MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
22 Sep 2025 08:01 PM IST
| MUTHOOTFIN 30SEP2025 2950 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.92
Vega: 0.70
Theta: -1.58
Gamma: 0.00
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||||||||
|
|
||||||||||||||||
| 22 Sept | 3047.60 | 119.9 | 83.6 | 19.29 | 3,616 | -186 | 464 | |||||||||
| 21 Sept | 2934.90 | 39.95 | -11.15 | 18.40 | 2,218 | 121 | 650 | |||||||||
| 18 Sept | 2957.60 | 47.1 | -2.5 | 18.44 | 2,092 | -22 | 529 | |||||||||
| 14 Sept | 2926.20 | 50.15 | 15.7 | 21.28 | 1,622 | -26 | 522 | |||||||||
| 17 Aug | 2757.40 | 56 | 3.85 | 29.23 | 1 | 1 | 0 | |||||||||
For Muthoot Finance Limited - strike price 2950 expiring on 30SEP2025
Delta for 2950 CE is 0.92
Historical price for 2950 CE is as follows
On 22 Sept MUTHOOTFIN was trading at 3047.60. The strike last trading price was 119.9, which was 83.6 higher than the previous day. The implied volatity was 19.29, the open interest changed by -186 which decreased total open position to 464
On 21 Sept MUTHOOTFIN was trading at 2934.90. The strike last trading price was 39.95, which was -11.15 lower than the previous day. The implied volatity was 18.40, the open interest changed by 121 which increased total open position to 650
On 18 Sept MUTHOOTFIN was trading at 2957.60. The strike last trading price was 47.1, which was -2.5 lower than the previous day. The implied volatity was 18.44, the open interest changed by -22 which decreased total open position to 529
On 14 Sept MUTHOOTFIN was trading at 2926.20. The strike last trading price was 50.15, which was 15.7 higher than the previous day. The implied volatity was 21.28, the open interest changed by -26 which decreased total open position to 522
On 17 Aug MUTHOOTFIN was trading at 2757.40. The strike last trading price was 56, which was 3.85 higher than the previous day. The implied volatity was 29.23, the open interest changed by 1 which increased total open position to 0
| MUTHOOTFIN 30SEP2025 2950 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.15
Vega: 1.07
Theta: -1.60
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 22 Sept | 3047.60 | 9.45 | -36.65 | 25.97 | 4,190 | 481 | 849 |
| 21 Sept | 2934.90 | 41.35 | 2.8 | 20.27 | 1,204 | -51 | 370 |
| 18 Sept | 2957.60 | 41.6 | -8.95 | 20.02 | 1,267 | 8 | 418 |
| 14 Sept | 2926.20 | 66 | -29 | 23.35 | 123 | 13 | 190 |
| 17 Aug | 2757.40 | 359.9 | 0 | - | 0 | 0 | 0 |
For Muthoot Finance Limited - strike price 2950 expiring on 30SEP2025
Delta for 2950 PE is -0.15
Historical price for 2950 PE is as follows
On 22 Sept MUTHOOTFIN was trading at 3047.60. The strike last trading price was 9.45, which was -36.65 lower than the previous day. The implied volatity was 25.97, the open interest changed by 481 which increased total open position to 849
On 21 Sept MUTHOOTFIN was trading at 2934.90. The strike last trading price was 41.35, which was 2.8 higher than the previous day. The implied volatity was 20.27, the open interest changed by -51 which decreased total open position to 370
On 18 Sept MUTHOOTFIN was trading at 2957.60. The strike last trading price was 41.6, which was -8.95 lower than the previous day. The implied volatity was 20.02, the open interest changed by 8 which increased total open position to 418
On 14 Sept MUTHOOTFIN was trading at 2926.20. The strike last trading price was 66, which was -29 lower than the previous day. The implied volatity was 23.35, the open interest changed by 13 which increased total open position to 190
On 17 Aug MUTHOOTFIN was trading at 2757.40. The strike last trading price was 359.9, 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
