MUTHOOTFIN

Muthoot Finance Limited

3800.1 +98.10 (2.65%)

L: 3702 H: 3807

Back to Option Chain

Historical option data for MUTHOOTFIN
05 Dec 2025 03:30 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 30-DEC-2025 3700 CE
Delta: 0.73 Vega: 3.25 Theta: -2.02 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	3791.80	149.95 ₹ 41,236.25	47.65 13103.75	19.97	1,415 3,89,125	-59 -16,225	1,595 4,38,625
4 Dec	3702.00	101.6 ₹ 27,940	-34.95 -9611.25	22.38	909 2,49,975	55 15,125	1,648 4,53,200
3 Dec	3763.40	141 ₹ 38,775	-12.45 -3423.75	22.71	516 1,41,900	66 18,150	1,596 4,38,900
2 Dec	3779.90	157.05 ₹ 43,188.75	-19.6 -5390.00	21.66	662 1,82,050	219 60,225	1,529 4,20,475
1 Dec	3811.10	178 ₹ 48,950	40.25 11068.75	21.90	1,570 4,31,750	411 1,13,025	1,265 3,47,875
28 Nov	3744.20	139 ₹ 38,225	-1.45 -398.75	22.57	480 1,32,000	-22 -6,050	853 2,34,575
27 Nov	3760.50	138.55 ₹ 38,101.25	11.05 3038.75	19.65	810 2,22,750	-22 -6,050	876 2,40,900
26 Nov	3725.60	125.5 ₹ 34,512.5	19.95 5486.25	20.20	2,469 6,78,975	-20 -5,500	898 2,46,950
25 Nov	3681.40	105 ₹ 28,875	27.1 7452.50	19.22	4,045 11,12,375	113 31,075	918 2,52,450
24 Nov	3614.40	76.4 ₹ 21,010	-13.05 -3588.75	23.03	395 1,08,625	-25 -6,875	805 2,21,375

21 Nov	3636.00	90 ₹ 24,750	-33.25 -9143.75	20.82	637 1,75,175	-26 -7,150	830 2,28,250
20 Nov	3697.50	122.85 ₹ 33,783.75	-9.5 -2612.50	20.81	332 91,300	-1 -275	855 2,35,125
19 Nov	3701.70	135 ₹ 37,125	0.15 41.25	22.41	174 47,850	17 4,675	855 2,35,125
18 Nov	3695.90	132.5 ₹ 36,437.5	-40.45 -11123.75	23.02	401 1,10,275	-28 -7,700	838 2,30,450
17 Nov	3760.50	171.05 ₹ 47,038.75	9.7 2667.50	23.81	369 1,01,475	-3 -825	866 2,38,150
14 Nov	3725.60	162.35 ₹ 44,646.25	109.9 30222.50	23.02	2,056 5,65,400	301 82,775	921 2,53,275
13 Nov	3393.10	54.6 ₹ 15,015	12.8 3520.00	29.31	796 2,18,900	598 1,64,450	618 1,69,950
12 Nov	3324.90	42.2 ₹ 11,605	-10.2 -2805.00	30.42	20 5,500	16 4,400	19 5,225
11 Nov	3389.30	52.4 ₹ 14,410	-4.9 -1347.50	29.46	3 825	2 550	2 550
15 Oct	3260.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	3214.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	3249.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	3263.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	3242.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	3227.70	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Muthoot Finance Limited - strike price 3700 expiring on 30DEC2025

Delta for 3700 CE is 0.73

Historical price for 3700 CE is as follows

On 5 Dec MUTHOOTFIN was trading at 3791.80. The strike last trading price was 149.95, which was 47.65 higher than the previous day. The implied volatity was 19.97, the open interest changed by -59 which decreased total open position to 1595

On 4 Dec MUTHOOTFIN was trading at 3702.00. The strike last trading price was 101.6, which was -34.95 lower than the previous day. The implied volatity was 22.38, the open interest changed by 55 which increased total open position to 1648

On 3 Dec MUTHOOTFIN was trading at 3763.40. The strike last trading price was 141, which was -12.45 lower than the previous day. The implied volatity was 22.71, the open interest changed by 66 which increased total open position to 1596

On 2 Dec MUTHOOTFIN was trading at 3779.90. The strike last trading price was 157.05, which was -19.6 lower than the previous day. The implied volatity was 21.66, the open interest changed by 219 which increased total open position to 1529

On 1 Dec MUTHOOTFIN was trading at 3811.10. The strike last trading price was 178, which was 40.25 higher than the previous day. The implied volatity was 21.90, the open interest changed by 411 which increased total open position to 1265

On 28 Nov MUTHOOTFIN was trading at 3744.20. The strike last trading price was 139, which was -1.45 lower than the previous day. The implied volatity was 22.57, the open interest changed by -22 which decreased total open position to 853

On 27 Nov MUTHOOTFIN was trading at 3760.50. The strike last trading price was 138.55, which was 11.05 higher than the previous day. The implied volatity was 19.65, the open interest changed by -22 which decreased total open position to 876

