MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
15 May 2026 04:10 PM IST
| MUTHOOTFIN 26-May-2026 (9d) 3350 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.44
Vega: 0.02
Theta: -3.48
Gamma: 0.00209
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 15 May | 3311.40 | 60.3 | -171.7 (-74.01%) | 32.33 | 10,300 | 1,177 | 1,180 | |||||||||
| 14 May | 3531.10 | 232 | 0 (0.00%) | 0 | 0 | 0 | 3 | |||||||||
| 13 May | 3506.40 | 232 | 107.15 (85.82%) | 0 | 2 | 0 | 2 | |||||||||
| 12 May | 3353.40 | 124.85 | -56.05000000000001 (-30.98%) | 0 | 2 | 1 | 2 | |||||||||
| 11 May | 3438.20 | 180.9 | 30.80000000000001 (20.52%) | 45.24 | 1 | 0 | 0 | |||||||||
| 8 May | 3528.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 3584.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 3533.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 3446.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 3487.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 3424.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 3461.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 3496.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 3493.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 3493.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 3561.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 3586.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 3610.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 3531.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 3571.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 3578.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 3598.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 3562.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 3573.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 3475.20 | 150.1 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 3503.30 | 150.1 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 3241.40 | 150.1 | 0 (0.00%) | 1.45 | 0 | 0 | 0 | |||||||||
| 2 Apr | 3178.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 3256.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
For Muthoot Finance Limited - strike price 3350 expiring on 26MAY2026
Delta for 3350 CE is 0.44
Historical price for 3350 CE is as follows
On 15 May MUTHOOTFIN was trading at 3311.40. The strike last trading price was 60.3, which was -171.7 lower than the previous day. The implied volatity was 32.33, the open interest changed by 1177 which increased total open position to 1180
On 14 May MUTHOOTFIN was trading at 3531.10. The strike last trading price was 232, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 3
On 13 May MUTHOOTFIN was trading at 3506.40. The strike last trading price was 232, which was 107.15 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 12 May MUTHOOTFIN was trading at 3353.40. The strike last trading price was 124.85, which was -56.05000000000001 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 2
On 11 May MUTHOOTFIN was trading at 3438.20. The strike last trading price was 180.9, which was 30.80000000000001 higher than the previous day. The implied volatity was 45.24, the open interest changed by 0 which decreased total open position to 0
On 8 May MUTHOOTFIN was trading at 3528.90. 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 7 May MUTHOOTFIN was trading at 3584.30. 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 6 May MUTHOOTFIN was trading at 3533.60. 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 5 May MUTHOOTFIN was trading at 3446.40. 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 4 May MUTHOOTFIN was trading at 3487.70. 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 30 Apr MUTHOOTFIN was trading at 3424.20. 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
On 29 Apr MUTHOOTFIN was trading at 3461.10. 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
On 28 Apr MUTHOOTFIN was trading at 3496.00. 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 27 Apr MUTHOOTFIN was trading at 3493.80. 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 24 Apr MUTHOOTFIN was trading at 3493.50. 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 23 Apr MUTHOOTFIN was trading at 3561.40. 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 22 Apr MUTHOOTFIN was trading at 3586.90. 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 21 Apr MUTHOOTFIN was trading at 3610.20. 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
On 20 Apr MUTHOOTFIN was trading at 3531.20. 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
