MUTHOOTFIN

Muthoot Finance Limited

3821 -32.80 (-0.85%)

L: 3795.1 H: 3885

Back to Option Chain

Historical option data for MUTHOOTFIN
09 Jan 2026 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 3850 CE
Delta: 0.50 Vega: 3.39 Theta: -2.88 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

9 Jan	3821.00	82.55 ₹ 22,701.25	-23.3 -6407.50	25.23	1,684 4,63,100	319 87,725	529 1,45,475
8 Jan	3853.80	106 ₹ 29,150	-62.85 -17283.75	26.76	889 2,44,475	35 9,625	211 58,025
7 Jan	3960.10	168.8 ₹ 46,420	9.7 2667.50	24.98	292 80,300	-15 -4,125	176 48,400
6 Jan	3940.70	158.75 ₹ 43,656.25	8.5 2337.50	25.61	339 93,225	4 1,100	190 52,250
5 Jan	3921.00	150.35 ₹ 41,346.25	56 15400.00	25.48	1,534 4,21,850	-98 -26,950	185 50,875
2 Jan	3820.80	97 ₹ 26,675	-2.95 -811.25	23.88	1,435 3,94,625	-34 -9,350	280 77,000
1 Jan	3839.00	97 ₹ 26,675	4.95 1361.25	22.67	897 2,46,675	1 275	314 86,350
31 Dec	3811.70	92.05 ₹ 25,313.75	6.1 1677.50	23.66	1,855 5,10,125	21 5,775	313 86,075
30 Dec	3799.10	89.45 ₹ 24,598.75	23.35 6421.25	23.28	813 2,23,575	-41 -11,275	290 79,750
29 Dec	3736.50	64.95 ₹ 17,861.25	-27.15 -7466.25	24.61	263 72,325	58 15,950	330 90,750
26 Dec	3797.00	92 ₹ 25,300	-14 -3850.00	21.88	237 65,175	63 17,325	273 75,075
24 Dec	3804.70	101.5 ₹ 27,912.5	-3.7 -1017.50	23.76	570 1,56,750	70 19,250	210 57,750
23 Dec	3808.20	106 ₹ 29,150	5.35 1471.25	22.64	90 24,750	56 15,400	139 38,225
22 Dec	3790.40	100.25 ₹ 27,568.75	19.25 5293.75	24.09	32 8,800	23 6,325	82 22,550
19 Dec	3781.20	81 ₹ 22,275	-6 -1650.00	20.31	7 1,925	0 0	59 16,225
18 Dec	3749.90	87 ₹ 23,925	-15.2 -4180.00	22.65	9 2,475	-1 -275	59 16,225
17 Dec	3766.50	102 ₹ 28,050	-41.65 -11453.75	24.26	124 34,100	27 7,425	61 16,775
16 Dec	3847.00	143 ₹ 39,325	-16.15 -4441.25	23.57	16 4,400	4 1,100	32 8,800
15 Dec	3856.40	157 ₹ 43,175	4.3 1182.50	24.34	44 12,100	20 5,500	23 6,325
12 Dec	3837.60	155.9 ₹ 42,872.5	-15 -4125.00	24.93	3 825	1 275	1 275
11 Dec	3734.20	170.9 ₹ 46,997.5	0 0.00	1.26	0 0	0 0	0 0
10 Dec	3745.80	170.9 ₹ 46,997.5	0 0.00	1.05	0 0	0 0	0 0
9 Dec	3742.10	170.9 ₹ 46,997.5	0 0.00	1.12	0 0	0 0	0 0
8 Dec	3775.70	170.9 ₹ 46,997.5	0 0.00	0.71	0 0	0 0	0 0
5 Dec	3800.10	170.9 ₹ 46,997.5	0 0.00	0.06	0 0	0 0	0 0
4 Dec	3702.00	170.9 ₹ 46,997.5	0 0.00	1.73	0 0	0 0	0 0
3 Dec	3763.40	170.9 ₹ 46,997.5	0 0.00	0.71	0 0	0 0	0 0
2 Dec	3779.90	170.9 ₹ 46,997.5	0 0.00	0.06	0 0	0 0	0 0
1 Dec	3811.10	170.9 ₹ 46,997.5	0 0.00	-	0 0	0 0	0 0

For Muthoot Finance Limited - strike price 3850 expiring on 27JAN2026

Delta for 3850 CE is 0.50

Historical price for 3850 CE is as follows

On 9 Jan MUTHOOTFIN was trading at 3821.00. The strike last trading price was 82.55, which was -23.3 lower than the previous day. The implied volatity was 25.23, the open interest changed by 319 which increased total open position to 529