On 26 Nov MUTHOOTFIN was trading at 3725.60. The strike last trading price was 125.5, which was 19.95 higher than the previous day. The implied volatity was 20.20, the open interest changed by -20 which decreased total open position to 898

On 25 Nov MUTHOOTFIN was trading at 3681.40. The strike last trading price was 105, which was 27.1 higher than the previous day. The implied volatity was 19.22, the open interest changed by 113 which increased total open position to 918

On 24 Nov MUTHOOTFIN was trading at 3614.40. The strike last trading price was 76.4, which was -13.05 lower than the previous day. The implied volatity was 23.03, the open interest changed by -25 which decreased total open position to 805

On 21 Nov MUTHOOTFIN was trading at 3636.00. The strike last trading price was 90, which was -33.25 lower than the previous day. The implied volatity was 20.82, the open interest changed by -26 which decreased total open position to 830

On 20 Nov MUTHOOTFIN was trading at 3697.50. The strike last trading price was 122.85, which was -9.5 lower than the previous day. The implied volatity was 20.81, the open interest changed by -1 which decreased total open position to 855

On 19 Nov MUTHOOTFIN was trading at 3701.70. The strike last trading price was 135, which was 0.15 higher than the previous day. The implied volatity was 22.41, the open interest changed by 17 which increased total open position to 855

On 18 Nov MUTHOOTFIN was trading at 3695.90. The strike last trading price was 132.5, which was -40.45 lower than the previous day. The implied volatity was 23.02, the open interest changed by -28 which decreased total open position to 838

On 17 Nov MUTHOOTFIN was trading at 3760.50. The strike last trading price was 171.05, which was 9.7 higher than the previous day. The implied volatity was 23.81, the open interest changed by -3 which decreased total open position to 866

On 14 Nov MUTHOOTFIN was trading at 3725.60. The strike last trading price was 162.35, which was 109.9 higher than the previous day. The implied volatity was 23.02, the open interest changed by 301 which increased total open position to 921

On 13 Nov MUTHOOTFIN was trading at 3393.10. The strike last trading price was 54.6, which was 12.8 higher than the previous day. The implied volatity was 29.31, the open interest changed by 598 which increased total open position to 618

On 12 Nov MUTHOOTFIN was trading at 3324.90. The strike last trading price was 42.2, which was -10.2 lower than the previous day. The implied volatity was 30.42, the open interest changed by 16 which increased total open position to 19

On 11 Nov MUTHOOTFIN was trading at 3389.30. The strike last trading price was 52.4, which was -4.9 lower than the previous day. The implied volatity was 29.46, the open interest changed by 2 which increased total open position to 2

On 15 Oct MUTHOOTFIN was trading at 3260.30. 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 13 Oct MUTHOOTFIN was trading at 3214.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Oct MUTHOOTFIN was trading at 3249.50. 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 8 Oct MUTHOOTFIN was trading at 3263.10. 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 7 Oct MUTHOOTFIN was trading at 3242.60. 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 6 Oct MUTHOOTFIN was trading at 3227.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

MUTHOOTFIN 30DEC2025 3700 PE
Delta: -0.29 Vega: 3.42 Theta: -1.29 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	3791.80	44.5 ₹ 12,237.5	-43.35 -11921.25	23.44	1,379 3,79,225	59 16,225	922 2,53,550
4 Dec	3702.00	88 ₹ 24,200	24.95 6861.25	25.63	1,482 4,07,550	-2 -550	852 2,34,300
3 Dec	3763.40	62.2 ₹ 17,105	0.05 13.75	24.66	1,539 4,23,225	59 16,225	854 2,34,850
2 Dec	3779.90	60.65 ₹ 16,678.75	5.7 1567.50	26.22	889 2,44,475	21 5,775	797 2,19,175
1 Dec	3811.10	54 ₹ 14,850	-13.9 -3822.50	26.13	1,754 4,82,350	114 31,350	775 2,13,125
28 Nov	3744.20	66.9 ₹ 18,397.5	1.15 316.25	22.59	1,080 2,97,000	19 5,225	661 1,81,775
27 Nov	3760.50	67.75 ₹ 18,631.25	-7.25 -1993.75	23.67	1,287 3,53,925	100 27,500	641 1,76,275
26 Nov	3725.60	74.65 ₹ 20,528.75	-27.65 -7603.75	22.86	1,190 3,27,250	73 20,075	541 1,48,775
25 Nov	3681.40	103 ₹ 28,325	-33.15 -9116.25	26.14	785 2,15,875	65 17,875	466 1,28,150
24 Nov	3614.40	139 ₹ 38,225	10.9 2997.50	23.01	122 33,550	-28 -7,700	402 1,10,550
21 Nov	3636.00	126.2 ₹ 34,705	25.7 7067.50	24.49	467 1,28,425	-56 -15,400	430 1,18,250
20 Nov	3697.50	100 ₹ 27,500	-1.9 -522.50	24.55	296 81,400	41 11,275	498 1,36,950
19 Nov	3701.70	101 ₹ 27,775	-10.7 -2942.50	24.95	233 64,075	29 7,975	457 1,25,675
18 Nov	3695.90	112 ₹ 30,800	11.2 3080.00	25.84	258 70,950	-6 -1,650	428 1,17,700
17 Nov	3760.50	101.5 ₹ 27,912.5	-9.95 -2736.25	28.03	398 1,09,450	35 9,625	430 1,18,250
14 Nov	3725.60	108.5 ₹ 29,837.5	-515.65 -141803.75	27.45	794 2,18,350	396 1,08,900	396 1,08,900
13 Nov	3393.10	624.15 ₹ 1,71,641.25	0 0.00	-	0 0	0 0	0 0
12 Nov	3324.90	624.15 ₹ 1,71,641.25	0 0.00	-	0 0	0 0	0 0
11 Nov	3389.30	624.15 ₹ 1,71,641.25	0 0.00	-	0 0	0 0	0 0
15 Oct	3260.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	3214.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	3249.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	3263.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	3242.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	3227.70	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Muthoot Finance Limited - strike price 3700 expiring on 30DEC2025

Delta for 3700 PE is -0.29

Historical price for 3700 PE is as follows

On 5 Dec MUTHOOTFIN was trading at 3791.80. The strike last trading price was 44.5, which was -43.35 lower than the previous day. The implied volatity was 23.44, the open interest changed by 59 which increased total open position to 922

On 4 Dec MUTHOOTFIN was trading at 3702.00. The strike last trading price was 88, which was 24.95 higher than the previous day. The implied volatity was 25.63, the open interest changed by -2 which decreased total open position to 852

On 3 Dec MUTHOOTFIN was trading at 3763.40. The strike last trading price was 62.2, which was 0.05 higher than the previous day. The implied volatity was 24.66, the open interest changed by 59 which increased total open position to 854

On 2 Dec MUTHOOTFIN was trading at 3779.90. The strike last trading price was 60.65, which was 5.7 higher than the previous day. The implied volatity was 26.22, the open interest changed by 21 which increased total open position to 797

On 1 Dec MUTHOOTFIN was trading at 3811.10. The strike last trading price was 54, which was -13.9 lower than the previous day. The implied volatity was 26.13, the open interest changed by 114 which increased total open position to 775

On 28 Nov MUTHOOTFIN was trading at 3744.20. The strike last trading price was 66.9, which was 1.15 higher than the previous day. The implied volatity was 22.59, the open interest changed by 19 which increased total open position to 661

On 27 Nov MUTHOOTFIN was trading at 3760.50. The strike last trading price was 67.75, which was -7.25 lower than the previous day. The implied volatity was 23.67, the open interest changed by 100 which increased total open position to 641

On 26 Nov MUTHOOTFIN was trading at 3725.60. The strike last trading price was 74.65, which was -27.65 lower than the previous day. The implied volatity was 22.86, the open interest changed by 73 which increased total open position to 541

On 25 Nov MUTHOOTFIN was trading at 3681.40. The strike last trading price was 103, which was -33.15 lower than the previous day. The implied volatity was 26.14, the open interest changed by 65 which increased total open position to 466

On 24 Nov MUTHOOTFIN was trading at 3614.40. The strike last trading price was 139, which was 10.9 higher than the previous day. The implied volatity was 23.01, the open interest changed by -28 which decreased total open position to 402

On 21 Nov MUTHOOTFIN was trading at 3636.00. The strike last trading price was 126.2, which was 25.7 higher than the previous day. The implied volatity was 24.49, the open interest changed by -56 which decreased total open position to 430

On 20 Nov MUTHOOTFIN was trading at 3697.50. The strike last trading price was 100, which was -1.9 lower than the previous day. The implied volatity was 24.55, the open interest changed by 41 which increased total open position to 498

On 19 Nov MUTHOOTFIN was trading at 3701.70. The strike last trading price was 101, which was -10.7 lower than the previous day. The implied volatity was 24.95, the open interest changed by 29 which increased total open position to 457

On 18 Nov MUTHOOTFIN was trading at 3695.90. The strike last trading price was 112, which was 11.2 higher than the previous day. The implied volatity was 25.84, the open interest changed by -6 which decreased total open position to 428

On 17 Nov MUTHOOTFIN was trading at 3760.50. The strike last trading price was 101.5, which was -9.95 lower than the previous day. The implied volatity was 28.03, the open interest changed by 35 which increased total open position to 430

On 14 Nov MUTHOOTFIN was trading at 3725.60. The strike last trading price was 108.5, which was -515.65 lower than the previous day. The implied volatity was 27.45, the open interest changed by 396 which increased total open position to 396

On 13 Nov MUTHOOTFIN was trading at 3393.10. The strike last trading price was 624.15, 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 624.15, 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 Nov MUTHOOTFIN was trading at 3389.30. The strike last trading price was 624.15, 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