MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
22 Sep 2025 08:01 PM IST
| MUTHOOTFIN 30SEP2025 3050 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.57
Vega: 1.78
Theta: -3.00
Gamma: 0.00
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||||||||
| 22 Sept | 3047.60 | 49.9 | 41.25 | 22.76 | 21,802 | 417 | 971 | |||||||||
| 21 Sept | 2934.90 | 9.5 | -6 | 19.50 | 1,741 | -26 | 558 | |||||||||
| 18 Sept | 2957.60 | 13.7 | -2.35 | 21.89 | 1,339 | 183 | 584 | |||||||||
|
|
||||||||||||||||
| 14 Sept | 2926.20 | 17.9 | 6.1 | 21.49 | 603 | 86 | 441 | |||||||||
| 17 Aug | 2757.40 | 35.1 | 0 | 6.27 | 0 | 0 | 0 | |||||||||
For Muthoot Finance Limited - strike price 3050 expiring on 30SEP2025
Delta for 3050 CE is 0.57
Historical price for 3050 CE is as follows
On 22 Sept MUTHOOTFIN was trading at 3047.60. The strike last trading price was 49.9, which was 41.25 higher than the previous day. The implied volatity was 22.76, the open interest changed by 417 which increased total open position to 971
On 21 Sept MUTHOOTFIN was trading at 2934.90. The strike last trading price was 9.5, which was -6 lower than the previous day. The implied volatity was 19.50, the open interest changed by -26 which decreased total open position to 558
On 18 Sept MUTHOOTFIN was trading at 2957.60. The strike last trading price was 13.7, which was -2.35 lower than the previous day. The implied volatity was 21.89, the open interest changed by 183 which increased total open position to 584
On 14 Sept MUTHOOTFIN was trading at 2926.20. The strike last trading price was 17.9, which was 6.1 higher than the previous day. The implied volatity was 21.49, the open interest changed by 86 which increased total open position to 441
On 17 Aug MUTHOOTFIN was trading at 2757.40. The strike last trading price was 35.1, which was 0 lower than the previous day. The implied volatity was 6.27, the open interest changed by 0 which decreased total open position to 0
| MUTHOOTFIN 30SEP2025 3050 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.44
Vega: 1.78
Theta: -2.50
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 22 Sept | 3047.60 | 38.55 | -76.7 | 25.75 | 2,424 | 561 | 589 |
| 21 Sept | 2934.90 | 110.65 | 8 | 23.80 | 48 | -10 | 28 |
| 18 Sept | 2957.60 | 103.5 | 21.45 | 16.14 | 70 | 2 | 40 |
| 14 Sept | 2926.20 | 134.4 | -35.85 | 24.69 | 18 | -7 | 28 |
| 17 Aug | 2757.40 | 441.85 | 0 | - | 0 | 0 | 0 |
For Muthoot Finance Limited - strike price 3050 expiring on 30SEP2025
Delta for 3050 PE is -0.44
Historical price for 3050 PE is as follows
On 22 Sept MUTHOOTFIN was trading at 3047.60. The strike last trading price was 38.55, which was -76.7 lower than the previous day. The implied volatity was 25.75, the open interest changed by 561 which increased total open position to 589
On 21 Sept MUTHOOTFIN was trading at 2934.90. The strike last trading price was 110.65, which was 8 higher than the previous day. The implied volatity was 23.80, the open interest changed by -10 which decreased total open position to 28
On 18 Sept MUTHOOTFIN was trading at 2957.60. The strike last trading price was 103.5, which was 21.45 higher than the previous day. The implied volatity was 16.14, the open interest changed by 2 which increased total open position to 40
On 14 Sept MUTHOOTFIN was trading at 2926.20. The strike last trading price was 134.4, which was -35.85 lower than the previous day. The implied volatity was 24.69, the open interest changed by -7 which decreased total open position to 28
On 17 Aug MUTHOOTFIN was trading at 2757.40. The strike last trading price was 441.85, 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
