MUTHOOTFIN

Muthoot Finance Limited

3856.4 +18.80 (0.49%)

L: 3802.6 H: 3868

Back to Option Chain

Historical option data for MUTHOOTFIN
15 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 30-DEC-2025 3800 CE
Delta: 0.67 Vega: 2.83 Theta: -2.85 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	3856.40	115.25 ₹ 31,693.75	5.9 1622.50	23.07	5,287 14,53,925	1,322 3,63,550	2,901 7,97,775
12 Dec	3837.60	115.15 ₹ 31,666.25	61.45 16898.75	24.07	6,178 16,98,950	128 35,200	1,581 4,34,775
11 Dec	3734.20	55 ₹ 15,125	-7.35 -2021.25	21.20	2,654 7,29,850	82 22,550	1,470 4,04,250
10 Dec	3745.80	61.7 ₹ 16,967.5	-4.5 -1237.50	21.51	2,403 6,60,825	34 9,350	1,387 3,81,425
9 Dec	3742.10	66.45 ₹ 18,273.75	-6.8 -1870.00	22.78	1,488 4,09,200	-85 -23,375	1,353 3,72,075
8 Dec	3775.70	74 ₹ 20,350	-16 -4400.00	21.89	2,243 6,16,825	174 47,850	1,483 4,07,825
5 Dec	3800.10	86 ₹ 23,650	27.65 7603.75	19.45	3,872 10,64,800	81 22,275	1,309 3,59,975
4 Dec	3702.00	58.2 ₹ 16,005	-27 -7425.00	22.64	1,697 4,66,675	232 63,800	1,174 3,22,850
3 Dec	3763.40	88.85 ₹ 24,433.75	-6.25 -1718.75	23.32	2,017 5,54,675	51 14,025	943 2,59,325
2 Dec	3779.90	97.75 ₹ 26,881.25	-16.45 -4523.75	21.70	1,547 4,25,425	70 19,250	886 2,43,650
1 Dec	3811.10	116.3 ₹ 31,982.5	31.5 8662.50	22.28	4,189 11,51,975	-31 -8,525	816 2,24,400
28 Nov	3744.20	85 ₹ 23,375	-2.05 -563.75	22.08	1,156 3,17,900	-99 -27,225	845 2,32,375
27 Nov	3760.50	85.65 ₹ 23,553.75	8.3 2282.50	20.38	1,718 4,72,450	240 66,000	943 2,59,325
26 Nov	3725.60	75.45 ₹ 20,748.75	11.4 3135.00	20.31	1,165 3,20,375	97 26,675	702 1,93,050
25 Nov	3681.40	63.2 ₹ 17,380	17.7 4867.50	20.05	2,090 5,74,750	66 18,150	602 1,65,550
24 Nov	3614.40	44 ₹ 12,100	-10.7 -2942.50	22.94	371 1,02,025	-1 -275	536 1,47,400

21 Nov	3636.00	55.9 ₹ 15,372.5	-22.15 -6091.25	21.63	298 81,950	-11 -3,025	538 1,47,950
20 Nov	3697.50	80.65 ₹ 22,178.75	-3.85 -1058.75	21.77	310 85,250	16 4,400	552 1,51,800
19 Nov	3701.70	86 ₹ 23,650	-2.75 -756.25	22.11	193 53,075	41 11,275	535 1,47,125
18 Nov	3695.90	87.25 ₹ 23,993.75	-32.05 -8813.75	23.15	196 53,900	24 6,600	494 1,35,850
17 Nov	3760.50	117 ₹ 32,175	8.4 2310.00	23.62	738 2,02,950	-183 -50,325	472 1,29,800
14 Nov	3725.60	110 ₹ 30,250	66.15 18191.25	22.82	1,313 3,61,075	656 1,80,400	656 1,80,400

For Muthoot Finance Limited - strike price 3800 expiring on 30DEC2025

Delta for 3800 CE is 0.67

Historical price for 3800 CE is as follows

On 15 Dec MUTHOOTFIN was trading at 3856.40. The strike last trading price was 115.25, which was 5.9 higher than the previous day. The implied volatity was 23.07, the open interest changed by 1322 which increased total open position to 2901

On 12 Dec MUTHOOTFIN was trading at 3837.60. The strike last trading price was 115.15, which was 61.45 higher than the previous day. The implied volatity was 24.07, the open interest changed by 128 which increased total open position to 1581

On 11 Dec MUTHOOTFIN was trading at 3734.20. The strike last trading price was 55, which was -7.35 lower than the previous day. The implied volatity was 21.20, the open interest changed by 82 which increased total open position to 1470

On 10 Dec MUTHOOTFIN was trading at 3745.80. The strike last trading price was 61.7, which was -4.5 lower than the previous day. The implied volatity was 21.51, the open interest changed by 34 which increased total open position to 1387

On 9 Dec MUTHOOTFIN was trading at 3742.10. The strike last trading price was 66.45, which was -6.8 lower than the previous day. The implied volatity was 22.78, the open interest changed by -85 which decreased total open position to 1353

On 8 Dec MUTHOOTFIN was trading at 3775.70. The strike last trading price was 74, which was -16 lower than the previous day. The implied volatity was 21.89, the open interest changed by 174 which increased total open position to 1483

On 5 Dec MUTHOOTFIN was trading at 3800.10. The strike last trading price was 86, which was 27.65 higher than the previous day. The implied volatity was 19.45, the open interest changed by 81 which increased total open position to 1309

On 4 Dec MUTHOOTFIN was trading at 3702.00. The strike last trading price was 58.2, which was -27 lower than the previous day. The implied volatity was 22.64, the open interest changed by 232 which increased total open position to 1174

On 3 Dec MUTHOOTFIN was trading at 3763.40. The strike last trading price was 88.85, which was -6.25 lower than the previous day. The implied volatity was 23.32, the open interest changed by 51 which increased total open position to 943

On 2 Dec MUTHOOTFIN was trading at 3779.90. The strike last trading price was 97.75, which was -16.45 lower than the previous day. The implied volatity was 21.70, the open interest changed by 70 which increased total open position to 886

On 1 Dec MUTHOOTFIN was trading at 3811.10. The strike last trading price was 116.3, which was 31.5 higher than the previous day. The implied volatity was 22.28, the open interest changed by -31 which decreased total open position to 816

On 28 Nov MUTHOOTFIN was trading at 3744.20. The strike last trading price was 85, which was -2.05 lower than the previous day. The implied volatity was 22.08, the open interest changed by -99 which decreased total open position to 845

On 27 Nov MUTHOOTFIN was trading at 3760.50. The strike last trading price was 85.65, which was 8.3 higher than the previous day. The implied volatity was 20.38, the open interest changed by 240 which increased total open position to 943

On 26 Nov MUTHOOTFIN was trading at 3725.60. The strike last trading price was 75.45, which was 11.4 higher than the previous day. The implied volatity was 20.31, the open interest changed by 97 which increased total open position to 702

On 25 Nov MUTHOOTFIN was trading at 3681.40. The strike last trading price was 63.2, which was 17.7 higher than the previous day. The implied volatity was 20.05, the open interest changed by 66 which increased total open position to 602

On 24 Nov MUTHOOTFIN was trading at 3614.40. The strike last trading price was 44, which was -10.7 lower than the previous day. The implied volatity was 22.94, the open interest changed by -1 which decreased total open position to 536

On 21 Nov MUTHOOTFIN was trading at 3636.00. The strike last trading price was 55.9, which was -22.15 lower than the previous day. The implied volatity was 21.63, the open interest changed by -11 which decreased total open position to 538

On 20 Nov MUTHOOTFIN was trading at 3697.50. The strike last trading price was 80.65, which was -3.85 lower than the previous day. The implied volatity was 21.77, the open interest changed by 16 which increased total open position to 552

On 19 Nov MUTHOOTFIN was trading at 3701.70. The strike last trading price was 86, which was -2.75 lower than the previous day. The implied volatity was 22.11, the open interest changed by 41 which increased total open position to 535

On 18 Nov MUTHOOTFIN was trading at 3695.90. The strike last trading price was 87.25, which was -32.05 lower than the previous day. The implied volatity was 23.15, the open interest changed by 24 which increased total open position to 494

On 17 Nov MUTHOOTFIN was trading at 3760.50. The strike last trading price was 117, which was 8.4 higher than the previous day. The implied volatity was 23.62, the open interest changed by -183 which decreased total open position to 472