On 8 Jan MUTHOOTFIN was trading at 3853.80. The strike last trading price was 106, which was -62.85 lower than the previous day. The implied volatity was 26.76, the open interest changed by 35 which increased total open position to 211

On 7 Jan MUTHOOTFIN was trading at 3960.10. The strike last trading price was 168.8, which was 9.7 higher than the previous day. The implied volatity was 24.98, the open interest changed by -15 which decreased total open position to 176

On 6 Jan MUTHOOTFIN was trading at 3940.70. The strike last trading price was 158.75, which was 8.5 higher than the previous day. The implied volatity was 25.61, the open interest changed by 4 which increased total open position to 190

On 5 Jan MUTHOOTFIN was trading at 3921.00. The strike last trading price was 150.35, which was 56 higher than the previous day. The implied volatity was 25.48, the open interest changed by -98 which decreased total open position to 185

On 2 Jan MUTHOOTFIN was trading at 3820.80. The strike last trading price was 97, which was -2.95 lower than the previous day. The implied volatity was 23.88, the open interest changed by -34 which decreased total open position to 280

On 1 Jan MUTHOOTFIN was trading at 3839.00. The strike last trading price was 97, which was 4.95 higher than the previous day. The implied volatity was 22.67, the open interest changed by 1 which increased total open position to 314

On 31 Dec MUTHOOTFIN was trading at 3811.70. The strike last trading price was 92.05, which was 6.1 higher than the previous day. The implied volatity was 23.66, the open interest changed by 21 which increased total open position to 313

On 30 Dec MUTHOOTFIN was trading at 3799.10. The strike last trading price was 89.45, which was 23.35 higher than the previous day. The implied volatity was 23.28, the open interest changed by -41 which decreased total open position to 290

On 29 Dec MUTHOOTFIN was trading at 3736.50. The strike last trading price was 64.95, which was -27.15 lower than the previous day. The implied volatity was 24.61, the open interest changed by 58 which increased total open position to 330

On 26 Dec MUTHOOTFIN was trading at 3797.00. The strike last trading price was 92, which was -14 lower than the previous day. The implied volatity was 21.88, the open interest changed by 63 which increased total open position to 273

On 24 Dec MUTHOOTFIN was trading at 3804.70. The strike last trading price was 101.5, which was -3.7 lower than the previous day. The implied volatity was 23.76, the open interest changed by 70 which increased total open position to 210

On 23 Dec MUTHOOTFIN was trading at 3808.20. The strike last trading price was 106, which was 5.35 higher than the previous day. The implied volatity was 22.64, the open interest changed by 56 which increased total open position to 139

On 22 Dec MUTHOOTFIN was trading at 3790.40. The strike last trading price was 100.25, which was 19.25 higher than the previous day. The implied volatity was 24.09, the open interest changed by 23 which increased total open position to 82

On 19 Dec MUTHOOTFIN was trading at 3781.20. The strike last trading price was 81, which was -6 lower than the previous day. The implied volatity was 20.31, the open interest changed by 0 which decreased total open position to 59

On 18 Dec MUTHOOTFIN was trading at 3749.90. The strike last trading price was 87, which was -15.2 lower than the previous day. The implied volatity was 22.65, the open interest changed by -1 which decreased total open position to 59

On 17 Dec MUTHOOTFIN was trading at 3766.50. The strike last trading price was 102, which was -41.65 lower than the previous day. The implied volatity was 24.26, the open interest changed by 27 which increased total open position to 61

On 16 Dec MUTHOOTFIN was trading at 3847.00. The strike last trading price was 143, which was -16.15 lower than the previous day. The implied volatity was 23.57, the open interest changed by 4 which increased total open position to 32

On 15 Dec MUTHOOTFIN was trading at 3856.40. The strike last trading price was 157, which was 4.3 higher than the previous day. The implied volatity was 24.34, the open interest changed by 20 which increased total open position to 23

On 12 Dec MUTHOOTFIN was trading at 3837.60. The strike last trading price was 155.9, which was -15 lower than the previous day. The implied volatity was 24.93, the open interest changed by 1 which increased total open position to 1

On 11 Dec MUTHOOTFIN was trading at 3734.20. The strike last trading price was 170.9, which was 0 lower than the previous day. The implied volatity was 1.26, 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 170.9, which was 0 lower than the previous day. The implied volatity was 1.05, 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 170.9, which was 0 lower than the previous day. The implied volatity was 1.12, 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 170.9, which was 0 lower than the previous day. The implied volatity was 0.71, 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 170.9, which was 0 lower than the previous day. The implied volatity was 0.06, 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 170.9, which was 0 lower than the previous day. The implied volatity was 1.73, 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 170.9, which was 0 lower than the previous day. The implied volatity was 0.71, 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 170.9, which was 0 lower than the previous day. The implied volatity was 0.06, 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 170.9, 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

MUTHOOTFIN 27JAN2026 3850 PE
Delta: -0.50 Vega: 3.39 Theta: -2.06 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	3821.00	97.15 ₹ 26,716.25	14.45 3973.75	27.75	1,289 3,54,475	205 56,375	415 1,14,125
8 Jan	3853.80	82 ₹ 22,550	37.45 10298.75	26.73	2,030 5,58,250	-149 -40,975	214 58,850
7 Jan	3960.10	44.05 ₹ 12,113.75	-5.35 -1471.25	26.03	782 2,15,050	88 24,200	365 1,00,375
6 Jan	3940.70	50.5 ₹ 13,887.5	-11.25 -3093.75	25.56	1,077 2,96,175	-81 -22,275	278 76,450
5 Jan	3921.00	61.2 ₹ 16,830	-37.1 -10202.50	26.64	1,050 2,88,750	64 17,600	366 1,00,650
2 Jan	3820.80	92.3 ₹ 25,382.5	-0.3 -82.50	23.52	714 1,96,350	29 7,975	302 83,050
1 Jan	3839.00	95.55 ₹ 26,276.25	-12.55 -3451.25	24.56	453 1,24,575	118 32,450	273 75,075
31 Dec	3811.70	106.8 ₹ 29,370	-20.9 -5747.50	24.32	462 1,27,050	-3 -825	155 42,625
30 Dec	3799.10	129.25 ₹ 35,543.75	-28.45 -7823.75	27.54	126 34,650	-19 -5,225	159 43,725
29 Dec	3736.50	160 ₹ 44,000	36.6 10065.00	25.49	28 7,700	-15 -4,125	179 49,225
26 Dec	3797.00	126.5 ₹ 34,787.5	9.05 2488.75	26.62	48 13,200	5 1,375	194 53,350
24 Dec	3804.70	127.95 ₹ 35,186.25	10.9 2997.50	25.68	286 78,650	121 33,275	188 51,700
23 Dec	3808.20	117.05 ₹ 32,188.75	-17.9 -4922.50	24.72	25 6,875	21 5,775	66 18,150
22 Dec	3790.40	134.95 ₹ 37,111.25	-11.1 -3052.50	25.10	26 7,150	22 6,050	44 12,100
19 Dec	3781.20	146.05 ₹ 40,163.75	3.85 1058.75	25.16	2 550	0 0	22 6,050
18 Dec	3749.90	142.2 ₹ 39,105	-1.9 -522.50	22.37	1 275	0 0	22 6,050
17 Dec	3766.50	144.1 ₹ 39,627.5	-155.15 -42666.25	23.88	27 7,425	21 5,775	21 5,775
16 Dec	3847.00	299.25 ₹ 82,293.75	0 0.00	0.84	0 0	0 0	0 0
15 Dec	3856.40	299.25 ₹ 82,293.75	0 0.00	1.05	0 0	0 0	0 0
12 Dec	3837.60	299.25 ₹ 82,293.75	0 0.00	0.83	0 0	0 0	0 0
11 Dec	3734.20	299.25 ₹ 82,293.75	0 0.00	-	0 0	0 0	0 0
10 Dec	3745.80	299.25 ₹ 82,293.75	0 0.00	-	0 0	0 0	0 0
9 Dec	3742.10	299.25 ₹ 82,293.75	0 0.00	-	0 0	0 0	0 0
8 Dec	3775.70	299.25 ₹ 82,293.75	0 0.00	-	0 0	0 0	0 0
5 Dec	3800.10	299.25 ₹ 82,293.75	0 0.00	-	0 0	0 0	0 0
4 Dec	3702.00	299.25 ₹ 82,293.75	0 0.00	-	0 0	0 0	0 0
3 Dec	3763.40	299.25 ₹ 82,293.75	0 0.00	-	0 0	0 0	0 0
2 Dec	3779.90	299.25 ₹ 82,293.75	0 0.00	-	0 0	0 0	0 0
1 Dec	3811.10	299.25 ₹ 82,293.75	0 0.00	0.47	0 0	0 0	0 0

For Muthoot Finance Limited - strike price 3850 expiring on 27JAN2026

Delta for 3850 PE is -0.50

Historical price for 3850 PE is as follows

On 9 Jan MUTHOOTFIN was trading at 3821.00. The strike last trading price was 97.15, which was 14.45 higher than the previous day. The implied volatity was 27.75, the open interest changed by 205 which increased total open position to 415

On 8 Jan MUTHOOTFIN was trading at 3853.80. The strike last trading price was 82, which was 37.45 higher than the previous day. The implied volatity was 26.73, the open interest changed by -149 which decreased total open position to 214

On 7 Jan MUTHOOTFIN was trading at 3960.10. The strike last trading price was 44.05, which was -5.35 lower than the previous day. The implied volatity was 26.03, the open interest changed by 88 which increased total open position to 365

On 6 Jan MUTHOOTFIN was trading at 3940.70. The strike last trading price was 50.5, which was -11.25 lower than the previous day. The implied volatity was 25.56, the open interest changed by -81 which decreased total open position to 278

On 5 Jan MUTHOOTFIN was trading at 3921.00. The strike last trading price was 61.2, which was -37.1 lower than the previous day. The implied volatity was 26.64, the open interest changed by 64 which increased total open position to 366

On 2 Jan MUTHOOTFIN was trading at 3820.80. The strike last trading price was 92.3, which was -0.3 lower than the previous day. The implied volatity was 23.52, the open interest changed by 29 which increased total open position to 302

On 1 Jan MUTHOOTFIN was trading at 3839.00. The strike last trading price was 95.55, which was -12.55 lower than the previous day. The implied volatity was 24.56, the open interest changed by 118 which increased total open position to 273

On 31 Dec MUTHOOTFIN was trading at 3811.70. The strike last trading price was 106.8, which was -20.9 lower than the previous day. The implied volatity was 24.32, the open interest changed by -3 which decreased total open position to 155

On 30 Dec MUTHOOTFIN was trading at 3799.10. The strike last trading price was 129.25, which was -28.45 lower than the previous day. The implied volatity was 27.54, the open interest changed by -19 which decreased total open position to 159

On 29 Dec MUTHOOTFIN was trading at 3736.50. The strike last trading price was 160, which was 36.6 higher than the previous day. The implied volatity was 25.49, the open interest changed by -15 which decreased total open position to 179

On 26 Dec MUTHOOTFIN was trading at 3797.00. The strike last trading price was 126.5, which was 9.05 higher than the previous day. The implied volatity was 26.62, the open interest changed by 5 which increased total open position to 194

On 24 Dec MUTHOOTFIN was trading at 3804.70. The strike last trading price was 127.95, which was 10.9 higher than the previous day. The implied volatity was 25.68, the open interest changed by 121 which increased total open position to 188

On 23 Dec MUTHOOTFIN was trading at 3808.20. The strike last trading price was 117.05, which was -17.9 lower than the previous day. The implied volatity was 24.72, the open interest changed by 21 which increased total open position to 66

On 22 Dec MUTHOOTFIN was trading at 3790.40. The strike last trading price was 134.95, which was -11.1 lower than the previous day. The implied volatity was 25.10, the open interest changed by 22 which increased total open position to 44

On 19 Dec MUTHOOTFIN was trading at 3781.20. The strike last trading price was 146.05, which was 3.85 higher than the previous day. The implied volatity was 25.16, the open interest changed by 0 which decreased total open position to 22

On 18 Dec MUTHOOTFIN was trading at 3749.90. The strike last trading price was 142.2, which was -1.9 lower than the previous day. The implied volatity was 22.37, the open interest changed by 0 which decreased total open position to 22

On 17 Dec MUTHOOTFIN was trading at 3766.50. The strike last trading price was 144.1, which was -155.15 lower than the previous day. The implied volatity was 23.88, the open interest changed by 21 which increased total open position to 21

On 16 Dec MUTHOOTFIN was trading at 3847.00. The strike last trading price was 299.25, which was 0 lower than the previous day. The implied volatity was 0.84, 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 299.25, which was 0 lower than the previous day. The implied volatity was 1.05, 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 299.25, which was 0 lower than the previous day. The implied volatity was 0.83, 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 299.25, 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 299.25, 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 299.25, 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 299.25, 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 5 Dec MUTHOOTFIN was trading at 3800.10. The strike last trading price was 299.25, 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 4 Dec MUTHOOTFIN was trading at 3702.00. The strike last trading price was 299.25, 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 299.25, 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 299.25, 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 299.25, which was 0 lower than the previous day. The implied volatity was 0.47, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD