MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
20 Feb 2026 04:11 PM IST
| MUTHOOTFIN 24-FEB-2026 3800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.25
Theta: -1.5
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 3460.00 | 2 | -0.8 | 46.64 | 2,270 | -447 | 1,763 | |||||||||
| 19 Feb | 3410.90 | 2.4 | -2.4 | 50.11 | 3,602 | -538 | 2,244 | |||||||||
| 18 Feb | 3456.90 | 4.7 | -7.3 | 45.39 | 5,007 | -627 | 2,779 | |||||||||
| 17 Feb | 3495.90 | 11.45 | -7.6 | 46.47 | 6,561 | 558 | 3,419 | |||||||||
| 16 Feb | 3498.20 | 19.35 | -31.3 | 50.51 | 8,834 | 489 | 2,882 | |||||||||
| 13 Feb | 3586.10 | 49.2 | -297.45 | 48.96 | 15,907 | 1,564 | 2,359 | |||||||||
| 12 Feb | 4066.90 | 357 | 112.75 | 64.08 | 2,101 | -98 | 799 | |||||||||
| 11 Feb | 3933.20 | 248 | 39 | 54.44 | 984 | -157 | 897 | |||||||||
| 10 Feb | 3882.00 | 209 | 70.85 | 50.82 | 3,816 | -50 | 1,059 | |||||||||
| 9 Feb | 3779.80 | 136 | 29.05 | 44.86 | 2,852 | 4 | 1,123 | |||||||||
| 6 Feb | 3704.20 | 102.8 | 30.05 | 41.51 | 3,692 | -5 | 1,118 | |||||||||
| 5 Feb | 3578.80 | 73.05 | -54.95 | 44.33 | 2,248 | 303 | 1,123 | |||||||||
| 4 Feb | 3721.70 | 124 | 40.95 | 44.55 | 2,292 | -18 | 821 | |||||||||
| 3 Feb | 3624.20 | 85 | 16.95 | 39.94 | 1,514 | -173 | 843 | |||||||||
| 2 Feb | 3535.10 | 72.5 | 13.25 | 42.97 | 2,637 | 79 | 1,015 | |||||||||
| 1 Feb | 3493.10 | 58.5 | -139.2 | 43.98 | 3,335 | 389 | 934 | |||||||||
| 30 Jan | 3829.60 | 187.9 | -180.5 | 41.65 | 543 | 87 | 543 | |||||||||
| 29 Jan | 4091.70 | 378.3 | 110.9 | 40.94 | 1,670 | 304 | 458 | |||||||||
| 28 Jan | 3955.50 | 274.95 | 53.4 | 36.97 | 42 | -9 | 154 | |||||||||
| 27 Jan | 3867.40 | 223.2 | 38.5 | 40.17 | 179 | 43 | 163 | |||||||||
| 23 Jan | 3802.80 | 185 | -29.4 | 35.69 | 388 | 37 | 120 | |||||||||
| 22 Jan | 3861.90 | 208.1 | -36.9 | 34.25 | 368 | 63 | 84 | |||||||||
| 21 Jan | 3906.60 | 245 | 6.1 | 34.72 | 8 | -1 | 20 | |||||||||
| 20 Jan | 3930.40 | 238.9 | -19.15 | 29.55 | 4 | 1 | 22 | |||||||||
| 19 Jan | 3946.90 | 258.05 | -4.1 | 32.12 | 2 | 1 | 22 | |||||||||
| 16 Jan | 3936.10 | 262.15 | 22.15 | 33.07 | 4 | 2 | 21 | |||||||||
| 14 Jan | 3938.10 | 240 | -8.75 | - | 0 | 0 | 19 | |||||||||
| 13 Jan | 3926.30 | 240 | -8.75 | 28.31 | 15 | -2 | 18 | |||||||||
| 12 Jan | 3909.00 | 249.1 | 56.9 | 30.39 | 17 | -3 | 22 | |||||||||
| 9 Jan | 3821.00 | 192.7 | -18.85 | 28.65 | 21 | 17 | 24 | |||||||||
| 8 Jan | 3853.80 | 211.55 | -41.45 | 28.47 | 2 | 0 | 6 | |||||||||
| 7 Jan | 3960.10 | 253 | 3.8 | - | 0 | 0 | 6 | |||||||||
| 6 Jan | 3940.70 | 253 | 3.8 | 25 | 5 | -2 | 7 | |||||||||
| 5 Jan | 3921.00 | 249.2 | 59.15 | 26.11 | 6 | -3 | 10 | |||||||||
| 2 Jan | 3820.80 | 190.05 | -3.95 | 25.29 | 7 | 0 | 15 | |||||||||
| 1 Jan | 3839.00 | 194 | 6.3 | 25.13 | 7 | 0 | 16 | |||||||||
| 31 Dec | 3811.70 | 187.7 | 21.65 | 26.03 | 12 | 10 | 15 | |||||||||
| 30 Dec | 3799.10 | 166.05 | 14.2 | 21.39 | 2 | 1 | 5 | |||||||||
| 29 Dec | 3736.50 | 151.85 | -84.95 | 26.9 | 1 | 0 | 3 | |||||||||
| 26 Dec | 3797.00 | 236.8 | 68.8 | - | 0 | 0 | 3 | |||||||||
| 24 Dec | 3804.70 | 236.8 | 68.8 | 33.13 | 2 | 1 | 2 | |||||||||
| 23 Dec | 3808.20 | 168 | -75.55 | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 3790.40 | 168 | -75.55 | - | 0 | 0 | 1 | |||||||||
| 19 Dec | 3781.20 | 168 | -75.55 | 23.24 | 1 | 0 | 0 | |||||||||
| 18 Dec | 3749.90 | 243.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Dec | 3766.50 | 243.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Dec | 3847.00 | 243.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Dec | 3856.40 | 243.55 | - | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 3837.60 | 243.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 3734.20 | 243.55 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 10 Dec | 3745.80 | 243.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Dec | 3742.10 | 243.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 3775.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 3800.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 3702.00 | 243.55 | 0 | 0.25 | 0 | 0 | 0 | |||||||||
| 3 Dec | 3763.40 | 243.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 3779.90 | 243.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 3811.10 | 243.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 3744.20 | 243.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 3760.50 | 243.55 | 0 | - | 0 | 0 | 0 | |||||||||
For Muthoot Finance Limited - strike price 3800 expiring on 24FEB2026
Delta for 3800 CE is 0.03
Historical price for 3800 CE is as follows
On 20 Feb MUTHOOTFIN was trading at 3460.00. The strike last trading price was 2, which was -0.8 lower than the previous day. The implied volatity was 46.64, the open interest changed by -447 which decreased total open position to 1763
On 19 Feb MUTHOOTFIN was trading at 3410.90. The strike last trading price was 2.4, which was -2.4 lower than the previous day. The implied volatity was 50.11, the open interest changed by -538 which decreased total open position to 2244
On 18 Feb MUTHOOTFIN was trading at 3456.90. The strike last trading price was 4.7, which was -7.3 lower than the previous day. The implied volatity was 45.39, the open interest changed by -627 which decreased total open position to 2779
On 17 Feb MUTHOOTFIN was trading at 3495.90. The strike last trading price was 11.45, which was -7.6 lower than the previous day. The implied volatity was 46.47, the open interest changed by 558 which increased total open position to 3419
On 16 Feb MUTHOOTFIN was trading at 3498.20. The strike last trading price was 19.35, which was -31.3 lower than the previous day. The implied volatity was 50.51, the open interest changed by 489 which increased total open position to 2882
On 13 Feb MUTHOOTFIN was trading at 3586.10. The strike last trading price was 49.2, which was -297.45 lower than the previous day. The implied volatity was 48.96, the open interest changed by 1564 which increased total open position to 2359
On 12 Feb MUTHOOTFIN was trading at 4066.90. The strike last trading price was 357, which was 112.75 higher than the previous day. The implied volatity was 64.08, the open interest changed by -98 which decreased total open position to 799
On 11 Feb MUTHOOTFIN was trading at 3933.20. The strike last trading price was 248, which was 39 higher than the previous day. The implied volatity was 54.44, the open interest changed by -157 which decreased total open position to 897
On 10 Feb MUTHOOTFIN was trading at 3882.00. The strike last trading price was 209, which was 70.85 higher than the previous day. The implied volatity was 50.82, the open interest changed by -50 which decreased total open position to 1059
On 9 Feb MUTHOOTFIN was trading at 3779.80. The strike last trading price was 136, which was 29.05 higher than the previous day. The implied volatity was 44.86, the open interest changed by 4 which increased total open position to 1123
On 6 Feb MUTHOOTFIN was trading at 3704.20. The strike last trading price was 102.8, which was 30.05 higher than the previous day. The implied volatity was 41.51, the open interest changed by -5 which decreased total open position to 1118
On 5 Feb MUTHOOTFIN was trading at 3578.80. The strike last trading price was 73.05, which was -54.95 lower than the previous day. The implied volatity was 44.33, the open interest changed by 303 which increased total open position to 1123
On 4 Feb MUTHOOTFIN was trading at 3721.70. The strike last trading price was 124, which was 40.95 higher than the previous day. The implied volatity was 44.55, the open interest changed by -18 which decreased total open position to 821
On 3 Feb MUTHOOTFIN was trading at 3624.20. The strike last trading price was 85, which was 16.95 higher than the previous day. The implied volatity was 39.94, the open interest changed by -173 which decreased total open position to 843