On 14 Nov MUTHOOTFIN was trading at 3725.60. The strike last trading price was 110, which was 66.15 higher than the previous day. The implied volatity was 22.82, the open interest changed by 656 which increased total open position to 656

MUTHOOTFIN 30DEC2025 3800 PE
Delta: -0.35 Vega: 2.89 Theta: -2.19 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	3856.40	50.25 ₹ 13,818.75	-6.45 -1773.75	26.70	2,022 5,56,050	27 7,425	980 2,69,500
12 Dec	3837.60	55.8 ₹ 15,345	-52.65 -14478.75	24.46	2,089 5,74,475	333 91,575	953 2,62,075
11 Dec	3734.20	105.45 ₹ 28,998.75	-0.25 -68.75	24.80	705 1,93,875	23 6,325	621 1,70,775
10 Dec	3745.80	106 ₹ 29,150	4.55 1251.25	25.72	554 1,52,350	15 4,125	597 1,64,175
9 Dec	3742.10	102.95 ₹ 28,311.25	7.15 1966.25	23.71	755 2,07,625	1 275	585 1,60,875
8 Dec	3775.70	93.5 ₹ 25,712.5	12.15 3341.25	23.37	1,358 3,73,450	179 49,225	587 1,61,425
5 Dec	3800.10	82.05 ₹ 22,563.75	-62.35 -17146.25	22.95	758 2,08,450	-28 -7,700	412 1,13,300
4 Dec	3702.00	144.65 ₹ 39,778.75	38.4 10560.00	26.17	491 1,35,025	6 1,650	442 1,21,550
3 Dec	3763.40	107.55 ₹ 29,576.25	2.75 756.25	24.69	875 2,40,625	69 18,975	435 1,19,625
2 Dec	3779.90	102.3 ₹ 28,132.5	9.25 2543.75	26.16	1,013 2,78,575	15 4,125	366 1,00,650
1 Dec	3811.10	90.85 ₹ 24,983.75	-23.9 -6572.50	25.75	1,942 5,34,050	79 21,725	355 97,625
28 Nov	3744.20	114 ₹ 31,350	1.95 536.25	22.55	372 1,02,300	44 12,100	278 76,450
27 Nov	3760.50	113.9 ₹ 31,322.5	-9.75 -2681.25	23.82	375 1,03,125	146 40,150	244 67,100
26 Nov	3725.60	124.2 ₹ 34,155	-37.05 -10188.75	22.99	91 25,025	14 3,850	102 28,050
25 Nov	3681.40	161.4 ₹ 44,385	-40.2 -11055.00	27.29	74 20,350	9 2,475	90 24,750
24 Nov	3614.40	205 ₹ 56,375	13.4 3685.00	22.75	66 18,150	7 1,925	83 22,825
21 Nov	3636.00	190 ₹ 52,250	34.8 9570.00	25.34	108 29,700	-24 -6,600	76 20,900
20 Nov	3697.50	154.2 ₹ 42,405	1.1 302.50	24.98	49 13,475	-4 -1,100	101 27,775
19 Nov	3701.70	151.6 ₹ 41,690	-12.05 -3313.75	24.77	57 15,675	17 4,675	104 28,600
18 Nov	3695.90	163.7 ₹ 45,017.5	16 4400.00	25.59	54 14,850	6 1,650	87 23,925
17 Nov	3760.50	148 ₹ 40,700	-11.5 -3162.50	27.97	82 22,550	32 8,800	79 21,725
14 Nov	3725.60	155 ₹ 42,625	-554.2 -152405.00	27.10	67 18,425	46 12,650	46 12,650

For Muthoot Finance Limited - strike price 3800 expiring on 30DEC2025

Delta for 3800 PE is -0.35

Historical price for 3800 PE is as follows

On 15 Dec MUTHOOTFIN was trading at 3856.40. The strike last trading price was 50.25, which was -6.45 lower than the previous day. The implied volatity was 26.70, the open interest changed by 27 which increased total open position to 980

On 12 Dec MUTHOOTFIN was trading at 3837.60. The strike last trading price was 55.8, which was -52.65 lower than the previous day. The implied volatity was 24.46, the open interest changed by 333 which increased total open position to 953

On 11 Dec MUTHOOTFIN was trading at 3734.20. The strike last trading price was 105.45, which was -0.25 lower than the previous day. The implied volatity was 24.80, the open interest changed by 23 which increased total open position to 621

On 10 Dec MUTHOOTFIN was trading at 3745.80. The strike last trading price was 106, which was 4.55 higher than the previous day. The implied volatity was 25.72, the open interest changed by 15 which increased total open position to 597

On 9 Dec MUTHOOTFIN was trading at 3742.10. The strike last trading price was 102.95, which was 7.15 higher than the previous day. The implied volatity was 23.71, the open interest changed by 1 which increased total open position to 585

On 8 Dec MUTHOOTFIN was trading at 3775.70. The strike last trading price was 93.5, which was 12.15 higher than the previous day. The implied volatity was 23.37, the open interest changed by 179 which increased total open position to 587

On 5 Dec MUTHOOTFIN was trading at 3800.10. The strike last trading price was 82.05, which was -62.35 lower than the previous day. The implied volatity was 22.95, the open interest changed by -28 which decreased total open position to 412

On 4 Dec MUTHOOTFIN was trading at 3702.00. The strike last trading price was 144.65, which was 38.4 higher than the previous day. The implied volatity was 26.17, the open interest changed by 6 which increased total open position to 442

On 3 Dec MUTHOOTFIN was trading at 3763.40. The strike last trading price was 107.55, which was 2.75 higher than the previous day. The implied volatity was 24.69, the open interest changed by 69 which increased total open position to 435

On 2 Dec MUTHOOTFIN was trading at 3779.90. The strike last trading price was 102.3, which was 9.25 higher than the previous day. The implied volatity was 26.16, the open interest changed by 15 which increased total open position to 366

On 1 Dec MUTHOOTFIN was trading at 3811.10. The strike last trading price was 90.85, which was -23.9 lower than the previous day. The implied volatity was 25.75, the open interest changed by 79 which increased total open position to 355

On 28 Nov MUTHOOTFIN was trading at 3744.20. The strike last trading price was 114, which was 1.95 higher than the previous day. The implied volatity was 22.55, the open interest changed by 44 which increased total open position to 278

On 27 Nov MUTHOOTFIN was trading at 3760.50. The strike last trading price was 113.9, which was -9.75 lower than the previous day. The implied volatity was 23.82, the open interest changed by 146 which increased total open position to 244

On 26 Nov MUTHOOTFIN was trading at 3725.60. The strike last trading price was 124.2, which was -37.05 lower than the previous day. The implied volatity was 22.99, the open interest changed by 14 which increased total open position to 102

On 25 Nov MUTHOOTFIN was trading at 3681.40. The strike last trading price was 161.4, which was -40.2 lower than the previous day. The implied volatity was 27.29, the open interest changed by 9 which increased total open position to 90

On 24 Nov MUTHOOTFIN was trading at 3614.40. The strike last trading price was 205, which was 13.4 higher than the previous day. The implied volatity was 22.75, the open interest changed by 7 which increased total open position to 83

On 21 Nov MUTHOOTFIN was trading at 3636.00. The strike last trading price was 190, which was 34.8 higher than the previous day. The implied volatity was 25.34, the open interest changed by -24 which decreased total open position to 76

On 20 Nov MUTHOOTFIN was trading at 3697.50. The strike last trading price was 154.2, which was 1.1 higher than the previous day. The implied volatity was 24.98, the open interest changed by -4 which decreased total open position to 101

On 19 Nov MUTHOOTFIN was trading at 3701.70. The strike last trading price was 151.6, which was -12.05 lower than the previous day. The implied volatity was 24.77, the open interest changed by 17 which increased total open position to 104

On 18 Nov MUTHOOTFIN was trading at 3695.90. The strike last trading price was 163.7, which was 16 higher than the previous day. The implied volatity was 25.59, the open interest changed by 6 which increased total open position to 87

On 17 Nov MUTHOOTFIN was trading at 3760.50. The strike last trading price was 148, which was -11.5 lower than the previous day. The implied volatity was 27.97, the open interest changed by 32 which increased total open position to 79

On 14 Nov MUTHOOTFIN was trading at 3725.60. The strike last trading price was 155, which was -554.2 lower than the previous day. The implied volatity was 27.10, the open interest changed by 46 which increased total open position to 46

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