MUTHOOTFIN

Muthoot Finance Limited

3178.7 -12.70 (-0.40%)

L: 3173 H: 3245

Back to Option Chain

Historical option data for MUTHOOTFIN
02 Nov 2025 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

MUTHOOTFIN 25-NOV-2025 3200 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
2 Nov	3178.70	118.5 ₹ 32,587.5	7.8 2145.00	-	2,054 5,64,850	10 2,750	1,646 4,52,650
1 Nov	3178.70	118.5 ₹ 32,587.5	7.8 2145.00	-	2,054 5,64,850	10 2,750	1,646 4,52,650
27 Oct	3145.90	108.05 ₹ 29,713.75	-10.8 -2970.00	-	492 1,35,300	54 14,850	1,560 4,29,000
26 Oct	3163.10	115.4 ₹ 31,735	-14.25 -3918.75	-	1,513 4,16,075	433 1,19,075	1,505 4,13,875
25 Oct	3163.10	115.4 ₹ 31,735	-14.25 -3918.75	-	1,513 4,16,075	433 1,19,075	1,505 4,13,875
18 Oct	3334.50	228.4 ₹ 62,810	37.55 10326.25	-	214 58,850	-1 -275	1,150 3,16,250
15 Oct	3218.30	145.1 ₹ 39,902.5	0.1 27.50	-	61 16,775	20 5,500	46 12,650
22 Sept	3047.60	47.1 ₹ 12,952.5	0 0.00	1.80	0 0	0 0	0 0
21 Sept	2934.90	47.1 ₹ 12,952.5	0 0.00	3.96	0 0	0 0	0 0

18 Sept	2957.60	47.1 ₹ 12,952.5	0 0.00	3.77	0 0	0 0	0 0
14 Sept	2926.20	0 ₹ 0	0 0.00	3.97	0 0	0 0	0 0

For Muthoot Finance Limited - strike price 3200 expiring on 25NOV2025

Delta for 3200 CE is -

Historical price for 3200 CE is as follows

On 2 Nov MUTHOOTFIN was trading at 3178.70. The strike last trading price was 118.5, which was 7.8 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 1646

On 1 Nov MUTHOOTFIN was trading at 3178.70. The strike last trading price was 118.5, which was 7.8 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 1646

On 27 Oct MUTHOOTFIN was trading at 3145.90. The strike last trading price was 108.05, which was -10.8 lower than the previous day. The implied volatity was -, the open interest changed by 54 which increased total open position to 1560

On 26 Oct MUTHOOTFIN was trading at 3163.10. The strike last trading price was 115.4, which was -14.25 lower than the previous day. The implied volatity was -, the open interest changed by 433 which increased total open position to 1505

On 25 Oct MUTHOOTFIN was trading at 3163.10. The strike last trading price was 115.4, which was -14.25 lower than the previous day. The implied volatity was -, the open interest changed by 433 which increased total open position to 1505

On 18 Oct MUTHOOTFIN was trading at 3334.50. The strike last trading price was 228.4, which was 37.55 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 1150

On 15 Oct MUTHOOTFIN was trading at 3218.30. The strike last trading price was 145.1, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 46

On 22 Sept MUTHOOTFIN was trading at 3047.60. The strike last trading price was 47.1, which was 0 lower than the previous day. The implied volatity was 1.80, the open interest changed by 0 which decreased total open position to 0

On 21 Sept MUTHOOTFIN was trading at 2934.90. The strike last trading price was 47.1, which was 0 lower than the previous day. The implied volatity was 3.96, 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 47.1, which was 0 lower than the previous day. The implied volatity was 3.77, the open interest changed by 0 which decreased total open position to 0

On 14 Sept MUTHOOTFIN was trading at 2926.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.97, the open interest changed by 0 which decreased total open position to 0

MUTHOOTFIN 25NOV2025 3200 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
2 Nov	3178.70	106 ₹ 29,150	-6.9 -1897.50	-	847 2,32,925	0 0	487 1,33,925
1 Nov	3178.70	106 ₹ 29,150	-6.9 -1897.50	-	847 2,32,925	0 0	487 1,33,925
27 Oct	3145.90	135.15 ₹ 37,166.25	1.05 288.75	-	417 1,14,675	52 14,300	432 1,18,800
26 Oct	3163.10	139.95 ₹ 38,486.25	19.45 5348.75	-	585 1,60,875	83 22,825	379 1,04,225
25 Oct	3163.10	139.95 ₹ 38,486.25	19.45 5348.75	-	585 1,60,875	83 22,825	379 1,04,225
18 Oct	3334.50	77.75 ₹ 21,381.25	-18.35 -5046.25	-	174 47,850	55 15,125	270 74,250
15 Oct	3218.30	107 ₹ 29,425	-7.25 -1993.75	-	39 10,725	10 2,750	49 13,475
22 Sept	3047.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Sept	2934.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Sept	2957.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Sept	2926.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Muthoot Finance Limited - strike price 3200 expiring on 25NOV2025

Delta for 3200 PE is -

Historical price for 3200 PE is as follows

On 2 Nov MUTHOOTFIN was trading at 3178.70. The strike last trading price was 106, which was -6.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 487

On 1 Nov MUTHOOTFIN was trading at 3178.70. The strike last trading price was 106, which was -6.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 487

On 27 Oct MUTHOOTFIN was trading at 3145.90. The strike last trading price was 135.15, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 52 which increased total open position to 432

On 26 Oct MUTHOOTFIN was trading at 3163.10. The strike last trading price was 139.95, which was 19.45 higher than the previous day. The implied volatity was -, the open interest changed by 83 which increased total open position to 379

On 25 Oct MUTHOOTFIN was trading at 3163.10. The strike last trading price was 139.95, which was 19.45 higher than the previous day. The implied volatity was -, the open interest changed by 83 which increased total open position to 379

On 18 Oct MUTHOOTFIN was trading at 3334.50. The strike last trading price was 77.75, which was -18.35 lower than the previous day. The implied volatity was -, the open interest changed by 55 which increased total open position to 270

On 15 Oct MUTHOOTFIN was trading at 3218.30. The strike last trading price was 107, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 49

On 22 Sept MUTHOOTFIN was trading at 3047.60. The strike last trading price was 0, 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

On 21 Sept MUTHOOTFIN was trading at 2934.90. The strike last trading price was 0, 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

On 18 Sept MUTHOOTFIN was trading at 2957.60. The strike last trading price was 0, 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

On 14 Sept MUTHOOTFIN was trading at 2926.20. The strike last trading price was 0, 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

Related Pages for MUTHOOTFIN

MUTHOOTFIN

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD