MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
22 Sep 2025 08:01 PM IST
| MUTHOOTFIN 30SEP2025 2900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||||||||
| 22 Sept | 3047.60 | 164.8 | 99.8 | - | 3,733 | -899 | 768 | |||||||||
| 21 Sept | 2934.90 | 69.8 | -14.3 | 17.86 | 1,204 | -349 | 1,676 | |||||||||
| 18 Sept | 2957.60 | 79 | 0.4 | 23.12 | 1,462 | -185 | 2,037 | |||||||||
|
|
||||||||||||||||
| 14 Sept | 2926.20 | 76.7 | 21.2 | 21.31 | 2,730 | -91 | 2,479 | |||||||||
| 17 Aug | 2757.40 | 60.5 | -41.15 | 26.33 | 122 | 53 | 51 | |||||||||
For Muthoot Finance Limited - strike price 2900 expiring on 30SEP2025
Delta for 2900 CE is -
Historical price for 2900 CE is as follows
On 22 Sept MUTHOOTFIN was trading at 3047.60. The strike last trading price was 164.8, which was 99.8 higher than the previous day. The implied volatity was -, the open interest changed by -899 which decreased total open position to 768
On 21 Sept MUTHOOTFIN was trading at 2934.90. The strike last trading price was 69.8, which was -14.3 lower than the previous day. The implied volatity was 17.86, the open interest changed by -349 which decreased total open position to 1676
On 18 Sept MUTHOOTFIN was trading at 2957.60. The strike last trading price was 79, which was 0.4 higher than the previous day. The implied volatity was 23.12, the open interest changed by -185 which decreased total open position to 2037
On 14 Sept MUTHOOTFIN was trading at 2926.20. The strike last trading price was 76.7, which was 21.2 higher than the previous day. The implied volatity was 21.31, the open interest changed by -91 which decreased total open position to 2479
On 17 Aug MUTHOOTFIN was trading at 2757.40. The strike last trading price was 60.5, which was -41.15 lower than the previous day. The implied volatity was 26.33, the open interest changed by 53 which increased total open position to 51
| MUTHOOTFIN 30SEP2025 2900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.09
Vega: 0.74
Theta: -1.24
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 22 Sept | 3047.60 | 5.5 | -19.3 | 28.61 | 6,115 | 617 | 1,274 |
| 21 Sept | 2934.90 | 21.35 | 0.45 | 21.42 | 1,287 | -63 | 658 |
| 18 Sept | 2957.60 | 22.4 | -7.45 | 20.62 | 2,140 | -156 | 730 |
| 14 Sept | 2926.20 | 42 | -23 | 23.15 | 1,059 | 135 | 855 |
| 17 Aug | 2757.40 | 372 | 0 | - | 0 | 0 | 0 |
For Muthoot Finance Limited - strike price 2900 expiring on 30SEP2025
Delta for 2900 PE is -0.09
Historical price for 2900 PE is as follows
On 22 Sept MUTHOOTFIN was trading at 3047.60. The strike last trading price was 5.5, which was -19.3 lower than the previous day. The implied volatity was 28.61, the open interest changed by 617 which increased total open position to 1274
On 21 Sept MUTHOOTFIN was trading at 2934.90. The strike last trading price was 21.35, which was 0.45 higher than the previous day. The implied volatity was 21.42, the open interest changed by -63 which decreased total open position to 658
On 18 Sept MUTHOOTFIN was trading at 2957.60. The strike last trading price was 22.4, which was -7.45 lower than the previous day. The implied volatity was 20.62, the open interest changed by -156 which decreased total open position to 730
On 14 Sept MUTHOOTFIN was trading at 2926.20. The strike last trading price was 42, which was -23 lower than the previous day. The implied volatity was 23.15, the open interest changed by 135 which increased total open position to 855
On 17 Aug MUTHOOTFIN was trading at 2757.40. The strike last trading price was 372, 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
