MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
28 Sep 2025 10:07 PM IST
| MUTHOOTFIN 28-OCT-2025 3000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.61
Vega: 3.42
Theta: -1.51
Gamma: 0.00
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||||||||
| 28 Sept | 3020.30 | 92.6 | -39 | 19.32 | 1,281 | -725 | 1,167 | |||||||||
| 22 Sept | 3047.60 | 157.1 | 87.9 | 28.19 | 1,945 | 399 | 609 | |||||||||
| 21 Sept | 2934.90 | 71.35 | -8.65 | 21.26 | 115 | 23 | 210 | |||||||||
| 18 Sept | 2957.60 | 76.5 | -2.4 | 22.67 | 118 | 54 | 187 | |||||||||
| 14 Sept | 2926.20 | 82.1 | 15.75 | 23.59 | 41 | 0 | 52 | |||||||||
|
|
||||||||||||||||
| 17 Aug | 2757.40 | 70.5 | 0 | 3.55 | 0 | 0 | 0 | |||||||||
For Muthoot Finance Limited - strike price 3000 expiring on 28OCT2025
Delta for 3000 CE is 0.61
Historical price for 3000 CE is as follows
On 28 Sept MUTHOOTFIN was trading at 3020.30. The strike last trading price was 92.6, which was -39 lower than the previous day. The implied volatity was 19.32, the open interest changed by -725 which decreased total open position to 1167
On 22 Sept MUTHOOTFIN was trading at 3047.60. The strike last trading price was 157.1, which was 87.9 higher than the previous day. The implied volatity was 28.19, the open interest changed by 399 which increased total open position to 609
On 21 Sept MUTHOOTFIN was trading at 2934.90. The strike last trading price was 71.35, which was -8.65 lower than the previous day. The implied volatity was 21.26, the open interest changed by 23 which increased total open position to 210
On 18 Sept MUTHOOTFIN was trading at 2957.60. The strike last trading price was 76.5, which was -2.4 lower than the previous day. The implied volatity was 22.67, the open interest changed by 54 which increased total open position to 187
On 14 Sept MUTHOOTFIN was trading at 2926.20. The strike last trading price was 82.1, which was 15.75 higher than the previous day. The implied volatity was 23.59, the open interest changed by 0 which decreased total open position to 52
On 17 Aug MUTHOOTFIN was trading at 2757.40. The strike last trading price was 70.5, which was 0 lower than the previous day. The implied volatity was 3.55, the open interest changed by 0 which decreased total open position to 0
| MUTHOOTFIN 28OCT2025 3000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.41
Vega: 3.48
Theta: -1.13
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 28 Sept | 3020.30 | 77 | 15.15 | 27.54 | 712 | -54 | 530 |
| 22 Sept | 3047.60 | 79.55 | -35.6 | 31.50 | 515 | 315 | 355 |
| 21 Sept | 2934.90 | 113.05 | 6.65 | 26.34 | 13 | 0 | 39 |
| 18 Sept | 2957.60 | 109 | -10.7 | 24.60 | 8 | 1 | 41 |
| 14 Sept | 2926.20 | 136.15 | -18.85 | 27.95 | 14 | 8 | 20 |
| 17 Aug | 2757.40 | 52.35 | 0 | - | 0 | 0 | 0 |
For Muthoot Finance Limited - strike price 3000 expiring on 28OCT2025
Delta for 3000 PE is -0.41
Historical price for 3000 PE is as follows
On 28 Sept MUTHOOTFIN was trading at 3020.30. The strike last trading price was 77, which was 15.15 higher than the previous day. The implied volatity was 27.54, the open interest changed by -54 which decreased total open position to 530
On 22 Sept MUTHOOTFIN was trading at 3047.60. The strike last trading price was 79.55, which was -35.6 lower than the previous day. The implied volatity was 31.50, the open interest changed by 315 which increased total open position to 355
On 21 Sept MUTHOOTFIN was trading at 2934.90. The strike last trading price was 113.05, which was 6.65 higher than the previous day. The implied volatity was 26.34, the open interest changed by 0 which decreased total open position to 39
On 18 Sept MUTHOOTFIN was trading at 2957.60. The strike last trading price was 109, which was -10.7 lower than the previous day. The implied volatity was 24.60, the open interest changed by 1 which increased total open position to 41
On 14 Sept MUTHOOTFIN was trading at 2926.20. The strike last trading price was 136.15, which was -18.85 lower than the previous day. The implied volatity was 27.95, the open interest changed by 8 which increased total open position to 20
On 17 Aug MUTHOOTFIN was trading at 2757.40. The strike last trading price was 52.35, 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