On 17 Apr MUTHOOTFIN was trading at 3571.30. 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 16 Apr MUTHOOTFIN was trading at 3578.00. 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 15 Apr MUTHOOTFIN was trading at 3598.00. 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 13 Apr MUTHOOTFIN was trading at 3562.30. 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 10 Apr MUTHOOTFIN was trading at 3573.90. 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 9 Apr MUTHOOTFIN was trading at 3475.20. The strike last trading price was 150.1, 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
On 8 Apr MUTHOOTFIN was trading at 3503.30. The strike last trading price was 150.1, 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
On 7 Apr MUTHOOTFIN was trading at 3241.40. The strike last trading price was 150.1, which was 0 lower than the previous day. The implied volatity was 1.45, the open interest changed by 0 which decreased total open position to 0
On 2 Apr MUTHOOTFIN was trading at 3178.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Apr MUTHOOTFIN was trading at 3256.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| MUTHOOTFIN 26-May-2026 (9d) 3350 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.54
Vega: 0.02
Theta: -3.87
Gamma: 0.00166
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 15 May | 3311.40 | 112.9 | 49.900000000000006 (79.21%) | 40.86 | 7,649 | 275 | 523 |
| 14 May | 3531.10 | 64.05 | -3.1000000000000085 (-4.62%) | 54.77 | 388 | 41 | 248 |
| 13 May | 3506.40 | 63.45 | -57.05 (-47.34%) | 0 | 277 | 4 | 206 |
| 12 May | 3353.40 | 120 | 37.150000000000006 (44.84%) | 0 | 230 | 19 | 203 |
| 11 May | 3438.20 | 82.6 | 35.8 (76.50%) | 0 | 125 | 5 | 175 |
| 8 May | 3528.90 | 48.25 | 1.4500000000000028 (3.10%) | 42.67 | 0 | 0 | 170 |
| 7 May | 3584.30 | 48.25 | -5.149999999999999 (-9.64%) | 42.67 | 77 | -1 | 170 |
| 6 May | 3533.60 | 53.25 | -29.900000000000006 (-35.96%) | 40.65 | 202 | 110 | 171 |
| 5 May | 3446.40 | 81.3 | 9.149999999999991 (12.68%) | 41.37 | 134 | 19 | 62 |
| 4 May | 3487.70 | 72.2 | -20.049999999999997 (-21.73%) | 40.36 | 23 | 11 | 38 |
| 30 Apr | 3424.20 | 92.25 | 4 (4.53%) | 36.21 | 31 | 5 | 32 |
| 29 Apr | 3461.10 | 85.65 | -4.8999999999999915 (-5.41%) | 37.23 | 43 | 9 | 27 |
| 28 Apr | 3496.00 | 90.55 | 0 (0.00%) | 40.39 | 0 | 0 | 18 |
| 27 Apr | 3493.80 | 90.55 | 33.199999999999996 (57.89%) | 40.39 | 1 | 0 | 18 |
| 24 Apr | 3493.50 | 57.35 | -26.699999999999996 (-31.77%) | - | 0 | 0 | 18 |
| 23 Apr | 3561.40 | 57.35 | -26.699999999999996 (-31.77%) | 38.88 | 0 | 0 | 18 |
| 22 Apr | 3586.90 | 57.35 | -18.699999999999996 (-24.59%) | 38.88 | 34 | 16 | 18 |
| 21 Apr | 3610.20 | 76.05 | -28.900000000000006 (-27.54%) | 39.04 | 0 | 0 | 2 |
| 20 Apr | 3531.20 | 76.05 | -14.950000000000003 (-16.43%) | 39.04 | 2 | 1 | 3 |
| 17 Apr | 3571.30 | 91 | 0 (0.00%) | 41.78 | 0 | 0 | 2 |
| 16 Apr | 3578.00 | 91 | -211.95 (-69.96%) | 41.78 | 2 | 0 | 0 |
| 15 Apr | 3598.00 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 3562.30 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 3573.90 | 0 | 0 (0.00%) | 5.02 | 0 | 0 | 0 |
| 9 Apr | 3475.20 | 302.95 | 0 (0.00%) | 3.5 | 0 | 0 | 0 |
| 8 Apr | 3503.30 | 302.95 | 0 (0.00%) | 4.08 | 0 | 0 | 0 |
| 7 Apr | 3241.40 | 302.95 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 3178.80 | - | - | - | 0 | 0 | 0 |
| 1 Apr | 3256.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 |
For Muthoot Finance Limited - strike price 3350 expiring on 26MAY2026
Delta for 3350 PE is -0.54
Historical price for 3350 PE is as follows
On 15 May MUTHOOTFIN was trading at 3311.40. The strike last trading price was 112.9, which was 49.900000000000006 higher than the previous day. The implied volatity was 40.86, the open interest changed by 275 which increased total open position to 523
On 14 May MUTHOOTFIN was trading at 3531.10. The strike last trading price was 64.05, which was -3.1000000000000085 lower than the previous day. The implied volatity was 54.77, the open interest changed by 41 which increased total open position to 248
On 13 May MUTHOOTFIN was trading at 3506.40. The strike last trading price was 63.45, which was -57.05 lower than the previous day. The implied volatity was 0, the open interest changed by 4 which increased total open position to 206
On 12 May MUTHOOTFIN was trading at 3353.40. The strike last trading price was 120, which was 37.150000000000006 higher than the previous day. The implied volatity was 0, the open interest changed by 19 which increased total open position to 203
On 11 May MUTHOOTFIN was trading at 3438.20. The strike last trading price was 82.6, which was 35.8 higher than the previous day. The implied volatity was 0, the open interest changed by 5 which increased total open position to 175
On 8 May MUTHOOTFIN was trading at 3528.90. The strike last trading price was 48.25, which was 1.4500000000000028 higher than the previous day. The implied volatity was 42.67, the open interest changed by 0 which decreased total open position to 170
