MUTHOOTFIN

Muthoot Finance Limited

3781.2 +31.30 (0.83%)

L: 3722 H: 3790

Back to Option Chain

Historical option data for MUTHOOTFIN
21 Dec 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 27-JAN-2026 3700 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	3781.20	174.75 ₹ 48,056.25	8.2 2255.00	-	49 13,475	2 550	1,022 2,81,050

20 Dec	3781.20	174.75 ₹ 48,056.25	8.2 2255.00	-	49 13,475	2 550	1,022 2,81,050
14 Dec	3837.60	240.2 ₹ 66,055	74.2 20405.00	-	1 275	0 0	5 1,375
13 Dec	3837.60	240.2 ₹ 66,055	74.2 20405.00	-	1 275	0 0	5 1,375
7 Dec	3800.10	155 ₹ 42,625	-54.05 -14863.75	-	0 0	0 0	0 0
5 Dec	3800.10	155 ₹ 42,625	-54.05 -14863.75	-	0 0	0 0	0 0
30 Nov	3744.20	182.9 ₹ 50,297.5	-7.1 -1952.50	-	0 0	0 0	0 0
29 Nov	3744.20	182.9 ₹ 50,297.5	-7.1 -1952.50	-	0 0	0 0	0 0
23 Nov	3636.00	190 ₹ 52,250	-9.9 -2722.50	-	0 0	0 0	0 0
22 Nov	3636.00	190 ₹ 52,250	-9.9 -2722.50	-	0 0	0 0	0 0
16 Nov	3725.60	199.9 ₹ 54,972.5	129 35475.00	-	1 275	1 275	1 275
15 Nov	3725.60	199.9 ₹ 54,972.5	129 35475.00	-	1 275	1 275	1 275
14 Nov	3725.60	199.9 ₹ 54,972.5	129 35475.00	-	1 275	0 0	1 275
13 Nov	3393.10	70.9 ₹ 19,497.5	-6.85 -1883.75	-	1 275	0 0	0 0
9 Nov	3223.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Nov	3223.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Muthoot Finance Limited - strike price 3700 expiring on 27JAN2026

Delta for 3700 CE is -

Historical price for 3700 CE is as follows

On 21 Dec MUTHOOTFIN was trading at 3781.20. The strike last trading price was 174.75, which was 8.2 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 1022

On 20 Dec MUTHOOTFIN was trading at 3781.20. The strike last trading price was 174.75, which was 8.2 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 1022

On 14 Dec MUTHOOTFIN was trading at 3837.60. The strike last trading price was 240.2, which was 74.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 13 Dec MUTHOOTFIN was trading at 3837.60. The strike last trading price was 240.2, which was 74.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 7 Dec MUTHOOTFIN was trading at 3800.10. The strike last trading price was 155, which was -54.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec MUTHOOTFIN was trading at 3800.10. The strike last trading price was 155, which was -54.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Nov MUTHOOTFIN was trading at 3744.20. The strike last trading price was 182.9, which was -7.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Nov MUTHOOTFIN was trading at 3744.20. The strike last trading price was 182.9, which was -7.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 23 Nov MUTHOOTFIN was trading at 3636.00. The strike last trading price was 190, which was -9.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 22 Nov MUTHOOTFIN was trading at 3636.00. The strike last trading price was 190, which was -9.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Nov MUTHOOTFIN was trading at 3725.60. The strike last trading price was 199.9, which was 129 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 15 Nov MUTHOOTFIN was trading at 3725.60. The strike last trading price was 199.9, which was 129 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 14 Nov MUTHOOTFIN was trading at 3725.60. The strike last trading price was 199.9, which was 129 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 13 Nov MUTHOOTFIN was trading at 3393.10. The strike last trading price was 70.9, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Nov MUTHOOTFIN was trading at 3223.00. 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 8 Nov MUTHOOTFIN was trading at 3223.00. 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

MUTHOOTFIN 27JAN2026 3700 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	3781.20	72.65 ₹ 19,978.75	-14.3 -3932.50	-	14 3,850	6 1,650	303 83,325
20 Dec	3781.20	72.65 ₹ 19,978.75	-14.3 -3932.50	-	14 3,850	6 1,650	303 83,325
14 Dec	3837.60	65 ₹ 17,875	-35.65 -9803.75	-	38 10,450	27 7,425	69 18,975
13 Dec	3837.60	65 ₹ 17,875	-35.65 -9803.75	-	38 10,450	27 7,425	69 18,975
7 Dec	3800.10	84.5 ₹ 23,237.5	-43.45 -11948.75	-	36 9,900	8 2,200	35 9,625
5 Dec	3800.10	84.5 ₹ 23,237.5	-43.45 -11948.75	25.79	36 9,900	7 1,925	35 9,625
30 Nov	3744.20	105.25 ₹ 28,943.75	-2.35 -646.25	-	7 1,925	6 1,650	18 4,950
29 Nov	3744.20	105.25 ₹ 28,943.75	-2.35 -646.25	-	7 1,925	6 1,650	18 4,950
23 Nov	3636.00	162.1 ₹ 44,577.5	17.3 4757.50	-	5 1,375	4 1,100	10 2,750
22 Nov	3636.00	162.1 ₹ 44,577.5	17.3 4757.50	-	5 1,375	4 1,100	10 2,750
16 Nov	3725.60	539.85 ₹ 1,48,458.75	0 0.00	-	0 0	0 0	0 0
15 Nov	3725.60	539.85 ₹ 1,48,458.75	0 0.00	-	0 0	0 0	0 0
14 Nov	3725.60	539.85 ₹ 1,48,458.75	0 0.00	-	0 0	0 0	0 0
13 Nov	3393.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Nov	3223.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Nov	3223.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Muthoot Finance Limited - strike price 3700 expiring on 27JAN2026

Delta for 3700 PE is -

Historical price for 3700 PE is as follows

On 21 Dec MUTHOOTFIN was trading at 3781.20. The strike last trading price was 72.65, which was -14.3 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 303

On 20 Dec MUTHOOTFIN was trading at 3781.20. The strike last trading price was 72.65, which was -14.3 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 303

On 14 Dec MUTHOOTFIN was trading at 3837.60. The strike last trading price was 65, which was -35.65 lower than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 69

On 13 Dec MUTHOOTFIN was trading at 3837.60. The strike last trading price was 65, which was -35.65 lower than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 69

On 7 Dec MUTHOOTFIN was trading at 3800.10. The strike last trading price was 84.5, which was -43.45 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 35

On 5 Dec MUTHOOTFIN was trading at 3800.10. The strike last trading price was 84.5, which was -43.45 lower than the previous day. The implied volatity was 25.79, the open interest changed by 7 which increased total open position to 35

On 30 Nov MUTHOOTFIN was trading at 3744.20. The strike last trading price was 105.25, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 18

On 29 Nov MUTHOOTFIN was trading at 3744.20. The strike last trading price was 105.25, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 18

On 23 Nov MUTHOOTFIN was trading at 3636.00. The strike last trading price was 162.1, which was 17.3 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 10

On 22 Nov MUTHOOTFIN was trading at 3636.00. The strike last trading price was 162.1, which was 17.3 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 10

On 16 Nov MUTHOOTFIN was trading at 3725.60. The strike last trading price was 539.85, 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

On 15 Nov MUTHOOTFIN was trading at 3725.60. The strike last trading price was 539.85, 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

On 14 Nov MUTHOOTFIN was trading at 3725.60. The strike last trading price was 539.85, 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

On 13 Nov MUTHOOTFIN was trading at 3393.10. 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