MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
22 Sep 2025 08:01 PM IST
| MUTHOOTFIN 30SEP2025 3100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.39
Vega: 1.73
Theta: -2.92
Gamma: 0.00
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||||||||
| 22 Sept | 3047.60 | 29 | 24.65 | 24.00 | 19,738 | -63 | 1,269 | |||||||||
| 21 Sept | 2934.90 | 4.55 | -3.25 | 20.67 | 2,321 | 60 | 1,332 | |||||||||
|
|
||||||||||||||||
| 18 Sept | 2957.60 | 7.45 | -1.2 | 23.00 | 1,962 | -23 | 1,268 | |||||||||
| 14 Sept | 2926.20 | 10.2 | 3.25 | 21.93 | 579 | 48 | 979 | |||||||||
| 17 Aug | 2757.40 | 23 | -35.95 | 28.32 | 778 | 253 | 252 | |||||||||
For Muthoot Finance Limited - strike price 3100 expiring on 30SEP2025
Delta for 3100 CE is 0.39
Historical price for 3100 CE is as follows
On 22 Sept MUTHOOTFIN was trading at 3047.60. The strike last trading price was 29, which was 24.65 higher than the previous day. The implied volatity was 24.00, the open interest changed by -63 which decreased total open position to 1269
On 21 Sept MUTHOOTFIN was trading at 2934.90. The strike last trading price was 4.55, which was -3.25 lower than the previous day. The implied volatity was 20.67, the open interest changed by 60 which increased total open position to 1332
On 18 Sept MUTHOOTFIN was trading at 2957.60. The strike last trading price was 7.45, which was -1.2 lower than the previous day. The implied volatity was 23.00, the open interest changed by -23 which decreased total open position to 1268
On 14 Sept MUTHOOTFIN was trading at 2926.20. The strike last trading price was 10.2, which was 3.25 higher than the previous day. The implied volatity was 21.93, the open interest changed by 48 which increased total open position to 979
On 17 Aug MUTHOOTFIN was trading at 2757.40. The strike last trading price was 23, which was -35.95 lower than the previous day. The implied volatity was 28.32, the open interest changed by 253 which increased total open position to 252
| MUTHOOTFIN 30SEP2025 3100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.60
Vega: 1.75
Theta: -2.49
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 22 Sept | 3047.60 | 68.25 | -78.4 | 27.46 | 476 | 89 | 105 |
| 21 Sept | 2934.90 | 152.1 | 5.45 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 2957.60 | 152.1 | 34.65 | 20.11 | 29 | 5 | 16 |
| 14 Sept | 2926.20 | 186.85 | -28.15 | 31.52 | 6 | 0 | 30 |
| 17 Aug | 2757.40 | 526.1 | 0 | - | 0 | 0 | 0 |
For Muthoot Finance Limited - strike price 3100 expiring on 30SEP2025
Delta for 3100 PE is -0.60
Historical price for 3100 PE is as follows
On 22 Sept MUTHOOTFIN was trading at 3047.60. The strike last trading price was 68.25, which was -78.4 lower than the previous day. The implied volatity was 27.46, the open interest changed by 89 which increased total open position to 105
On 21 Sept MUTHOOTFIN was trading at 2934.90. The strike last trading price was 152.1, which was 5.45 higher than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Sept MUTHOOTFIN was trading at 2957.60. The strike last trading price was 152.1, which was 34.65 higher than the previous day. The implied volatity was 20.11, the open interest changed by 5 which increased total open position to 16
On 14 Sept MUTHOOTFIN was trading at 2926.20. The strike last trading price was 186.85, which was -28.15 lower than the previous day. The implied volatity was 31.52, the open interest changed by 0 which decreased total open position to 30
On 17 Aug MUTHOOTFIN was trading at 2757.40. The strike last trading price was 526.1, 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