On 7 May MUTHOOTFIN was trading at 3584.30. The strike last trading price was 48.25, which was -5.149999999999999 lower than the previous day. The implied volatity was 42.67, the open interest changed by -1 which decreased total open position to 170
On 6 May MUTHOOTFIN was trading at 3533.60. The strike last trading price was 53.25, which was -29.900000000000006 lower than the previous day. The implied volatity was 40.65, the open interest changed by 110 which increased total open position to 171
On 5 May MUTHOOTFIN was trading at 3446.40. The strike last trading price was 81.3, which was 9.149999999999991 higher than the previous day. The implied volatity was 41.37, the open interest changed by 19 which increased total open position to 62
On 4 May MUTHOOTFIN was trading at 3487.70. The strike last trading price was 72.2, which was -20.049999999999997 lower than the previous day. The implied volatity was 40.36, the open interest changed by 11 which increased total open position to 38
On 30 Apr MUTHOOTFIN was trading at 3424.20. The strike last trading price was 92.25, which was 4 higher than the previous day. The implied volatity was 36.21, the open interest changed by 5 which increased total open position to 32
On 29 Apr MUTHOOTFIN was trading at 3461.10. The strike last trading price was 85.65, which was -4.8999999999999915 lower than the previous day. The implied volatity was 37.23, the open interest changed by 9 which increased total open position to 27
On 28 Apr MUTHOOTFIN was trading at 3496.00. The strike last trading price was 90.55, which was 0 lower than the previous day. The implied volatity was 40.39, the open interest changed by 0 which decreased total open position to 18
On 27 Apr MUTHOOTFIN was trading at 3493.80. The strike last trading price was 90.55, which was 33.199999999999996 higher than the previous day. The implied volatity was 40.39, the open interest changed by 0 which decreased total open position to 18
On 24 Apr MUTHOOTFIN was trading at 3493.50. The strike last trading price was 57.35, which was -26.699999999999996 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 23 Apr MUTHOOTFIN was trading at 3561.40. The strike last trading price was 57.35, which was -26.699999999999996 lower than the previous day. The implied volatity was 38.88, the open interest changed by 0 which decreased total open position to 18
On 22 Apr MUTHOOTFIN was trading at 3586.90. The strike last trading price was 57.35, which was -18.699999999999996 lower than the previous day. The implied volatity was 38.88, the open interest changed by 16 which increased total open position to 18
On 21 Apr MUTHOOTFIN was trading at 3610.20. The strike last trading price was 76.05, which was -28.900000000000006 lower than the previous day. The implied volatity was 39.04, the open interest changed by 0 which decreased total open position to 2
On 20 Apr MUTHOOTFIN was trading at 3531.20. The strike last trading price was 76.05, which was -14.950000000000003 lower than the previous day. The implied volatity was 39.04, the open interest changed by 1 which increased total open position to 3
On 17 Apr MUTHOOTFIN was trading at 3571.30. The strike last trading price was 91, which was 0 lower than the previous day. The implied volatity was 41.78, the open interest changed by 0 which decreased total open position to 2
On 16 Apr MUTHOOTFIN was trading at 3578.00. The strike last trading price was 91, which was -211.95 lower than the previous day. The implied volatity was 41.78, the open interest changed by 0 which decreased total open position to 0
On 15 Apr MUTHOOTFIN was trading at 3598.00. 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 13 Apr MUTHOOTFIN was trading at 3562.30. 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 10 Apr MUTHOOTFIN was trading at 3573.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.02, the open interest changed by 0 which decreased total open position to 0
On 9 Apr MUTHOOTFIN was trading at 3475.20. The strike last trading price was 302.95, which was 0 lower than the previous day. The implied volatity was 3.5, the open interest changed by 0 which decreased total open position to 0
On 8 Apr MUTHOOTFIN was trading at 3503.30. The strike last trading price was 302.95, which was 0 lower than the previous day. The implied volatity was 4.08, the open interest changed by 0 which decreased total open position to 0
On 7 Apr MUTHOOTFIN was trading at 3241.40. The strike last trading price was 302.95, 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 2 Apr MUTHOOTFIN was trading at 3178.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Apr MUTHOOTFIN was trading at 3256.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
