MUTHOOTFIN

Muthoot Finance Limited

3020.3 -31.30 (-1.03%)

L: 3002 H: 3071

Back to Option Chain

Historical option data for MUTHOOTFIN
18 Oct 2025 04:57 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 28-OCT-2025 3200 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Oct	3334.50	148.55 ₹ 40,851.25	40.6 11165.00	-	1,338 3,67,950	-70 -19,250	533 1,46,575
15 Oct	3218.30	79 ₹ 21,725	-2 -550.00	-	3,763 10,34,825	-57 -15,675	1,533 4,21,575
28 Sept	3020.30	24.9 ₹ 6,847.5	-15.5 -4262.50	21.69	543 1,49,325	-75 -20,625	356 97,900
22 Sept	3047.60	61.8 ₹ 16,995	24.3 6682.50	27.56	873 2,40,075	313 86,075	313 86,075

17 Aug	2757.40	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Muthoot Finance Limited - strike price 3200 expiring on 28OCT2025

Delta for 3200 CE is -

Historical price for 3200 CE is as follows

On 18 Oct MUTHOOTFIN was trading at 3334.50. The strike last trading price was 148.55, which was 40.6 higher than the previous day. The implied volatity was -, the open interest changed by -70 which decreased total open position to 533

On 15 Oct MUTHOOTFIN was trading at 3218.30. The strike last trading price was 79, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by -57 which decreased total open position to 1533

On 28 Sept MUTHOOTFIN was trading at 3020.30. The strike last trading price was 24.9, which was -15.5 lower than the previous day. The implied volatity was 21.69, the open interest changed by -75 which decreased total open position to 356

On 22 Sept MUTHOOTFIN was trading at 3047.60. The strike last trading price was 61.8, which was 24.3 higher than the previous day. The implied volatity was 27.56, the open interest changed by 313 which increased total open position to 313

On 17 Aug MUTHOOTFIN was trading at 2757.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

MUTHOOTFIN 28OCT2025 3200 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Oct	3334.50	19.65 ₹ 5,403.75	-14.4 -3960.00	-	4,641 12,76,275	988 2,71,700	1,869 5,13,975
15 Oct	3218.30	62.85 ₹ 17,283.75	4.15 1141.25	-	3,231 8,88,525	-3 -825	912 2,50,800
28 Sept	3020.30	205.4 ₹ 56,485	30.85 8483.75	30.58	23 6,325	0 0	17 4,675
22 Sept	3047.60	577.95 ₹ 1,58,936.25	0 0.00	-	0 0	0 0	0 0
17 Aug	2757.40	70.6 ₹ 19,415	0 0.00	0.00	0 0	0 0	0 0

For Muthoot Finance Limited - strike price 3200 expiring on 28OCT2025

Delta for 3200 PE is -

Historical price for 3200 PE is as follows

On 18 Oct MUTHOOTFIN was trading at 3334.50. The strike last trading price was 19.65, which was -14.4 lower than the previous day. The implied volatity was -, the open interest changed by 988 which increased total open position to 1869

On 15 Oct MUTHOOTFIN was trading at 3218.30. The strike last trading price was 62.85, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 912

On 28 Sept MUTHOOTFIN was trading at 3020.30. The strike last trading price was 205.4, which was 30.85 higher than the previous day. The implied volatity was 30.58, the open interest changed by 0 which decreased total open position to 17

On 22 Sept MUTHOOTFIN was trading at 3047.60. The strike last trading price was 577.95, 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 17 Aug MUTHOOTFIN was trading at 2757.40. The strike last trading price was 70.6, which was 0 lower than the previous day. The implied volatity was 0.00, 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