MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
13 Mar 2026 09:45 AM IST
| MUTHOOTFIN 30-MAR-2026 3850 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.75
Theta: -0.95
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Mar | 3291.20 | 6.15 | 2.15 | 41.43 | 5 | 0 | 196 | |||||||||
|
|
||||||||||||||||
| 12 Mar | 3244.00 | 4 | 0.9 | 40.63 | 24 | -10 | 196 | |||||||||
| 11 Mar | 3163.90 | 3.1 | -3.5 | 42.74 | 32 | 9 | 208 | |||||||||
| 10 Mar | 3283.20 | 6.6 | -0.55 | 38.68 | 15 | -10 | 199 | |||||||||
| 9 Mar | 3241.90 | 9.15 | 2 | 43.49 | 125 | -34 | 214 | |||||||||
| 6 Mar | 3238.90 | 7.35 | -3.45 | 39.33 | 83 | 24 | 248 | |||||||||
| 5 Mar | 3306.40 | 10.95 | -4.75 | 37.7 | 179 | 27 | 224 | |||||||||
| 4 Mar | 3339.90 | 15.45 | -10.4 | 38.08 | 92 | -9 | 195 | |||||||||
| 2 Mar | 3471.90 | 26 | 13.7 | 33.7 | 283 | 18 | 205 | |||||||||
| 27 Feb | 3353.50 | 12.25 | -6.45 | 32.2 | 323 | -29 | 188 | |||||||||
| 26 Feb | 3435.90 | 17.85 | -10.55 | 29.96 | 206 | 45 | 217 | |||||||||
| 25 Feb | 3504.60 | 28.1 | -5.4 | 28.86 | 46 | -6 | 177 | |||||||||
| 24 Feb | 3494.00 | 35.4 | 1.95 | 31.43 | 114 | 67 | 185 | |||||||||
| 23 Feb | 3473.20 | 33.45 | -2.65 | 31.95 | 64 | 7 | 121 | |||||||||
| 20 Feb | 3460.00 | 36.75 | 1.25 | 32.39 | 263 | 46 | 113 | |||||||||
| 19 Feb | 3410.90 | 33.7 | -11.8 | 34.82 | 107 | 43 | 63 | |||||||||
| 18 Feb | 3456.90 | 45.5 | -21.8 | 34.67 | 20 | 13 | 20 | |||||||||
| 17 Feb | 3495.90 | 67.3 | -25.95 | 37.79 | 7 | 4 | 5 | |||||||||
| 16 Feb | 3498.20 | 93.25 | -21.25 | 43.18 | 1 | 0 | 2 | |||||||||
| 13 Feb | 3586.10 | 114.5 | -135.4 | 39.56 | 3 | 2 | 2 | |||||||||
| 12 Feb | 4066.90 | 249.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 3933.20 | 249.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 3882.00 | 249.9 | 0 | 0.03 | 0 | 0 | 0 | |||||||||
| 9 Feb | 3779.80 | 249.9 | 0 | 0.45 | 0 | 0 | 0 | |||||||||
| 6 Feb | 3704.20 | 249.9 | 0 | 1.87 | 0 | 0 | 0 | |||||||||
| 5 Feb | 3578.80 | 249.9 | 0 | 3.76 | 0 | 0 | 0 | |||||||||
| 4 Feb | 3721.70 | 249.9 | 0 | 1.54 | 0 | 0 | 0 | |||||||||
| 3 Feb | 3624.20 | 249.9 | 0 | 2.69 | 0 | 0 | 0 | |||||||||
| 2 Feb | 3535.10 | 249.9 | 0 | 3.99 | 0 | 0 | 0 | |||||||||
| 1 Feb | 3493.10 | 249.9 | 0 | 5.17 | 0 | 0 | 0 | |||||||||
| 30 Jan | 3829.60 | 249.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 4091.70 | 249.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 3955.50 | 249.9 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Muthoot Finance Limited - strike price 3850 expiring on 30MAR2026
Delta for 3850 CE is 0.05
Historical price for 3850 CE is as follows
On 13 Mar MUTHOOTFIN was trading at 3291.20. The strike last trading price was 6.15, which was 2.15 higher than the previous day. The implied volatity was 41.43, the open interest changed by 0 which decreased total open position to 196
On 12 Mar MUTHOOTFIN was trading at 3244.00. The strike last trading price was 4, which was 0.9 higher than the previous day. The implied volatity was 40.63, the open interest changed by -10 which decreased total open position to 196
On 11 Mar MUTHOOTFIN was trading at 3163.90. The strike last trading price was 3.1, which was -3.5 lower than the previous day. The implied volatity was 42.74, the open interest changed by 9 which increased total open position to 208
On 10 Mar MUTHOOTFIN was trading at 3283.20. The strike last trading price was 6.6, which was -0.55 lower than the previous day. The implied volatity was 38.68, the open interest changed by -10 which decreased total open position to 199
On 9 Mar MUTHOOTFIN was trading at 3241.90. The strike last trading price was 9.15, which was 2 higher than the previous day. The implied volatity was 43.49, the open interest changed by -34 which decreased total open position to 214
On 6 Mar MUTHOOTFIN was trading at 3238.90. The strike last trading price was 7.35, which was -3.45 lower than the previous day. The implied volatity was 39.33, the open interest changed by 24 which increased total open position to 248
On 5 Mar MUTHOOTFIN was trading at 3306.40. The strike last trading price was 10.95, which was -4.75 lower than the previous day. The implied volatity was 37.7, the open interest changed by 27 which increased total open position to 224
On 4 Mar MUTHOOTFIN was trading at 3339.90. The strike last trading price was 15.45, which was -10.4 lower than the previous day. The implied volatity was 38.08, the open interest changed by -9 which decreased total open position to 195
On 2 Mar MUTHOOTFIN was trading at 3471.90. The strike last trading price was 26, which was 13.7 higher than the previous day. The implied volatity was 33.7, the open interest changed by 18 which increased total open position to 205
On 27 Feb MUTHOOTFIN was trading at 3353.50. The strike last trading price was 12.25, which was -6.45 lower than the previous day. The implied volatity was 32.2, the open interest changed by -29 which decreased total open position to 188
On 26 Feb MUTHOOTFIN was trading at 3435.90. The strike last trading price was 17.85, which was -10.55 lower than the previous day. The implied volatity was 29.96, the open interest changed by 45 which increased total open position to 217
On 25 Feb MUTHOOTFIN was trading at 3504.60. The strike last trading price was 28.1, which was -5.4 lower than the previous day. The implied volatity was 28.86, the open interest changed by -6 which decreased total open position to 177
On 24 Feb MUTHOOTFIN was trading at 3494.00. The strike last trading price was 35.4, which was 1.95 higher than the previous day. The implied volatity was 31.43, the open interest changed by 67 which increased total open position to 185
On 23 Feb MUTHOOTFIN was trading at 3473.20. The strike last trading price was 33.45, which was -2.65 lower than the previous day. The implied volatity was 31.95, the open interest changed by 7 which increased total open position to 121
On 20 Feb MUTHOOTFIN was trading at 3460.00. The strike last trading price was 36.75, which was 1.25 higher than the previous day. The implied volatity was 32.39, the open interest changed by 46 which increased total open position to 113
On 19 Feb MUTHOOTFIN was trading at 3410.90. The strike last trading price was 33.7, which was -11.8 lower than the previous day. The implied volatity was 34.82, the open interest changed by 43 which increased total open position to 63
On 18 Feb MUTHOOTFIN was trading at 3456.90. The strike last trading price was 45.5, which was -21.8 lower than the previous day. The implied volatity was 34.67, the open interest changed by 13 which increased total open position to 20
On 17 Feb MUTHOOTFIN was trading at 3495.90. The strike last trading price was 67.3, which was -25.95 lower than the previous day. The implied volatity was 37.79, the open interest changed by 4 which increased total open position to 5
On 16 Feb MUTHOOTFIN was trading at 3498.20. The strike last trading price was 93.25, which was -21.25 lower than the previous day. The implied volatity was 43.18, the open interest changed by 0 which decreased total open position to 2
On 13 Feb MUTHOOTFIN was trading at 3586.10. The strike last trading price was 114.5, which was -135.4 lower than the previous day. The implied volatity was 39.56, the open interest changed by 2 which increased total open position to 2
On 12 Feb MUTHOOTFIN was trading at 4066.90. The strike last trading price was 249.9, 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 11 Feb MUTHOOTFIN was trading at 3933.20. The strike last trading price was 249.9, 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 10 Feb MUTHOOTFIN was trading at 3882.00. The strike last trading price was 249.9, which was 0 lower than the previous day. The implied volatity was 0.03, the open interest changed by 0 which decreased total open position to 0
On 9 Feb MUTHOOTFIN was trading at 3779.80. The strike last trading price was 249.9, which was 0 lower than the previous day. The implied volatity was 0.45, the open interest changed by 0 which decreased total open position to 0
On 6 Feb MUTHOOTFIN was trading at 3704.20. The strike last trading price was 249.9, which was 0 lower than the previous day. The implied volatity was 1.87, the open interest changed by 0 which decreased total open position to 0
On 5 Feb MUTHOOTFIN was trading at 3578.80. The strike last trading price was 249.9, which was 0 lower than the previous day. The implied volatity was 3.76, the open interest changed by 0 which decreased total open position to 0
On 4 Feb MUTHOOTFIN was trading at 3721.70. The strike last trading price was 249.9, which was 0 lower than the previous day. The implied volatity was 1.54, the open interest changed by 0 which decreased total open position to 0
On 3 Feb MUTHOOTFIN was trading at 3624.20. The strike last trading price was 249.9, which was 0 lower than the previous day. The implied volatity was 2.69, the open interest changed by 0 which decreased total open position to 0
On 2 Feb MUTHOOTFIN was trading at 3535.10. The strike last trading price was 249.9, which was 0 lower than the previous day. The implied volatity was 3.99, the open interest changed by 0 which decreased total open position to 0
On 1 Feb MUTHOOTFIN was trading at 3493.10. The strike last trading price was 249.9, which was 0 lower than the previous day. The implied volatity was 5.17, the open interest changed by 0 which decreased total open position to 0
On 30 Jan MUTHOOTFIN was trading at 3829.60. The strike last trading price was 249.9, 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 29 Jan MUTHOOTFIN was trading at 4091.70. The strike last trading price was 249.9, 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 28 Jan MUTHOOTFIN was trading at 3955.50. The strike last trading price was 249.9, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| MUTHOOTFIN 30MAR2026 3850 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Mar | 3291.20 | 475.7 | -11 | - | 0 | 0 | 5 |
| 12 Mar | 3244.00 | 475.7 | -11 | - | 0 | 0 | 5 |
| 11 Mar | 3163.90 | 475.7 | -11 | - | 0 | 0 | 5 |
| 10 Mar | 3283.20 | 475.7 | -11 | - | 0 | 0 | 5 |
| 9 Mar | 3241.90 | 475.7 | -11 | - | 0 | 0 | 5 |
| 6 Mar | 3238.90 | 475.7 | -11 | - | 0 | 0 | 0 |
| 5 Mar | 3306.40 | 475.7 | -11 | - | 6 | 2 | 0 |
| 4 Mar | 3339.90 | 475.7 | -11 | 29.75 | 6 | 3 | 6 |
| 2 Mar | 3471.90 | 486.7 | 23.6 | - | 0 | 2 | 0 |
| 27 Feb | 3353.50 | 486.7 | 23.6 | 34.61 | 6 | 3 | 4 |
| 26 Feb | 3435.90 | 463.1 | 78.6 | - | 0 | 0 | 1 |
| 25 Feb | 3504.60 | 463.1 | 78.6 | - | 0 | 0 | 1 |
| 24 Feb | 3494.00 | 463.1 | 78.6 | - | 0 | 0 | 1 |
| 23 Feb | 3473.20 | 463.1 | 78.6 | - | 0 | 0 | 1 |
| 20 Feb | 3460.00 | 463.1 | 78.6 | 53.71 | 2 | -1 | 1 |
| 19 Feb | 3410.90 | 384.5 | 192.3 | - | 0 | 0 | 2 |
| 18 Feb | 3456.90 | 384.5 | 192.3 | - | 0 | 0 | 2 |
| 17 Feb | 3495.90 | 384.5 | 192.3 | - | 0 | 0 | 2 |
| 16 Feb | 3498.20 | 384.5 | 192.3 | 38.85 | 2 | 0 | 0 |
| 13 Feb | 3586.10 | 192.2 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 4066.90 | 192.2 | 0 | 4.94 | 0 | 0 | 0 |
| 11 Feb | 3933.20 | 192.2 | 0 | 2.68 | 0 | 0 | 0 |
| 10 Feb | 3882.00 | 192.2 | 0 | 1.56 | 0 | 0 | 0 |
| 9 Feb | 3779.80 | 192.2 | 0 | 0.01 | 0 | 0 | 0 |
| 6 Feb | 3704.20 | 192.2 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 3578.80 | 192.2 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 3721.70 | 192.2 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 3624.20 | 192.2 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 3535.10 | 192.2 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 3493.10 | 192.2 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 3829.60 | 192.2 | 0 | 0.56 | 0 | 0 | 0 |
| 29 Jan | 4091.70 | 192.2 | 0 | 4.96 | 0 | 0 | 0 |
| 28 Jan | 3955.50 | 192.2 | 0 | 3.21 | 0 | 0 | 0 |
For Muthoot Finance Limited - strike price 3850 expiring on 30MAR2026
Delta for 3850 PE is -
Historical price for 3850 PE is as follows
On 13 Mar MUTHOOTFIN was trading at 3291.20. The strike last trading price was 475.7, which was -11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 12 Mar MUTHOOTFIN was trading at 3244.00. The strike last trading price was 475.7, which was -11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 11 Mar MUTHOOTFIN was trading at 3163.90. The strike last trading price was 475.7, which was -11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 10 Mar MUTHOOTFIN was trading at 3283.20. The strike last trading price was 475.7, which was -11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 9 Mar MUTHOOTFIN was trading at 3241.90. The strike last trading price was 475.7, which was -11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 6 Mar MUTHOOTFIN was trading at 3238.90. The strike last trading price was 475.7, which was -11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar MUTHOOTFIN was trading at 3306.40. The strike last trading price was 475.7, which was -11 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 4 Mar MUTHOOTFIN was trading at 3339.90. The strike last trading price was 475.7, which was -11 lower than the previous day. The implied volatity was 29.75, the open interest changed by 3 which increased total open position to 6
On 2 Mar MUTHOOTFIN was trading at 3471.90. The strike last trading price was 486.7, which was 23.6 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 27 Feb MUTHOOTFIN was trading at 3353.50. The strike last trading price was 486.7, which was 23.6 higher than the previous day. The implied volatity was 34.61, the open interest changed by 3 which increased total open position to 4
On 26 Feb MUTHOOTFIN was trading at 3435.90. The strike last trading price was 463.1, which was 78.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 Feb MUTHOOTFIN was trading at 3504.60. The strike last trading price was 463.1, which was 78.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Feb MUTHOOTFIN was trading at 3494.00. The strike last trading price was 463.1, which was 78.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Feb MUTHOOTFIN was trading at 3473.20. The strike last trading price was 463.1, which was 78.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Feb MUTHOOTFIN was trading at 3460.00. The strike last trading price was 463.1, which was 78.6 higher than the previous day. The implied volatity was 53.71, the open interest changed by -1 which decreased total open position to 1
On 19 Feb MUTHOOTFIN was trading at 3410.90. The strike last trading price was 384.5, which was 192.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Feb MUTHOOTFIN was trading at 3456.90. The strike last trading price was 384.5, which was 192.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Feb MUTHOOTFIN was trading at 3495.90. The strike last trading price was 384.5, which was 192.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Feb MUTHOOTFIN was trading at 3498.20. The strike last trading price was 384.5, which was 192.3 higher than the previous day. The implied volatity was 38.85, the open interest changed by 0 which decreased total open position to 0
On 13 Feb MUTHOOTFIN was trading at 3586.10. The strike last trading price was 192.2, 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 Feb MUTHOOTFIN was trading at 4066.90. The strike last trading price was 192.2, which was 0 lower than the previous day. The implied volatity was 4.94, the open interest changed by 0 which decreased total open position to 0
On 11 Feb MUTHOOTFIN was trading at 3933.20. The strike last trading price was 192.2, which was 0 lower than the previous day. The implied volatity was 2.68, the open interest changed by 0 which decreased total open position to 0
On 10 Feb MUTHOOTFIN was trading at 3882.00. The strike last trading price was 192.2, which was 0 lower than the previous day. The implied volatity was 1.56, the open interest changed by 0 which decreased total open position to 0
On 9 Feb MUTHOOTFIN was trading at 3779.80. The strike last trading price was 192.2, which was 0 lower than the previous day. The implied volatity was 0.01, the open interest changed by 0 which decreased total open position to 0
On 6 Feb MUTHOOTFIN was trading at 3704.20. The strike last trading price was 192.2, 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 Feb MUTHOOTFIN was trading at 3578.80. The strike last trading price was 192.2, 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 Feb MUTHOOTFIN was trading at 3721.70. The strike last trading price was 192.2, 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 Feb MUTHOOTFIN was trading at 3624.20. The strike last trading price was 192.2, 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 Feb MUTHOOTFIN was trading at 3535.10. The strike last trading price was 192.2, 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 Feb MUTHOOTFIN was trading at 3493.10. The strike last trading price was 192.2, 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 30 Jan MUTHOOTFIN was trading at 3829.60. The strike last trading price was 192.2, which was 0 lower than the previous day. The implied volatity was 0.56, the open interest changed by 0 which decreased total open position to 0
On 29 Jan MUTHOOTFIN was trading at 4091.70. The strike last trading price was 192.2, which was 0 lower than the previous day. The implied volatity was 4.96, the open interest changed by 0 which decreased total open position to 0
On 28 Jan MUTHOOTFIN was trading at 3955.50. The strike last trading price was 192.2, which was 0 lower than the previous day. The implied volatity was 3.21, the open interest changed by 0 which decreased total open position to 0
