MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
22 Sep 2025 08:01 PM IST
| MUTHOOTFIN 30SEP2025 2850 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||||||||
| 22 Sept | 3047.60 | 213.2 | 111.15 | - | 244 | -9 | 227 | |||||||||
| 21 Sept | 2934.90 | 104.95 | -17.85 | 10.51 | 156 | -30 | 239 | |||||||||
| 18 Sept | 2957.60 | 116.9 | 2.25 | 24.22 | 221 | -48 | 266 | |||||||||
| 14 Sept | 2926.20 | 107.25 | 25.55 | 19.91 | 218 | -31 | 315 | |||||||||
|
|
||||||||||||||||
| 17 Aug | 2757.40 | 100 | 24.45 | 31.95 | 8 | 8 | 4 | |||||||||
For Muthoot Finance Limited - strike price 2850 expiring on 30SEP2025
Delta for 2850 CE is -
Historical price for 2850 CE is as follows
On 22 Sept MUTHOOTFIN was trading at 3047.60. The strike last trading price was 213.2, which was 111.15 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 227
On 21 Sept MUTHOOTFIN was trading at 2934.90. The strike last trading price was 104.95, which was -17.85 lower than the previous day. The implied volatity was 10.51, the open interest changed by -30 which decreased total open position to 239
On 18 Sept MUTHOOTFIN was trading at 2957.60. The strike last trading price was 116.9, which was 2.25 higher than the previous day. The implied volatity was 24.22, the open interest changed by -48 which decreased total open position to 266
On 14 Sept MUTHOOTFIN was trading at 2926.20. The strike last trading price was 107.25, which was 25.55 higher than the previous day. The implied volatity was 19.91, the open interest changed by -31 which decreased total open position to 315
On 17 Aug MUTHOOTFIN was trading at 2757.40. The strike last trading price was 100, which was 24.45 higher than the previous day. The implied volatity was 31.95, the open interest changed by 8 which increased total open position to 4
| MUTHOOTFIN 30SEP2025 2850 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.06
Vega: 0.51
Theta: -0.95
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 22 Sept | 3047.60 | 3.4 | -8.75 | 31.47 | 1,747 | 91 | 592 |
| 21 Sept | 2934.90 | 10 | -0.1 | 21.84 | 767 | -46 | 502 |
| 18 Sept | 2957.60 | 10.3 | -5.7 | 20.79 | 1,153 | 23 | 546 |
| 14 Sept | 2926.20 | 25.15 | -16.3 | 23.26 | 526 | -12 | 588 |
| 17 Aug | 2757.40 | 284.35 | 0 | - | 0 | 0 | 0 |
For Muthoot Finance Limited - strike price 2850 expiring on 30SEP2025
Delta for 2850 PE is -0.06
Historical price for 2850 PE is as follows
On 22 Sept MUTHOOTFIN was trading at 3047.60. The strike last trading price was 3.4, which was -8.75 lower than the previous day. The implied volatity was 31.47, the open interest changed by 91 which increased total open position to 592
On 21 Sept MUTHOOTFIN was trading at 2934.90. The strike last trading price was 10, which was -0.1 lower than the previous day. The implied volatity was 21.84, the open interest changed by -46 which decreased total open position to 502
On 18 Sept MUTHOOTFIN was trading at 2957.60. The strike last trading price was 10.3, which was -5.7 lower than the previous day. The implied volatity was 20.79, the open interest changed by 23 which increased total open position to 546
On 14 Sept MUTHOOTFIN was trading at 2926.20. The strike last trading price was 25.15, which was -16.3 lower than the previous day. The implied volatity was 23.26, the open interest changed by -12 which decreased total open position to 588
On 17 Aug MUTHOOTFIN was trading at 2757.40. The strike last trading price was 284.35, 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
