Historical option data for MUTHOOTFIN
26 May 2026 04:10 PM IST
| MUTHOOTFIN 30-Jun-2026 (34d) 3350 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.52
Vega: 0.04
Theta: -1.79
Gamma: 0.00142
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 3331.50 | 113.55 | -21.95 (-16.20%) | 27.12 | 209 | 77 | 192 | |||||||||
| 25 May | 3354.40 | 135.95 | 5.95 (4.58%) | 29.99 | 342 | 69 | 114 | |||||||||
| 22 May | 3296.70 | 130 | 18 (16.07%) | 33.04 | 26 | 2 | 30 | |||||||||
| 21 May | 3272.70 | 112 | -30 (-21.13%) | 30.75 | 14 | 9 | 23 | |||||||||
| 20 May | 3309.30 | 142.3 | 12.3 (9.46%) | 34.23 | 8 | 1 | 9 | |||||||||
| 19 May | 3303.60 | 130 | -4 (-2.99%) | 33.2 | 11 | 4 | 8 | |||||||||
| 18 May | 3290.90 | 134 | -12 (-8.22%) | 33.82 | 3 | 2 | 3 | |||||||||
| 15 May | 3311.40 | 146.2 | -199.05 (-57.65%) | 32.6 | 1 | 0 | 0 | |||||||||
| 14 May | 3531.10 | 0 | -345.25 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 3506.40 | 0 | -345.25 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 3353.40 | 0 | -345.25 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 3438.20 | 0 | -345.25 (-100.00%) | 0 | 0 | 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 | |||||||||
For Muthoot Finance Limited - strike price 3350 expiring on 30JUN2026
Delta for 3350 CE is 0.52
Historical price for 3350 CE is as follows
On 26 May MUTHOOTFIN was trading at 3331.50. The strike last trading price was 113.55, which was -21.95 lower than the previous day. The implied volatity was 27.12, the open interest changed by 77 which increased total open position to 192
On 25 May MUTHOOTFIN was trading at 3354.40. The strike last trading price was 135.95, which was 5.95 higher than the previous day. The implied volatity was 29.99, the open interest changed by 69 which increased total open position to 114
On 22 May MUTHOOTFIN was trading at 3296.70. The strike last trading price was 130, which was 18 higher than the previous day. The implied volatity was 33.04, the open interest changed by 2 which increased total open position to 30
On 21 May MUTHOOTFIN was trading at 3272.70. The strike last trading price was 112, which was -30 lower than the previous day. The implied volatity was 30.75, the open interest changed by 9 which increased total open position to 23
On 20 May MUTHOOTFIN was trading at 3309.30. The strike last trading price was 142.3, which was 12.3 higher than the previous day. The implied volatity was 34.23, the open interest changed by 1 which increased total open position to 9
On 19 May MUTHOOTFIN was trading at 3303.60. The strike last trading price was 130, which was -4 lower than the previous day. The implied volatity was 33.2, the open interest changed by 4 which increased total open position to 8
On 18 May MUTHOOTFIN was trading at 3290.90. The strike last trading price was 134, which was -12 lower than the previous day. The implied volatity was 33.82, the open interest changed by 2 which increased total open position to 3
On 15 May MUTHOOTFIN was trading at 3311.40. The strike last trading price was 146.2, which was -199.05 lower than the previous day. The implied volatity was 32.6, the open interest changed by 0 which decreased total open position to 0
On 14 May MUTHOOTFIN was trading at 3531.10. The strike last trading price was 0, which was -345.25 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May MUTHOOTFIN was trading at 3506.40. The strike last trading price was 0, which was -345.25 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May MUTHOOTFIN was trading at 3353.40. The strike last trading price was 0, which was -345.25 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May MUTHOOTFIN was trading at 3438.20. The strike last trading price was 0, which was -345.25 lower than the previous day. The implied volatity was 0, 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
| MUTHOOTFIN 30-Jun-2026 (34d) 3350 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.48
Vega: 0.04
Theta: -1.42
Gamma: 0.0013
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 3331.50 | 122.5 | 1.7 (1.41%) | 29.53 | 75 | 35 | 49 |
| 25 May | 3354.40 | 119.7 | -94.8 (-44.20%) | 31.08 | 29 | 11 | 13 |
| 22 May | 3296.70 | 214.5 | 214.5 | - | 0 | 0 | 2 |
| 21 May | 3272.70 | 214.5 | 214.5 | - | 0 | 0 | 2 |
| 20 May | 3309.30 | 214.5 | 214.5 (29.33%) | 44.42 | 0 | 0 | 2 |
| 19 May | 3303.60 | 214.5 | 48.65 (29.33%) | 44.42 | 2 | 2 | 2 |
| 18 May | 3290.90 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 3311.40 | 0 | -165.85 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 3531.10 | 0 | -165.85 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 3506.40 | 0 | -165.85 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 3353.40 | 0 | -165.85 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 3438.20 | 0 | -165.85 (-100.00%) | 0 | 0 | 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 |
For Muthoot Finance Limited - strike price 3350 expiring on 30JUN2026
Delta for 3350 PE is -0.48
Historical price for 3350 PE is as follows
On 26 May MUTHOOTFIN was trading at 3331.50. The strike last trading price was 122.5, which was 1.7 higher than the previous day. The implied volatity was 29.53, the open interest changed by 35 which increased total open position to 49
On 25 May MUTHOOTFIN was trading at 3354.40. The strike last trading price was 119.7, which was -94.8 lower than the previous day. The implied volatity was 31.08, the open interest changed by 11 which increased total open position to 13
On 22 May MUTHOOTFIN was trading at 3296.70. The strike last trading price was 214.5, which was 214.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 21 May MUTHOOTFIN was trading at 3272.70. The strike last trading price was 214.5, which was 214.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 May MUTHOOTFIN was trading at 3309.30. The strike last trading price was 214.5, which was 214.5 higher than the previous day. The implied volatity was 44.42, the open interest changed by 0 which decreased total open position to 2
On 19 May MUTHOOTFIN was trading at 3303.60. The strike last trading price was 214.5, which was 48.65 higher than the previous day. The implied volatity was 44.42, the open interest changed by 2 which increased total open position to 2
On 18 May MUTHOOTFIN was trading at 3290.90. 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 15 May MUTHOOTFIN was trading at 3311.40. The strike last trading price was 0, which was -165.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May MUTHOOTFIN was trading at 3531.10. The strike last trading price was 0, which was -165.85 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May MUTHOOTFIN was trading at 3506.40. The strike last trading price was 0, which was -165.85 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May MUTHOOTFIN was trading at 3353.40. The strike last trading price was 0, which was -165.85 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May MUTHOOTFIN was trading at 3438.20. The strike last trading price was 0, which was -165.85 lower than the previous day. The implied volatity was 0, 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
