MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
22 Sep 2025 08:01 PM IST
| MUTHOOTFIN 30SEP2025 2800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||||||||
| 22 Sept | 3047.60 | 263.5 | 118.8 | - | 228 | -43 | 479 | |||||||||
| 21 Sept | 2934.90 | 148 | -19.4 | - | 266 | -82 | 523 | |||||||||
| 18 Sept | 2957.60 | 162 | 5.55 | 27.42 | 337 | -103 | 605 | |||||||||
| 14 Sept | 2926.20 | 148 | 32.75 | 20.31 | 180 | -29 | 784 | |||||||||
|
|
||||||||||||||||
| 17 Aug | 2757.40 | 101 | -30.35 | 26.76 | 380 | 132 | 133 | |||||||||
For Muthoot Finance Limited - strike price 2800 expiring on 30SEP2025
Delta for 2800 CE is -
Historical price for 2800 CE is as follows
On 22 Sept MUTHOOTFIN was trading at 3047.60. The strike last trading price was 263.5, which was 118.8 higher than the previous day. The implied volatity was -, the open interest changed by -43 which decreased total open position to 479
On 21 Sept MUTHOOTFIN was trading at 2934.90. The strike last trading price was 148, which was -19.4 lower than the previous day. The implied volatity was -, the open interest changed by -82 which decreased total open position to 523
On 18 Sept MUTHOOTFIN was trading at 2957.60. The strike last trading price was 162, which was 5.55 higher than the previous day. The implied volatity was 27.42, the open interest changed by -103 which decreased total open position to 605
On 14 Sept MUTHOOTFIN was trading at 2926.20. The strike last trading price was 148, which was 32.75 higher than the previous day. The implied volatity was 20.31, the open interest changed by -29 which decreased total open position to 784
On 17 Aug MUTHOOTFIN was trading at 2757.40. The strike last trading price was 101, which was -30.35 lower than the previous day. The implied volatity was 26.76, the open interest changed by 132 which increased total open position to 133
| MUTHOOTFIN 30SEP2025 2800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0.39
Theta: -0.85
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 22 Sept | 3047.60 | 2.7 | -3.3 | 35.75 | 3,645 | 541 | 1,546 |
| 21 Sept | 2934.90 | 5.1 | -0.15 | 23.48 | 1,396 | -35 | 1,005 |
| 18 Sept | 2957.60 | 5.4 | -2.75 | 22.53 | 1,611 | -238 | 1,041 |
| 14 Sept | 2926.20 | 14.75 | -10.85 | 23.88 | 879 | -29 | 917 |
| 17 Aug | 2757.40 | 120.7 | -182.6 | 29.35 | 58 | 37 | 35 |
For Muthoot Finance Limited - strike price 2800 expiring on 30SEP2025
Delta for 2800 PE is -0.04
Historical price for 2800 PE is as follows
On 22 Sept MUTHOOTFIN was trading at 3047.60. The strike last trading price was 2.7, which was -3.3 lower than the previous day. The implied volatity was 35.75, the open interest changed by 541 which increased total open position to 1546
On 21 Sept MUTHOOTFIN was trading at 2934.90. The strike last trading price was 5.1, which was -0.15 lower than the previous day. The implied volatity was 23.48, the open interest changed by -35 which decreased total open position to 1005
On 18 Sept MUTHOOTFIN was trading at 2957.60. The strike last trading price was 5.4, which was -2.75 lower than the previous day. The implied volatity was 22.53, the open interest changed by -238 which decreased total open position to 1041
On 14 Sept MUTHOOTFIN was trading at 2926.20. The strike last trading price was 14.75, which was -10.85 lower than the previous day. The implied volatity was 23.88, the open interest changed by -29 which decreased total open position to 917
On 17 Aug MUTHOOTFIN was trading at 2757.40. The strike last trading price was 120.7, which was -182.6 lower than the previous day. The implied volatity was 29.35, the open interest changed by 37 which increased total open position to 35
