3837.60. The strike last trading price was 65, which was -35.65 lower than the previous day. The implied volatity was 26.27, the open interest changed by 26 which increased total open position to 69

On 11 Dec MUTHOOTFIN was trading at 3734.20. The strike last trading price was 100, which was -5 lower than the previous day. The implied volatity was 26.48, the open interest changed by 3 which increased total open position to 43

On 10 Dec MUTHOOTFIN was trading at 3745.80. The strike last trading price was 105, which was 8.3 higher than the previous day. The implied volatity was 27.82, the open interest changed by -1 which decreased total open position to 40

On 9 Dec MUTHOOTFIN was trading at 3742.10. The strike last trading price was 98.95, which was 0.05 higher than the previous day. The implied volatity was 26.12, the open interest changed by 5 which increased total open position to 40

On 8 Dec MUTHOOTFIN was trading at 3775.70. The strike last trading price was 98.9, which was 14.5 higher than the previous day. The implied volatity was 27.20, the open interest changed by -2 which decreased total open position to 34

On 5 Dec MUTHOOTFIN was trading at 3800.10. The strike last trading price was 84.5, which was -43.45 lower than the previous day. The implied volatity was 25.79, the open interest changed by 7 which increased total open position to 35

On 4 Dec MUTHOOTFIN was trading at 3702.00. The strike last trading price was 127.95, which was 33.45 higher than the previous day. The implied volatity was 27.27, the open interest changed by 2 which increased total open position to 25

On 3 Dec MUTHOOTFIN was trading at 3763.40. The strike last trading price was 94.5, which was 10.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec MUTHOOTFIN was trading at 3779.90. The strike last trading price was 94.5, which was 10.15 higher than the previous day. The implied volatity was 25.92, the open interest changed by -1 which decreased total open position to 22

On 1 Dec MUTHOOTFIN was trading at 3811.10. The strike last trading price was 84.7, which was -20.55 lower than the previous day. The implied volatity was 26.25, the open interest changed by 4 which increased total open position to 22

On 28 Nov MUTHOOTFIN was trading at 3744.20. The strike last trading price was 105.25, which was -2.35 lower than the previous day. The implied volatity was 25.16, the open interest changed by 6 which increased total open position to 18

On 27 Nov MUTHOOTFIN was trading at 3760.50. The strike last trading price was 107.6, which was -12.25 lower than the previous day. The implied volatity was 26.27, the open interest changed by 2 which increased total open position to 10

On 26 Nov MUTHOOTFIN was trading at 3725.60. The strike last trading price was 119, which was -43.1 lower than the previous day. The implied volatity was 26.46, the open interest changed by -3 which decreased total open position to 7

On 25 Nov MUTHOOTFIN was trading at 3681.40. The strike last trading price was 162.1, which was 17.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov MUTHOOTFIN was trading at 3636.00. The strike last trading price was 162.1, which was 17.3 higher than the previous day. The implied volatity was 26.82, the open interest changed by 4 which increased total open position to 10

On 20 Nov MUTHOOTFIN was trading at 3697.50. The strike last trading price was 144.75, which was -395.1 lower than the previous day. The implied volatity was 28.06, the open interest changed by 5 which increased total open position to 5

On 19 Nov MUTHOOTFIN was trading at 3701.70. The strike last trading price was 539.85, which was 0 lower than the previous day. The implied volatity was 1.24, the open interest changed by 0 which decreased total open position to 0

On 18 Nov MUTHOOTFIN was trading at 3695.90. The strike last trading price was 539.85, which was 0 lower than the previous day. The implied volatity was 1.04, the open interest changed by 0 which decreased total open position to 0

On 17 Nov MUTHOOTFIN was trading at 3760.50. The strike last trading price was 539.85, which was 0 lower than the previous day. The implied volatity was 1.93, the open interest changed by 0 which decreased total open position to 0

On 14 Nov MUTHOOTFIN was trading at 3725.60. The strike last trading price was 539.85, 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 Nov MUTHOOTFIN was trading at 3393.10. 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 12 Nov MUTHOOTFIN was trading at 3324.90. 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

Related Pages for MUTHOOTFIN

MUTHOOTFIN

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD