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 3800 CE
Delta: 0.56 Vega: 4.57 Theta: -2.14 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	3804.70	126 ₹ 34,650	-5 -1375.00	23.75	2,582 7,10,050	1,058 2,90,950	1,476 4,05,900
23 Dec	3808.20	131.95 ₹ 36,286.25	5.15 1416.25	22.67	417 1,14,675	80 22,000	416 1,14,400
22 Dec	3790.40	127 ₹ 34,925	13.75 3781.25	24.75	351 96,525	126 34,650	332 91,300
19 Dec	3781.20	115 ₹ 31,625	6.9 1897.50	22.60	90 24,750	2 550	205 56,375
18 Dec	3749.90	108.55 ₹ 29,851.25	-15.4 -4235.00	22.60	147 40,425	39 10,725	204 56,100
17 Dec	3766.50	122 ₹ 33,550	-52.95 -14561.25	23.73	340 93,500	87 23,925	176 48,400
16 Dec	3847.00	174.5 ₹ 47,987.5	-11.5 -3162.50	24.26	57 15,675	16 4,400	90 24,750
15 Dec	3856.40	186 ₹ 51,150	11.45 3148.75	24.39	32 8,800	1 275	75 20,625
12 Dec	3837.60	186.2 ₹ 51,205	72.95 20061.25	25.45	71 19,525	-1 -275	71 19,525
11 Dec	3734.20	113 ₹ 31,075	-7 -1925.00	21.95	8 2,200	2 550	70 19,250
10 Dec	3745.80	120 ₹ 33,000	-4.95 -1361.25	22.19	5 1,375	-1 -275	68 18,700
9 Dec	3742.10	124.95 ₹ 34,361.25	-10.05 -2763.75	23.21	63 17,325	-11 -3,025	69 18,975
8 Dec	3775.70	135 ₹ 37,125	-13.4 -3685.00	22.99	11 3,025	2 550	80 22,000
5 Dec	3800.10	149.45 ₹ 41,098.75	37.45 10298.75	21.79	68 18,700	45 12,375	77 21,175
4 Dec	3702.00	112 ₹ 30,800	-26.3 -7232.50	23.28	7 1,925	2 550	31 8,525
3 Dec	3763.40	138.3 ₹ 38,032.5	-2.65 -728.75	22.44	18 4,950	-5 -1,375	30 8,250
2 Dec	3779.90	140.95 ₹ 38,761.25	-22.65 -6228.75	20.12	5 1,375	2 550	34 9,350
1 Dec	3811.10	165 ₹ 45,375	30 8250.00	21.45	27 7,425	15 4,125	31 8,525
28 Nov	3744.20	135 ₹ 37,125	-2.05 -563.75	22.18	4 1,100	2 550	14 3,850
27 Nov	3760.50	137.05 ₹ 37,688.75	3.7 1017.50	20.94	4 1,100	2 550	12 3,300
26 Nov	3725.60	134.15 ₹ 36,891.25	19.25 5293.75	22.51	13 3,575	0 0	9 2,475
25 Nov	3681.40	114.9 ₹ 31,597.5	7.35 2021.25	21.54	4 1,100	3 825	8 2,200
21 Nov	3636.00	110.05 ₹ 30,263.75	-24.95 -6861.25	23.88	6 1,650	-1 -275	5 1,375
20 Nov	3697.50	135 ₹ 37,125	5 1375.00	23.34	2 550	1 275	5 1,375
19 Nov	3701.70	130 ₹ 35,750	-26.45 -7273.75	21.97	4 1,100	0 0	4 1,100
17 Nov	3760.50	159.9 ₹ 43,972.5	100.2 27555.00	-	0 0	-1 -275	0 0
14 Nov	3725.60	159.9 ₹ 43,972.5	100.2 27555.00	23.42	6 1,650	-2 -550	3 825
13 Nov	3393.10	61.1 ₹ 16,802.5	0.8 220.00	27.64	5 1,375	4 1,100	4 1,100

12 Nov	3324.90	60.3 ₹ 16,582.5	0 0.00	6.27	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

For Muthoot Finance Limited - strike price 3800 expiring on 27JAN2026

Delta for 3800 CE is 0.56

Historical price for 3800 CE is as follows

On 24 Dec MUTHOOTFIN was trading at 3804.70. The strike last trading price was 126, which was -5 lower than the previous day. The implied volatity was 23.75, the open interest changed by 1058 which increased total open position to 1476

On 23 Dec MUTHOOTFIN was trading at 3808.20. The strike last trading price was 131.95, which was 5.15 higher than the previous day. The implied volatity was 22.67, the open interest changed by 80 which increased total open position to 416

On 22 Dec MUTHOOTFIN was trading at 3790.40. The strike last trading price was 127, which was 13.75 higher than the previous day. The implied volatity was 24.75, the open interest changed by 126 which increased total open position to 332

On 19 Dec MUTHOOTFIN was trading at 3781.20. The strike last trading price was 115, which was 6.9 higher than the previous day. The implied volatity was 22.60, the open interest changed by 2 which increased total open position to 205

On 18 Dec MUTHOOTFIN was trading at 3749.90. The strike last trading price was 108.55, which was -15.4 lower than the previous day. The implied volatity was 22.60, the open interest changed by 39 which increased total open position to 204

On 17 Dec MUTHOOTFIN was trading at 3766.50. The strike last trading price was 122, which was -52.95 lower than the previous day. The implied volatity was 23.73, the open interest changed by 87 which increased total open position to 176

On 16 Dec MUTHOOTFIN was trading at 3847.00. The strike last trading price was 174.5, which was -11.5 lower than the previous day. The implied volatity was 24.26, the open interest changed by 16 which increased total open position to 90

On 15 Dec MUTHOOTFIN was trading at 3856.40. The strike last trading price was 186, which was 11.45 higher than the previous day. The implied volatity was 24.39, the open interest changed by 1 which increased total open position to 75

On 12 Dec MUTHOOTFIN was trading at 3837.60. The strike last trading price was 186.2, which was 72.95 higher than the previous day. The implied volatity was 25.45, the open interest changed by -1 which decreased total open position to 71

On 11 Dec MUTHOOTFIN was trading at 3734.20. The strike last trading price was 113, which was -7 lower than the previous day. The implied volatity was 21.95, the open interest changed by 2 which increased total open position to 70

On 10 Dec MUTHOOTFIN was trading at 3745.80. The strike last trading price was 120, which was -4.95 lower than the previous day. The implied volatity was 22.19, the open interest changed by -1 which decreased total open position to 68

On 9 Dec MUTHOOTFIN was trading at 3742.10. The strike last trading price was 124.95, which was -10.05 lower than the previous day. The implied volatity was 23.21, the open interest changed by -11 which decreased total open position to 69

On 8 Dec MUTHOOTFIN was trading at 3775.70. The strike last trading price was 135, which was -13.4 lower than the previous day. The implied volatity was 22.99, the open interest changed by 2 which increased total open position to 80

On 5 Dec MUTHOOTFIN was trading at 3800.10. The strike last trading price was 149.45, which was 37.45 higher than the previous day. The implied volatity was 21.79, the open interest changed by 45 which increased total open position to 77

On 4 Dec MUTHOOTFIN was trading at 3702.00. The strike last trading price was 112, which was -26.3 lower than the previous day. The implied volatity was 23.28, the open interest changed by 2 which increased total open position to 31

On 3 Dec MUTHOOTFIN was trading at 3763.40. The strike last trading price was 138.3, which was -2.65 lower than the previous day. The implied volatity was 22.44, the open interest changed by -5 which decreased total open position to 30

On 2 Dec MUTHOOTFIN was trading at 3779.90. The strike last trading price was 140.95, which was -22.65 lower than the previous day. The implied volatity was 20.12, the open interest changed by 2 which increased total open position to 34

On 1 Dec MUTHOOTFIN was trading at 3811.10. The strike last trading price was 165, which was 30 higher than the previous day. The implied volatity was 21.45, the open interest changed by 15 which increased total open position to 31

On 28 Nov MUTHOOTFIN was trading at 3744.20. The strike last trading price was 135, which was -2.05 lower than the previous day. The implied volatity was 22.18, the open interest changed by 2 which increased total open position to 14

On 27 Nov MUTHOOTFIN was trading at 3760.50. The strike last trading price was 137.05, which was 3.7 higher than the previous day. The implied volatity was 20.94, the open interest changed by 2 which increased total open position to 12

On 26 Nov MUTHOOTFIN was trading at 3725.60. The strike last trading price was 134.15, which was 19.25 higher than the previous day. The implied volatity was 22.51, the open interest changed by 0 which decreased total open position to 9

On 25 Nov MUTHOOTFIN was trading at 3681.40. The strike last trading price was 114.9, which was 7.35 higher than the previous day. The implied volatity was 21.54, the open interest changed by 3 which increased total open position to 8

On 21 Nov MUTHOOTFIN was trading at 3636.00. The strike last trading price was 110.05, which was -24.95 lower than the previous day. The implied volatity was 23.88, the open interest changed by -1 which decreased total open position to 5

On 20 Nov MUTHOOTFIN was trading at 3697.50. The strike last trading price was 135, which was 5 higher than the previous day. The implied volatity was 23.34, the open interest changed by 1 which increased total open position to 5

On 19 Nov MUTHOOTFIN was trading at 3701.70. The strike last trading price was 130, which was -26.45 lower than the previous day. The implied volatity was 21.97, 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 159.9, which was 100.2 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 14 Nov MUTHOOTFIN was trading at 3725.60. The strike last trading price was 159.9, which was 100.2 higher than the previous day. The implied volatity was 23.42, the open interest changed by -2 which decreased total open position to 3

On 13 Nov MUTHOOTFIN was trading at 3393.10. The strike last trading price was 61.1, which was 0.8 higher than the previous day. The implied volatity was 27.64, the open interest changed by 4 which increased total open position to 4

On 12 Nov MUTHOOTFIN was trading at 3324.90. The strike last trading price was 60.3, which was 0 lower than the previous day. The implied volatity was 6.27, 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

MUTHOOTFIN 27JAN2026 3800 PE
Delta: -0.44 Vega: 4.57 Theta: -1.19 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	3804.70	99.7 ₹ 27,417.5	5.9 1622.50	24.98	741 2,03,775	254 69,850	664 1,82,600
23 Dec	3808.20	92.6 ₹ 25,465	-14.95 -4111.25	24.61	97 26,675	72 19,800	411 1,13,025
22 Dec	3790.40	106.95 ₹ 29,411.25	-6.05 -1663.75	24.65	100 27,500	79 21,725	337 92,675
19 Dec	3781.20	113 ₹ 31,075	-21.75 -5981.25	23.84	25 6,875	0 0	258 70,950
18 Dec	3749.90	134 ₹ 36,850	5.3 1457.50	26.31	41 11,275	12 3,300	257 70,675
17 Dec	3766.50	128.9 ₹ 35,447.5	36.9 10147.50	26.18	276 75,900	166 45,650	241 66,275
16 Dec	3847.00	95.75 ₹ 26,331.25	2.65 728.75	26.41	44 12,100	25 6,875	74 20,350
15 Dec	3856.40	93.9 ₹ 25,822.5	-3.9 -1072.50	26.85	38 10,450	25 6,875	47 12,925
12 Dec	3837.60	98 ₹ 26,950	-37 -10175.00	25.70	24 6,600	9 2,475	22 6,050
11 Dec	3734.20	135 ₹ 37,125	-4 -1100.00	24.24	4 1,100	1 275	13 3,575
10 Dec	3745.80	139 ₹ 38,225	-2.6 -715.00	-	0 0	0 0	12 3,300
9 Dec	3742.10	139 ₹ 38,225	-2.6 -715.00	24.99	4 1,100	-2 -550	12 3,300
8 Dec	3775.70	141.6 ₹ 38,940	18.6 5115.00	26.86	11 3,025	1 275	13 3,575
5 Dec	3800.10	123 ₹ 33,825	-56 -15400.00	25.34	7 1,925	4 1,100	10 2,750
4 Dec	3702.00	179 ₹ 49,225	36.65 10078.75	27.31	5 1,375	0 0	3 825
3 Dec	3763.40	142.35 ₹ 39,146.25	-6.95 -1911.25	-	0 0	1 275	0 0
2 Dec	3779.90	142.35 ₹ 39,146.25	-6.95 -1911.25	27.71	4 1,100	1 275	3 825
1 Dec	3811.10	149.3 ₹ 41,057.5	-5.3 -1457.50	30.48	1 275	0 0	2 550
28 Nov	3744.20	154.6 ₹ 42,515	-7.05 -1938.75	-	0 0	1 275	0 0
27 Nov	3760.50	154.6 ₹ 42,515	-7.05 -1938.75	26.54	1 275	0 0	1 275
26 Nov	3725.60	161.65 ₹ 44,453.75	-459.2 -126280.00	25.71	1 275	0 0	0 0
25 Nov	3681.40	620.85 ₹ 1,70,733.75	0 0.00	-	0 0	0 0	0 0
21 Nov	3636.00	620.85 ₹ 1,70,733.75	0 0.00	-	0 0	0 0	0 0
20 Nov	3697.50	620.85 ₹ 1,70,733.75	0 0.00	-	0 0	0 0	0 0
19 Nov	3701.70	620.85 ₹ 1,70,733.75	0 0.00	-	0 0	0 0	0 0
17 Nov	3760.50	620.85 ₹ 1,70,733.75	0 0.00	0.35	0 0	0 0	0 0
14 Nov	3725.60	620.85 ₹ 1,70,733.75	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

For Muthoot Finance Limited - strike price 3800 expiring on 27JAN2026

Delta for 3800 PE is -0.44

Historical price for 3800 PE is as follows

On 24 Dec MUTHOOTFIN was trading at 3804.70. The strike last trading price was 99.7, which was 5.9 higher than the previous day. The implied volatity was 24.98, the open interest changed by 254 which increased total open position to 664

On 23 Dec MUTHOOTFIN was trading at 3808.20. The strike last trading price was 92.6, which was -14.95 lower than the previous day. The implied volatity was 24.61, the open interest changed by 72 which increased total open position to 411

On 22 Dec MUTHOOTFIN was trading at 3790.40. The strike last trading price was 106.95, which was -6.05 lower than the previous day. The implied volatity was 24.65, the open interest changed by 79 which increased total open position to 337

On 19 Dec MUTHOOTFIN was trading at 3781.20. The strike last trading price was 113, which was -21.75 lower than the previous day. The implied volatity was 23.84, the open interest changed by 0 which decreased total open position to 258

On 18 Dec MUTHOOTFIN was trading at 3749.90. The strike last trading price was 134, which was 5.3 higher than the previous day. The implied volatity was 26.31, the open interest changed by 12 which increased total open position to 257

On 17 Dec MUTHOOTFIN was trading at 3766.50. The strike last trading price was 128.9, which was 36.9 higher than the previous day. The implied volatity was 26.18, the open interest changed by 166 which increased total open position to 241

On 16 Dec MUTHOOTFIN was trading at 3847.00. The strike last trading price was 95.75, which was 2.65 higher than the previous day. The implied volatity was 26.41, the open interest changed by 25 which increased total open position to 74

On 15 Dec MUTHOOTFIN was trading at 3856.40. The strike last trading price was 93.9, which was -3.9 lower than the previous day. The implied volatity was 26.85, the open interest changed by 25 which increased total open position to 47

On 12 Dec MUTHOOTFIN was trading at 3837.60. The strike last trading price was 98, which was -37 lower than the previous day. The implied volatity was 25.70, the open interest changed by 9 which increased total open position to 22

On 11 Dec MUTHOOTFIN was trading at 3734.20. The strike last trading price was 135, which was -4 lower than the previous day. The implied volatity was 24.24, the open interest changed by 1 which increased total open position to 13

On 10 Dec MUTHOOTFIN was trading at 3745.80. The strike last trading price was 139, which was -2.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 9 Dec MUTHOOTFIN was trading at 3742.10. The strike last trading price was 139, which was -2.6 lower than the previous day. The implied volatity was 24.99, the open interest changed by -2 which decreased total open position to 12

On 8 Dec MUTHOOTFIN was trading at 3775.70. The strike last trading price was 141.6, which was 18.6 higher than the previous day. The implied volatity was 26.86, the open interest changed by 1 which increased total open position to 13

On 5 Dec MUTHOOTFIN was trading at 3800.10. The strike last trading price was 123, which was -56 lower than the previous day. The implied volatity was 25.34, the open interest changed by 4 which increased total open position to 10

On 4 Dec MUTHOOTFIN was trading at 3702.00. The strike last trading price was 179, which was 36.65 higher than the previous day. The implied volatity was 27.31, the open interest changed by 0 which decreased total open position to 3

On 3 Dec MUTHOOTFIN was trading at 3763.40. The strike last trading price was 142.35, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Dec MUTHOOTFIN was trading at 3779.90. The strike last trading price was 142.35, which was -6.95 lower than the previous day. The implied volatity was 27.71, the open interest changed by 1 which increased total open position to 3

On 1 Dec MUTHOOTFIN was trading at 3811.10. The strike last trading price was 149.3, which was -5.3 lower than the previous day. The implied volatity was 30.48, the open interest changed by 0 which decreased total open position to 2

On 28 Nov MUTHOOTFIN was trading at 3744.20. The strike last trading price was 154.6, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 27 Nov MUTHOOTFIN was trading at 3760.50. The strike last trading price was 154.6, which was -7.05 lower than the previous day. The implied volatity was 26.54, the open interest changed by 0 which decreased total open position to 1

On 26 Nov MUTHOOTFIN was trading at 3725.60. The strike last trading price was 161.65, which was -459.2 lower than the previous day. The implied volatity was 25.71, the open interest changed by 0 which decreased total open position to 0

On 25 Nov MUTHOOTFIN was trading at 3681.40. The strike last trading price was 620.85, 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 21 Nov MUTHOOTFIN was trading at 3636.00. The strike last trading price was 620.85, 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 20 Nov MUTHOOTFIN was trading at 3697.50. The strike last trading price was 620.85, 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 19 Nov MUTHOOTFIN was trading at 3701.70. The strike last trading price was 620.85, 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 17 Nov MUTHOOTFIN was trading at 3760.50. The strike last trading price was 620.85, which was 0 lower than the previous day. The implied volatity was 0.35, 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 620.85, 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