On 2 Feb MUTHOOTFIN was trading at 3535.10. The strike last trading price was 72.5, which was 13.25 higher than the previous day. The implied volatity was 42.97, the open interest changed by 79 which increased total open position to 1015
On 1 Feb MUTHOOTFIN was trading at 3493.10. The strike last trading price was 58.5, which was -139.2 lower than the previous day. The implied volatity was 43.98, the open interest changed by 389 which increased total open position to 934
On 30 Jan MUTHOOTFIN was trading at 3829.60. The strike last trading price was 187.9, which was -180.5 lower than the previous day. The implied volatity was 41.65, the open interest changed by 87 which increased total open position to 543
On 29 Jan MUTHOOTFIN was trading at 4091.70. The strike last trading price was 378.3, which was 110.9 higher than the previous day. The implied volatity was 40.94, the open interest changed by 304 which increased total open position to 458
On 28 Jan MUTHOOTFIN was trading at 3955.50. The strike last trading price was 274.95, which was 53.4 higher than the previous day. The implied volatity was 36.97, the open interest changed by -9 which decreased total open position to 154
On 27 Jan MUTHOOTFIN was trading at 3867.40. The strike last trading price was 223.2, which was 38.5 higher than the previous day. The implied volatity was 40.17, the open interest changed by 43 which increased total open position to 163
On 23 Jan MUTHOOTFIN was trading at 3802.80. The strike last trading price was 185, which was -29.4 lower than the previous day. The implied volatity was 35.69, the open interest changed by 37 which increased total open position to 120
On 22 Jan MUTHOOTFIN was trading at 3861.90. The strike last trading price was 208.1, which was -36.9 lower than the previous day. The implied volatity was 34.25, the open interest changed by 63 which increased total open position to 84
On 21 Jan MUTHOOTFIN was trading at 3906.60. The strike last trading price was 245, which was 6.1 higher than the previous day. The implied volatity was 34.72, the open interest changed by -1 which decreased total open position to 20
On 20 Jan MUTHOOTFIN was trading at 3930.40. The strike last trading price was 238.9, which was -19.15 lower than the previous day. The implied volatity was 29.55, the open interest changed by 1 which increased total open position to 22
On 19 Jan MUTHOOTFIN was trading at 3946.90. The strike last trading price was 258.05, which was -4.1 lower than the previous day. The implied volatity was 32.12, the open interest changed by 1 which increased total open position to 22
On 16 Jan MUTHOOTFIN was trading at 3936.10. The strike last trading price was 262.15, which was 22.15 higher than the previous day. The implied volatity was 33.07, the open interest changed by 2 which increased total open position to 21
On 14 Jan MUTHOOTFIN was trading at 3938.10. The strike last trading price was 240, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 13 Jan MUTHOOTFIN was trading at 3926.30. The strike last trading price was 240, which was -8.75 lower than the previous day. The implied volatity was 28.31, the open interest changed by -2 which decreased total open position to 18
On 12 Jan MUTHOOTFIN was trading at 3909.00. The strike last trading price was 249.1, which was 56.9 higher than the previous day. The implied volatity was 30.39, the open interest changed by -3 which decreased total open position to 22
On 9 Jan MUTHOOTFIN was trading at 3821.00. The strike last trading price was 192.7, which was -18.85 lower than the previous day. The implied volatity was 28.65, the open interest changed by 17 which increased total open position to 24
On 8 Jan MUTHOOTFIN was trading at 3853.80. The strike last trading price was 211.55, which was -41.45 lower than the previous day. The implied volatity was 28.47, the open interest changed by 0 which decreased total open position to 6
On 7 Jan MUTHOOTFIN was trading at 3960.10. The strike last trading price was 253, which was 3.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 6 Jan MUTHOOTFIN was trading at 3940.70. The strike last trading price was 253, which was 3.8 higher than the previous day. The implied volatity was 25, the open interest changed by -2 which decreased total open position to 7
On 5 Jan MUTHOOTFIN was trading at 3921.00. The strike last trading price was 249.2, which was 59.15 higher than the previous day. The implied volatity was 26.11, the open interest changed by -3 which decreased total open position to 10
On 2 Jan MUTHOOTFIN was trading at 3820.80. The strike last trading price was 190.05, which was -3.95 lower than the previous day. The implied volatity was 25.29, the open interest changed by 0 which decreased total open position to 15
On 1 Jan MUTHOOTFIN was trading at 3839.00. The strike last trading price was 194, which was 6.3 higher than the previous day. The implied volatity was 25.13, the open interest changed by 0 which decreased total open position to 16
On 31 Dec MUTHOOTFIN was trading at 3811.70. The strike last trading price was 187.7, which was 21.65 higher than the previous day. The implied volatity was 26.03, the open interest changed by 10 which increased total open position to 15
On 30 Dec MUTHOOTFIN was trading at 3799.10. The strike last trading price was 166.05, which was 14.2 higher than the previous day. The implied volatity was 21.39, the open interest changed by 1 which increased total open position to 5
On 29 Dec MUTHOOTFIN was trading at 3736.50. The strike last trading price was 151.85, which was -84.95 lower than the previous day. The implied volatity was 26.9, the open interest changed by 0 which decreased total open position to 3
On 26 Dec MUTHOOTFIN was trading at 3797.00. The strike last trading price was 236.8, which was 68.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 24 Dec MUTHOOTFIN was trading at 3804.70. The strike last trading price was 236.8, which was 68.8 higher than the previous day. The implied volatity was 33.13, the open interest changed by 1 which increased total open position to 2
On 23 Dec MUTHOOTFIN was trading at 3808.20. The strike last trading price was 168, which was -75.55 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 168, which was -75.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Dec MUTHOOTFIN was trading at 3781.20. The strike last trading price was 168, which was -75.55 lower than the previous day. The implied volatity was 23.24, 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 243.55, 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 17 Dec MUTHOOTFIN was trading at 3766.50. The strike last trading price was 243.55, 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 16 Dec MUTHOOTFIN was trading at 3847.00. The strike last trading price was 243.55, 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 15 Dec MUTHOOTFIN was trading at 3856.40. The strike last trading price was 243.55, 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 243.55, 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 11 Dec MUTHOOTFIN was trading at 3734.20. The strike last trading price was 243.55, 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 10 Dec MUTHOOTFIN was trading at 3745.80. The strike last trading price was 243.55, 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 9 Dec MUTHOOTFIN was trading at 3742.10. The strike last trading price was 243.55, 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 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 243.55, which was 0 lower than the previous day. The implied volatity was 0.25, 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 243.55, 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 2 Dec MUTHOOTFIN was trading at 3779.90. The strike last trading price was 243.55, 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 243.55, 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 28 Nov MUTHOOTFIN was trading at 3744.20. The strike last trading price was 243.55, 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 27 Nov MUTHOOTFIN was trading at 3760.50. The strike last trading price was 243.55, 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
| MUTHOOTFIN 24FEB2026 3800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.95
Vega: 0.4
Theta: -1.73
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 3460.00 | 339.3 | -46.25 | 54.16 | 88 | -55 | 235 |
| 19 Feb | 3410.90 | 400 | 57.15 | 49.39 | 224 | 45 | 457 |
| 18 Feb | 3456.90 | 341.7 | 21.25 | 34.41 | 90 | -16 | 411 |
| 17 Feb | 3495.90 | 322.4 | 11.35 | 54.95 | 162 | -66 | 428 |
| 16 Feb | 3498.20 | 313.9 | 45.2 | 50.4 | 247 | -93 | 496 |
| 13 Feb | 3586.10 | 265.1 | 191.25 | 55.7 | 2,094 | -303 | 586 |
| 12 Feb | 4066.90 | 76 | -29.8 | 64.71 | 2,287 | 97 | 892 |
| 11 Feb | 3933.20 | 102.9 | -17 | 58.26 | 906 | 15 | 797 |
| 10 Feb | 3882.00 | 122 | -26.65 | 56.18 | 1,306 | 86 | 778 |
| 9 Feb | 3779.80 | 148.55 | -46.65 | 48.17 | 388 | 35 | 695 |
| 6 Feb | 3704.20 | 200 | -77.25 | 47.95 | 124 | -9 | 662 |
| 5 Feb | 3578.80 | 277.25 | 89.35 | 49.63 | 37 | -14 | 672 |
| 4 Feb | 3721.70 | 191.1 | -40.25 | 44.22 | 253 | 77 | 686 |
| 3 Feb | 3624.20 | 230.15 | -60.1 | 43.51 | 36 | -11 | 609 |
| 2 Feb | 3535.10 | 284.25 | -60.25 | 44.43 | 68 | -29 | 622 |
| 1 Feb | 3493.10 | 352.85 | 189.05 | 50.15 | 807 | -243 | 651 |
| 30 Jan | 3829.60 | 172.85 | 109.5 | 48.99 | 3,031 | 251 | 897 |
| 29 Jan | 4091.70 | 62.5 | -29.5 | 42.87 | 967 | 326 | 641 |
| 28 Jan | 3955.50 | 87.5 | -35.05 | 40.22 | 365 | 38 | 315 |
| 27 Jan | 3867.40 | 121 | -35.95 | 39.25 | 485 | 72 | 276 |
| 23 Jan | 3802.80 | 152.45 | 29.35 | 39.21 | 369 | -32 | 204 |
| 22 Jan | 3861.90 | 130.2 | 26.9 | 37.89 | 792 | 89 | 238 |
| 21 Jan | 3906.60 | 108.5 | 20.45 | 36.71 | 185 | 39 | 148 |
| 20 Jan | 3930.40 | 86 | 7.5 | 32.67 | 57 | -4 | 109 |
| 19 Jan | 3946.90 | 78.5 | -8.55 | 31.14 | 25 | 3 | 114 |
| 16 Jan | 3936.10 | 88.05 | -5.95 | 31.46 | 40 | 13 | 111 |
| 14 Jan | 3938.10 | 94 | 4.1 | 32.9 | 10 | 3 | 99 |
| 13 Jan | 3926.30 | 89.9 | -10.7 | 30.22 | 23 | -1 | 96 |
| 12 Jan | 3909.00 | 102.05 | -37.6 | 32.12 | 63 | 10 | 98 |
| 9 Jan | 3821.00 | 140 | 21.25 | 32.43 | 25 | -2 | 88 |
| 8 Jan | 3853.80 | 120 | 33 | 30.56 | 55 | 32 | 91 |
| 7 Jan | 3960.10 | 87 | -4.25 | 30.66 | 8 | -2 | 58 |
| 6 Jan | 3940.70 | 91.25 | -7.75 | 30 | 38 | -14 | 60 |
| 5 Jan | 3921.00 | 98.6 | -30.55 | 30.22 | 48 | 16 | 74 |
| 2 Jan | 3820.80 | 129.15 | -0.45 | 29.01 | 33 | 11 | 58 |
| 1 Jan | 3839.00 | 129.6 | -5.3 | 29.23 | 14 | 7 | 47 |
| 31 Dec | 3811.70 | 134.9 | -15.1 | 28.4 | 11 | 7 | 40 |
| 30 Dec | 3799.10 | 150 | 5 | - | 0 | 0 | 33 |
| 29 Dec | 3736.50 | 150 | 5 | - | 0 | 0 | 33 |
| 26 Dec | 3797.00 | 150 | 5 | - | 0 | 0 | 33 |
| 24 Dec | 3804.70 | 150 | 5 | 28.88 | 14 | 13 | 32 |
| 23 Dec | 3808.20 | 145 | -36.7 | 28.68 | 6 | 2 | 16 |
| 22 Dec | 3790.40 | 181.7 | 8.7 | - | 0 | 0 | 14 |
| 19 Dec | 3781.20 | 181.7 | 8.7 | 31.17 | 1 | 0 | 13 |
| 18 Dec | 3749.90 | 173 | 3.2 | 28.52 | 2 | 1 | 12 |
| 17 Dec | 3766.50 | 169.8 | -135.1 | 28.7 | 11 | 10 | 10 |
| 16 Dec | 3847.00 | 304.9 | 0 | 1.86 | 0 | 0 | 0 |
| 15 Dec | 3856.40 | 304.9 | - | - | 0 | 0 | 0 |
| 12 Dec | 3837.60 | 304.9 | 0 | 1.83 | 0 | 0 | 0 |
| 11 Dec | 3734.20 | 304.9 | 0 | 0.33 | 0 | 0 | 0 |
| 10 Dec | 3745.80 | 304.9 | 0 | 0.31 | 0 | 0 | 0 |
| 9 Dec | 3742.10 | 304.9 | 0 | 0.4 | 0 | 0 | 0 |
| 8 Dec | 3775.70 | - | - | - | 0 | 0 | 0 |
| 5 Dec | 3800.10 | - | - | - | 0 | 0 | 0 |
| 4 Dec | 3702.00 | 304.9 | 0 | - | 0 | 0 | 0 |
| 3 Dec | 3763.40 | 304.9 | 0 | 0.72 | 0 | 0 | 0 |
| 2 Dec | 3779.90 | 304.9 | 0 | 1.04 | 0 | 0 | 0 |
| 1 Dec | 3811.10 | 304.9 | 0 | 1.44 | 0 | 0 | 0 |
| 28 Nov | 3744.20 | 304.9 | 0 | 0.54 | 0 | 0 | 0 |
| 27 Nov | 3760.50 | 304.9 | 0 | 0.76 | 0 | 0 | 0 |
For Muthoot Finance Limited - strike price 3800 expiring on 24FEB2026
Delta for 3800 PE is -0.95
Historical price for 3800 PE is as follows
On 20 Feb MUTHOOTFIN was trading at 3460.00. The strike last trading price was 339.3, which was -46.25 lower than the previous day. The implied volatity was 54.16, the open interest changed by -55 which decreased total open position to 235
On 19 Feb MUTHOOTFIN was trading at 3410.90. The strike last trading price was 400, which was 57.15 higher than the previous day. The implied volatity was 49.39, the open interest changed by 45 which increased total open position to 457
On 18 Feb MUTHOOTFIN was trading at 3456.90. The strike last trading price was 341.7, which was 21.25 higher than the previous day. The implied volatity was 34.41, the open interest changed by -16 which decreased total open position to 411
On 17 Feb MUTHOOTFIN was trading at 3495.90. The strike last trading price was 322.4, which was 11.35 higher than the previous day. The implied volatity was 54.95, the open interest changed by -66 which decreased total open position to 428
On 16 Feb MUTHOOTFIN was trading at 3498.20. The strike last trading price was 313.9, which was 45.2 higher than the previous day. The implied volatity was 50.4, the open interest changed by -93 which decreased total open position to 496
On 13 Feb MUTHOOTFIN was trading at 3586.10. The strike last trading price was 265.1, which was 191.25 higher than the previous day. The implied volatity was 55.7, the open interest changed by -303 which decreased total open position to 586
On 12 Feb MUTHOOTFIN was trading at 4066.90. The strike last trading price was 76, which was -29.8 lower than the previous day. The implied volatity was 64.71, the open interest changed by 97 which increased total open position to 892
On 11 Feb MUTHOOTFIN was trading at 3933.20. The strike last trading price was 102.9, which was -17 lower than the previous day. The implied volatity was 58.26, the open interest changed by 15 which increased total open position to 797
On 10 Feb MUTHOOTFIN was trading at 3882.00. The strike last trading price was 122, which was -26.65 lower than the previous day. The implied volatity was 56.18, the open interest changed by 86 which increased total open position to 778
On 9 Feb MUTHOOTFIN was trading at 3779.80. The strike last trading price was 148.55, which was -46.65 lower than the previous day. The implied volatity was 48.17, the open interest changed by 35 which increased total open position to 695
On 6 Feb MUTHOOTFIN was trading at 3704.20. The strike last trading price was 200, which was -77.25 lower than the previous day. The implied volatity was 47.95, the open interest changed by -9 which decreased total open position to 662
On 5 Feb MUTHOOTFIN was trading at 3578.80. The strike last trading price was 277.25, which was 89.35 higher than the previous day. The implied volatity was 49.63, the open interest changed by -14 which decreased total open position to 672
On 4 Feb MUTHOOTFIN was trading at 3721.70. The strike last trading price was 191.1, which was -40.25 lower than the previous day. The implied volatity was 44.22, the open interest changed by 77 which increased total open position to 686
On 3 Feb MUTHOOTFIN was trading at 3624.20. The strike last trading price was 230.15, which was -60.1 lower than the previous day. The implied volatity was 43.51, the open interest changed by -11 which decreased total open position to 609
On 2 Feb MUTHOOTFIN was trading at 3535.10. The strike last trading price was 284.25, which was -60.25 lower than the previous day. The implied volatity was 44.43, the open interest changed by -29 which decreased total open position to 622
On 1 Feb MUTHOOTFIN was trading at 3493.10. The strike last trading price was 352.85, which was 189.05 higher than the previous day. The implied volatity was 50.15, the open interest changed by -243 which decreased total open position to 651
On 30 Jan MUTHOOTFIN was trading at 3829.60. The strike last trading price was 172.85, which was 109.5 higher than the previous day. The implied volatity was 48.99, the open interest changed by 251 which increased total open position to 897
On 29 Jan MUTHOOTFIN was trading at 4091.70. The strike last trading price was 62.5, which was -29.5 lower than the previous day. The implied volatity was 42.87, the open interest changed by 326 which increased total open position to 641
On 28 Jan MUTHOOTFIN was trading at 3955.50. The strike last trading price was 87.5, which was -35.05 lower than the previous day. The implied volatity was 40.22, the open interest changed by 38 which increased total open position to 315
On 27 Jan MUTHOOTFIN was trading at 3867.40. The strike last trading price was 121, which was -35.95 lower than the previous day. The implied volatity was 39.25, the open interest changed by 72 which increased total open position to 276
On 23 Jan MUTHOOTFIN was trading at 3802.80. The strike last trading price was 152.45, which was 29.35 higher than the previous day. The implied volatity was 39.21, the open interest changed by -32 which decreased total open position to 204
On 22 Jan MUTHOOTFIN was trading at 3861.90. The strike last trading price was 130.2, which was 26.9 higher than the previous day. The implied volatity was 37.89, the open interest changed by 89 which increased total open position to 238
On 21 Jan MUTHOOTFIN was trading at 3906.60. The strike last trading price was 108.5, which was 20.45 higher than the previous day. The implied volatity was 36.71, the open interest changed by 39 which increased total open position to 148
On 20 Jan MUTHOOTFIN was trading at 3930.40. The strike last trading price was 86, which was 7.5 higher than the previous day. The implied volatity was 32.67, the open interest changed by -4 which decreased total open position to 109
On 19 Jan MUTHOOTFIN was trading at 3946.90. The strike last trading price was 78.5, which was -8.55 lower than the previous day. The implied volatity was 31.14, the open interest changed by 3 which increased total open position to 114
On 16 Jan MUTHOOTFIN was trading at 3936.10. The strike last trading price was 88.05, which was -5.95 lower than the previous day. The implied volatity was 31.46, the open interest changed by 13 which increased total open position to 111
On 14 Jan MUTHOOTFIN was trading at 3938.10. The strike last trading price was 94, which was 4.1 higher than the previous day. The implied volatity was 32.9, the open interest changed by 3 which increased total open position to 99
On 13 Jan MUTHOOTFIN was trading at 3926.30. The strike last trading price was 89.9, which was -10.7 lower than the previous day. The implied volatity was 30.22, the open interest changed by -1 which decreased total open position to 96
On 12 Jan MUTHOOTFIN was trading at 3909.00. The strike last trading price was 102.05, which was -37.6 lower than the previous day. The implied volatity was 32.12, the open interest changed by 10 which increased total open position to 98
On 9 Jan MUTHOOTFIN was trading at 3821.00. The strike last trading price was 140, which was 21.25 higher than the previous day. The implied volatity was 32.43, the open interest changed by -2 which decreased total open position to 88
On 8 Jan MUTHOOTFIN was trading at 3853.80. The strike last trading price was 120, which was 33 higher than the previous day. The implied volatity was 30.56, the open interest changed by 32 which increased total open position to 91
On 7 Jan MUTHOOTFIN was trading at 3960.10. The strike last trading price was 87, which was -4.25 lower than the previous day. The implied volatity was 30.66, the open interest changed by -2 which decreased total open position to 58
On 6 Jan MUTHOOTFIN was trading at 3940.70. The strike last trading price was 91.25, which was -7.75 lower than the previous day. The implied volatity was 30, the open interest changed by -14 which decreased total open position to 60
On 5 Jan MUTHOOTFIN was trading at 3921.00. The strike last trading price was 98.6, which was -30.55 lower than the previous day. The implied volatity was 30.22, the open interest changed by 16 which increased total open position to 74
On 2 Jan MUTHOOTFIN was trading at 3820.80. The strike last trading price was 129.15, which was -0.45 lower than the previous day. The implied volatity was 29.01, the open interest changed by 11 which increased total open position to 58
On 1 Jan MUTHOOTFIN was trading at 3839.00. The strike last trading price was 129.6, which was -5.3 lower than the previous day. The implied volatity was 29.23, the open interest changed by 7 which increased total open position to 47
On 31 Dec MUTHOOTFIN was trading at 3811.70. The strike last trading price was 134.9, which was -15.1 lower than the previous day. The implied volatity was 28.4, the open interest changed by 7 which increased total open position to 40
On 30 Dec MUTHOOTFIN was trading at 3799.10. The strike last trading price was 150, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 29 Dec MUTHOOTFIN was trading at 3736.50. The strike last trading price was 150, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 26 Dec MUTHOOTFIN was trading at 3797.00. The strike last trading price was 150, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 24 Dec MUTHOOTFIN was trading at 3804.70. The strike last trading price was 150, which was 5 higher than the previous day. The implied volatity was 28.88, the open interest changed by 13 which increased total open position to 32
On 23 Dec MUTHOOTFIN was trading at 3808.20. The strike last trading price was 145, which was -36.7 lower than the previous day. The implied volatity was 28.68, the open interest changed by 2 which increased total open position to 16
On 22 Dec MUTHOOTFIN was trading at 3790.40. The strike last trading price was 181.7, which was 8.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 19 Dec MUTHOOTFIN was trading at 3781.20. The strike last trading price was 181.7, which was 8.7 higher than the previous day. The implied volatity was 31.17, the open interest changed by 0 which decreased total open position to 13
On 18 Dec MUTHOOTFIN was trading at 3749.90. The strike last trading price was 173, which was 3.2 higher than the previous day. The implied volatity was 28.52, the open interest changed by 1 which increased total open position to 12
On 17 Dec MUTHOOTFIN was trading at 3766.50. The strike last trading price was 169.8, which was -135.1 lower than the previous day. The implied volatity was 28.7, the open interest changed by 10 which increased total open position to 10
On 16 Dec MUTHOOTFIN was trading at 3847.00. The strike last trading price was 304.9, 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 15 Dec MUTHOOTFIN was trading at 3856.40. The strike last trading price was 304.9, 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 304.9, which was 0 lower than the previous day. The implied volatity was 1.83, 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 304.9, which was 0 lower than the previous day. The implied volatity was 0.33, 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 304.9, which was 0 lower than the previous day. The implied volatity was 0.31, 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 304.9, which was 0 lower than the previous day. The implied volatity was 0.4, 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 304.9, 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 304.9, which was 0 lower than the previous day. The implied volatity was 0.72, 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 304.9, 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 1 Dec MUTHOOTFIN was trading at 3811.10. The strike last trading price was 304.9, which was 0 lower than the previous day. The implied volatity was 1.44, 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 304.9, which was 0 lower than the previous day. The implied volatity was 0.54, 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 304.9, which was 0 lower than the previous day. The implied volatity was 0.76, the open interest changed by 0 which decreased total open position to 0
