MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
22 Sep 2025 08:01 PM IST
| MUTHOOTFIN 30SEP2025 3000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.75
Vega: 1.43
Theta: -2.59
Gamma: 0.00
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||||||||
| 22 Sept | 3047.60 | 81.5 | 63.1 | 22.18 | 26,701 | 36 | 1,359 | |||||||||
| 21 Sept | 2934.90 | 19.5 | -9.1 | 18.41 | 2,852 | 194 | 1,316 | |||||||||
| 18 Sept | 2957.60 | 26.5 | -2.65 | 21.71 | 2,882 | -164 | 1,135 | |||||||||
|
|
||||||||||||||||
| 14 Sept | 2926.20 | 31 | 10.55 | 21.41 | 2,070 | -27 | 1,229 | |||||||||
| 17 Aug | 2757.40 | 36.7 | 25.65 | 27.09 | 738 | 211 | 215 | |||||||||
For Muthoot Finance Limited - strike price 3000 expiring on 30SEP2025
Delta for 3000 CE is 0.75
Historical price for 3000 CE is as follows
On 22 Sept MUTHOOTFIN was trading at 3047.60. The strike last trading price was 81.5, which was 63.1 higher than the previous day. The implied volatity was 22.18, the open interest changed by 36 which increased total open position to 1359
On 21 Sept MUTHOOTFIN was trading at 2934.90. The strike last trading price was 19.5, which was -9.1 lower than the previous day. The implied volatity was 18.41, the open interest changed by 194 which increased total open position to 1316
On 18 Sept MUTHOOTFIN was trading at 2957.60. The strike last trading price was 26.5, which was -2.65 lower than the previous day. The implied volatity was 21.71, the open interest changed by -164 which decreased total open position to 1135
On 14 Sept MUTHOOTFIN was trading at 2926.20. The strike last trading price was 31, which was 10.55 higher than the previous day. The implied volatity was 21.41, the open interest changed by -27 which decreased total open position to 1229
On 17 Aug MUTHOOTFIN was trading at 2757.40. The strike last trading price was 36.7, which was 25.65 higher than the previous day. The implied volatity was 27.09, the open interest changed by 211 which increased total open position to 215
| MUTHOOTFIN 30SEP2025 3000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.27
Vega: 1.51
Theta: -2.18
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 22 Sept | 3047.60 | 20 | -58.1 | 25.62 | 8,644 | 1,177 | 1,458 |
| 21 Sept | 2934.90 | 74.05 | 7.2 | 23.45 | 561 | 8 | 282 |
| 18 Sept | 2957.60 | 68.45 | -12.15 | 18.67 | 375 | -40 | 272 |
| 14 Sept | 2926.20 | 97.65 | -29.85 | 24.07 | 57 | -7 | 141 |
| 17 Aug | 2757.40 | 446.7 | 0 | - | 0 | 0 | 0 |
For Muthoot Finance Limited - strike price 3000 expiring on 30SEP2025
Delta for 3000 PE is -0.27
Historical price for 3000 PE is as follows
On 22 Sept MUTHOOTFIN was trading at 3047.60. The strike last trading price was 20, which was -58.1 lower than the previous day. The implied volatity was 25.62, the open interest changed by 1177 which increased total open position to 1458
On 21 Sept MUTHOOTFIN was trading at 2934.90. The strike last trading price was 74.05, which was 7.2 higher than the previous day. The implied volatity was 23.45, the open interest changed by 8 which increased total open position to 282
On 18 Sept MUTHOOTFIN was trading at 2957.60. The strike last trading price was 68.45, which was -12.15 lower than the previous day. The implied volatity was 18.67, the open interest changed by -40 which decreased total open position to 272
On 14 Sept MUTHOOTFIN was trading at 2926.20. The strike last trading price was 97.65, which was -29.85 lower than the previous day. The implied volatity was 24.07, the open interest changed by -7 which decreased total open position to 141
On 17 Aug MUTHOOTFIN was trading at 2757.40. The strike last trading price was 446.7, 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
