MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
22 Sep 2025 08:01 PM IST
| MUTHOOTFIN 28OCT2025 2900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.77
Vega: 2.91
Theta: -1.76
Gamma: 0.00
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||||||||
| 22 Sept | 3047.60 | 227.2 | 104.6 | 29.02 | 2,293 | 1,606 | 1,662 | |||||||||
| 21 Sept | 2934.90 | 122.6 | -13.45 | 20.67 | 10 | 1 | 56 | |||||||||
|
|
||||||||||||||||
| 18 Sept | 2957.60 | 136.05 | 6.3 | 24.65 | 25 | 5 | 54 | |||||||||
| 14 Sept | 2926.20 | 121.25 | 16.35 | 21.27 | 44 | 8 | 49 | |||||||||
| 17 Aug | 2757.40 | 94.45 | 0 | 1.71 | 0 | 0 | 0 | |||||||||
For Muthoot Finance Limited - strike price 2900 expiring on 28OCT2025
Delta for 2900 CE is 0.77
Historical price for 2900 CE is as follows
On 22 Sept MUTHOOTFIN was trading at 3047.60. The strike last trading price was 227.2, which was 104.6 higher than the previous day. The implied volatity was 29.02, the open interest changed by 1606 which increased total open position to 1662
On 21 Sept MUTHOOTFIN was trading at 2934.90. The strike last trading price was 122.6, which was -13.45 lower than the previous day. The implied volatity was 20.67, the open interest changed by 1 which increased total open position to 56
On 18 Sept MUTHOOTFIN was trading at 2957.60. The strike last trading price was 136.05, which was 6.3 higher than the previous day. The implied volatity was 24.65, the open interest changed by 5 which increased total open position to 54
On 14 Sept MUTHOOTFIN was trading at 2926.20. The strike last trading price was 121.25, which was 16.35 higher than the previous day. The implied volatity was 21.27, the open interest changed by 8 which increased total open position to 49
On 17 Aug MUTHOOTFIN was trading at 2757.40. The strike last trading price was 94.45, which was 0 lower than the previous day. The implied volatity was 1.71, the open interest changed by 0 which decreased total open position to 0
| MUTHOOTFIN 28OCT2025 2900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.25
Vega: 3.06
Theta: -1.17
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 22 Sept | 3047.60 | 49.75 | -16.1 | 32.70 | 832 | 357 | 440 |
| 21 Sept | 2934.90 | 65 | 5.15 | 26.03 | 41 | 1 | 84 |
| 18 Sept | 2957.60 | 60 | -11 | 24.06 | 37 | 11 | 82 |
| 14 Sept | 2926.20 | 84.45 | -20.5 | 27.45 | 17 | 7 | 29 |
| 17 Aug | 2757.40 | 0 | 0 | - | 0 | 0 | 0 |
For Muthoot Finance Limited - strike price 2900 expiring on 28OCT2025
Delta for 2900 PE is -0.25
Historical price for 2900 PE is as follows
On 22 Sept MUTHOOTFIN was trading at 3047.60. The strike last trading price was 49.75, which was -16.1 lower than the previous day. The implied volatity was 32.70, the open interest changed by 357 which increased total open position to 440
On 21 Sept MUTHOOTFIN was trading at 2934.90. The strike last trading price was 65, which was 5.15 higher than the previous day. The implied volatity was 26.03, the open interest changed by 1 which increased total open position to 84
On 18 Sept MUTHOOTFIN was trading at 2957.60. The strike last trading price was 60, which was -11 lower than the previous day. The implied volatity was 24.06, the open interest changed by 11 which increased total open position to 82
On 14 Sept MUTHOOTFIN was trading at 2926.20. The strike last trading price was 84.45, which was -20.5 lower than the previous day. The implied volatity was 27.45, the open interest changed by 7 which increased total open position to 29
On 17 Aug MUTHOOTFIN was trading at 2757.40. The strike last trading price was 0, 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
